Biznesradar bez reklam? Sprawdź BR Plus
Transakcje LSI (LSISOFT)
43.60+1.50(+3.56%)LSI SOFTWARE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.04.2026 17:00:00 | 17 | 43.6000 | +1.50 | (+3.56%) | 1 | 44 |
| 24.04.2026 16:49:59 | 16 | 42.0000 | -0.10 | (-0.24%) | 74 | 3 108 |
| 24.04.2026 16:49:59 | 15 | 42.0000 | -0.10 | (-0.24%) | 10 | 420 |
| 24.04.2026 16:49:59 | 14 | 42.1000 | 0.00 | (0.00%) | 1 | 42 |
| 24.04.2026 16:49:59 | 13 | 42.1000 | 0.00 | (0.00%) | 100 | 4 210 |
| 24.04.2026 16:49:59 | 12 | 42.3000 | +0.20 | (+0.48%) | 79 | 3 342 |
| 24.04.2026 16:49:59 | 11 | 42.5000 | +0.40 | (+0.95%) | 10 | 425 |
| 24.04.2026 16:49:59 | 10 | 42.5000 | +0.40 | (+0.95%) | 5 | 213 |
| 24.04.2026 16:49:59 | 9 | 42.6000 | +0.50 | (+1.19%) | 41 | 1 747 |
| 24.04.2026 16:23:57 | 8 | 43.6000 | +1.50 | (+3.56%) | 5 | 218 |
| 24.04.2026 15:00:37 | 7 | 44.0000 | +1.90 | (+4.51%) | 68 | 2 992 |
| 24.04.2026 14:17:10 | 6 | 43.8000 | +1.70 | (+4.04%) | 32 | 1 402 |
| 24.04.2026 13:45:17 | 5 | 43.8000 | +1.70 | (+4.04%) | 1 | 44 |
| 24.04.2026 13:45:17 | 4 | 43.5000 | +1.40 | (+3.33%) | 5 | 218 |
| 24.04.2026 09:23:54 | 3 | 42.1000 | 0.00 | (0.00%) | 5 | 211 |
| 24.04.2026 09:23:54 | 2 | 42.5000 | +0.40 | (+0.95%) | 5 | 213 |
| 24.04.2026 09:00:00 | 1 | 43.5000 | +1.40 | (+3.33%) | 11 | 479 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 23.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2026 17:00:00 | 31 | 42.1000 | -2.90 | (-6.44%) | 15 | 632 |
| 23.04.2026 16:47:37 | 30 | 43.7000 | -1.30 | (-2.89%) | 1 | 44 |
| 23.04.2026 16:32:52 | 29 | 43.5000 | -1.50 | (-3.33%) | 11 | 479 |
| 23.04.2026 16:26:19 | 28 | 42.7000 | -2.30 | (-5.11%) | 4 | 171 |
| 23.04.2026 16:24:54 | 27 | 43.3000 | -1.70 | (-3.78%) | 8 | 346 |
| 23.04.2026 16:24:42 | 26 | 43.3000 | -1.70 | (-3.78%) | 40 | 1 732 |
| 23.04.2026 16:16:04 | 25 | 43.3000 | -1.70 | (-3.78%) | 1 | 43 |
| 23.04.2026 15:25:54 | 24 | 43.8000 | -1.20 | (-2.67%) | 4 | 175 |
| 23.04.2026 14:54:25 | 23 | 43.6000 | -1.40 | (-3.11%) | 45 | 1 962 |
| 23.04.2026 14:23:02 | 22 | 43.5000 | -1.50 | (-3.33%) | 16 | 696 |
| 23.04.2026 14:23:02 | 21 | 43.4000 | -1.60 | (-3.56%) | 89 | 3 863 |
| 23.04.2026 14:11:18 | 20 | 42.8000 | -2.20 | (-4.89%) | 35 | 1 498 |
| 23.04.2026 13:34:35 | 19 | 43.4000 | -1.60 | (-3.56%) | 10 | 434 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2026 13:08:16 | 18 | 42.5000 | -2.50 | (-5.56%) | 138 | 5 865 |
| 23.04.2026 13:08:08 | 17 | 42.5000 | -2.50 | (-5.56%) | 241 | 10 243 |
| 23.04.2026 13:08:08 | 16 | 42.6000 | -2.40 | (-5.33%) | 88 | 3 749 |
| 23.04.2026 13:08:08 | 15 | 42.7000 | -2.30 | (-5.11%) | 32 | 1 366 |
| 23.04.2026 13:08:08 | 14 | 42.8000 | -2.20 | (-4.89%) | 20 | 856 |
| 23.04.2026 13:08:06 | 13 | 42.8000 | -2.20 | (-4.89%) | 30 | 1 284 |
| 23.04.2026 12:57:44 | 12 | 42.8000 | -2.20 | (-4.89%) | 8 | 342 |
| 23.04.2026 12:57:44 | 11 | 42.8000 | -2.20 | (-4.89%) | 7 | 300 |
| 23.04.2026 11:28:41 | 10 | 43.4000 | -1.60 | (-3.56%) | 14 | 608 |
| 23.04.2026 11:19:48 | 9 | 43.3000 | -1.70 | (-3.78%) | 1 | 43 |
| 23.04.2026 11:19:48 | 8 | 44.0000 | -1.00 | (-2.22%) | 200 | 8 800 |
| 23.04.2026 11:19:48 | 7 | 44.1000 | -0.90 | (-2.00%) | 100 | 4 410 |
| 23.04.2026 11:19:48 | 6 | 44.2000 | -0.80 | (-1.78%) | 64 | 2 829 |
| 23.04.2026 11:19:48 | 5 | 44.8000 | -0.20 | (-0.44%) | 19 | 851 |
| 23.04.2026 09:58:15 | 4 | 45.0000 | 0.00 | (0.00%) | 20 | 900 |
| 23.04.2026 09:39:21 | 3 | 44.8000 | -0.20 | (-0.44%) | 1 | 45 |
| 23.04.2026 09:29:04 | 2 | 45.0000 | 0.00 | (0.00%) | 1 | 45 |
| 23.04.2026 09:08:00 | 1 | 45.0000 | 0.00 | (0.00%) | 8 | 360 |
| 22.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2026 16:38:39 | 19 | 45.0000 | 0.00 | (0.00%) | 95 | 4 275 |
| 22.04.2026 16:10:23 | 18 | 45.0000 | 0.00 | (0.00%) | 3 | 135 |
| 22.04.2026 13:53:44 | 17 | 45.0000 | 0.00 | (0.00%) | 1 | 45 |
| 22.04.2026 12:35:15 | 16 | 45.0000 | 0.00 | (0.00%) | 3 | 135 |
| 22.04.2026 11:36:44 | 15 | 44.8000 | -0.20 | (-0.44%) | 2 | 90 |
| 22.04.2026 11:29:13 | 14 | 45.0000 | 0.00 | (0.00%) | 5 | 225 |
| 22.04.2026 11:15:46 | 13 | 45.0000 | 0.00 | (0.00%) | 1 | 45 |
| 22.04.2026 11:10:55 | 12 | 45.0000 | 0.00 | (0.00%) | 20 | 900 |
| 22.04.2026 11:10:55 | 11 | 44.9000 | -0.10 | (-0.22%) | 132 | 5 927 |
| 22.04.2026 11:09:39 | 10 | 44.9000 | -0.10 | (-0.22%) | 5 | 225 |
| 22.04.2026 11:03:08 | 9 | 44.8000 | -0.20 | (-0.44%) | 250 | 11 200 |
| 22.04.2026 11:03:08 | 8 | 44.8000 | -0.20 | (-0.44%) | 7 | 314 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2026 10:19:24 | 7 | 44.8000 | -0.20 | (-0.44%) | 8 | 358 |
| 22.04.2026 09:28:49 | 6 | 44.8000 | -0.20 | (-0.44%) | 1 | 45 |
| 22.04.2026 09:22:04 | 5 | 44.8000 | -0.20 | (-0.44%) | 9 | 403 |
| 22.04.2026 09:00:00 | 4 | 44.9000 | -0.10 | (-0.22%) | 30 | 1 347 |
| 22.04.2026 09:00:00 | 3 | 44.9000 | -0.10 | (-0.22%) | 16 | 718 |
| 22.04.2026 09:00:00 | 2 | 44.9000 | -0.10 | (-0.22%) | 12 | 539 |
| 22.04.2026 09:00:00 | 1 | 44.9000 | -0.10 | (-0.22%) | 2 | 90 |
| 21.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.04.2026 16:01:52 | 42 | 45.0000 | +1.40 | (+3.21%) | 4 | 180 |
| 21.04.2026 16:01:07 | 41 | 44.0000 | +0.40 | (+0.92%) | 200 | 8 800 |
| 21.04.2026 16:00:03 | 40 | 44.0000 | +0.40 | (+0.92%) | 110 | 4 840 |
| 21.04.2026 15:57:12 | 39 | 44.0000 | +0.40 | (+0.92%) | 13 | 572 |
| 21.04.2026 15:56:57 | 38 | 44.0000 | +0.40 | (+0.92%) | 156 | 6 864 |
| 21.04.2026 15:56:57 | 37 | 44.1000 | +0.50 | (+1.15%) | 65 | 2 867 |
| 21.04.2026 15:56:57 | 36 | 44.4000 | +0.80 | (+1.83%) | 25 | 1 110 |
| 21.04.2026 15:56:57 | 35 | 44.4000 | +0.80 | (+1.83%) | 24 | 1 066 |
| 21.04.2026 15:46:52 | 34 | 45.0000 | +1.40 | (+3.21%) | 20 | 900 |
| 21.04.2026 15:37:04 | 33 | 45.0000 | +1.40 | (+3.21%) | 11 | 495 |
| 21.04.2026 15:36:36 | 32 | 45.0000 | +1.40 | (+3.21%) | 139 | 6 255 |
| 21.04.2026 15:36:36 | 31 | 45.0000 | +1.40 | (+3.21%) | 81 | 3 645 |
| 21.04.2026 15:30:09 | 30 | 44.4000 | +0.80 | (+1.83%) | 1 | 44 |
| 21.04.2026 14:39:56 | 29 | 45.0000 | +1.40 | (+3.21%) | 1 | 45 |
| 21.04.2026 14:39:56 | 28 | 45.0000 | +1.40 | (+3.21%) | 1 | 45 |
| 21.04.2026 14:28:44 | 27 | 45.0000 | +1.40 | (+3.21%) | 1 | 45 |
| 21.04.2026 14:24:22 | 26 | 45.0000 | +1.40 | (+3.21%) | 198 | 8 910 |
| 21.04.2026 14:18:43 | 25 | 45.0000 | +1.40 | (+3.21%) | 1 | 45 |
| 21.04.2026 13:27:54 | 24 | 45.0000 | +1.40 | (+3.21%) | 1 | 45 |
| 21.04.2026 12:54:41 | 23 | 45.3000 | +1.70 | (+3.90%) | 30 | 1 359 |
| 21.04.2026 12:09:57 | 22 | 44.3000 | +0.70 | (+1.61%) | 167 | 7 398 |
| 21.04.2026 12:09:57 | 21 | 44.4000 | +0.80 | (+1.83%) | 77 | 3 419 |
| 21.04.2026 12:09:57 | 20 | 45.0000 | +1.40 | (+3.21%) | 90 | 4 050 |
| 21.04.2026 11:56:20 | 19 | 46.0000 | +2.40 | (+5.50%) | 50 | 2 300 |
| 21.04.2026 11:56:00 | 18 | 45.0000 | +1.40 | (+3.21%) | 140 | 6 300 |
| 21.04.2026 11:55:26 | 17 | 45.0000 | +1.40 | (+3.21%) | 30 | 1 350 |
| 21.04.2026 11:55:26 | 16 | 45.0000 | +1.40 | (+3.21%) | 30 | 1 350 |
| 21.04.2026 11:52:57 | 15 | 45.0000 | +1.40 | (+3.21%) | 919 | 41 355 |
| 21.04.2026 11:52:57 | 14 | 44.9000 | +1.30 | (+2.98%) | 170 | 7 633 |
| 21.04.2026 11:52:54 | 13 | 45.0000 | +1.40 | (+3.21%) | 81 | 3 645 |
| 21.04.2026 11:52:54 | 12 | 44.7000 | +1.10 | (+2.52%) | 89 | 3 978 |
| 21.04.2026 11:52:54 | 11 | 44.0000 | +0.40 | (+0.92%) | 164 | 7 216 |
| 21.04.2026 11:52:48 | 10 | 44.0000 | +0.40 | (+0.92%) | 36 | 1 584 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLSSFT00016 |
|---|---|
| Data debiutu: | 02.03.2007 |
| Liczba akcji: | 3 260 762 |
| Kapitalizacja: | 142 169 223 |
| Enterprise Value: | 142 680 223 |
| Branża: | Informatyka |
Grupa LSI Software jest producentem oprogramowania dla sektorów detalicznego i gastronomiczno-hotelarskiego. Oferta spółki obejmuje oprogramowanie,... Grupa LSI Software jest producentem oprogramowania dla sektorów detalicznego i gastronomiczno-hotelarskiego. Oferta spółki obejmuje oprogramowanie, usługi konsultacyjne, usługi wdrożeniowe, serwis a także dostawy specjalistycznych rozwiązań sprzętowych. LSI Software jest również producentem własnego systemu klasy ERP (Enterprise Resource Planning).
| Nazwa: | LSI SOFTWARE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Przybyszewskiego 176/178, 93-120, Łódź, Polska |
| CEO: | Grzegorz Siewiera |
| NIP: | 7251697775 |
| REGON: | 472048449 |
| KRS: | 0000059150 |
| Telefon: | +48 (42) 680 80 00 |
| WWW: | http://www.lsisoftware.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
