- Akcje GPW •
- PGS SOFTWARE SA (PSW) •
- Transakcje
Transakcje PSW (PGSSOFT)
8.84-0.16(-1.78%)PGS SOFTWARE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 24.05.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10:28:42 | 11 | 8.8400 | -0.16 | (-1.78%) | 45 | 398 |
| 10:18:20 | 10 | 8.9000 | -0.10 | (-1.11%) | 200 | 1 780 |
| 10:18:20 | 9 | 8.9000 | -0.10 | (-1.11%) | 500 | 4 450 |
| 10:18:20 | 8 | 8.9000 | -0.10 | (-1.11%) | 865 | 7 699 |
| 10:06:17 | 7 | 8.9000 | -0.10 | (-1.11%) | 200 | 1 780 |
| 09:36:58 | 6 | 8.9000 | -0.10 | (-1.11%) | 200 | 1 780 |
| 09:28:20 | 5 | 8.9200 | -0.08 | (-0.89%) | 90 | 803 |
| 09:14:43 | 4 | 8.9000 | -0.10 | (-1.11%) | 735 | 6 542 |
| 09:14:43 | 3 | 8.9000 | -0.10 | (-1.11%) | 260 | 2 314 |
| 09:04:52 | 2 | 8.9300 | -0.07 | (-0.78%) | 270 | 2 411 |
| 09:00:00 | 1 | 9.0000 | 0.00 | (0.00%) | 5 | 45 |
| 23.05.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.05.2019 16:04:19 | 10 | 9.0000 | 0.00 | (0.00%) | 160 | 1 440 |
| 23.05.2019 15:57:23 | 9 | 9.0000 | 0.00 | (0.00%) | 150 | 1 350 |
| 23.05.2019 15:00:45 | 8 | 9.0400 | +0.04 | (+0.44%) | 100 | 904 |
| 23.05.2019 14:53:15 | 7 | 9.0000 | 0.00 | (0.00%) | 200 | 1 800 |
| 23.05.2019 14:50:07 | 6 | 9.0000 | 0.00 | (0.00%) | 107 | 963 |
| 23.05.2019 14:48:30 | 5 | 9.0000 | 0.00 | (0.00%) | 384 | 3 456 |
| 23.05.2019 11:33:08 | 4 | 9.0000 | 0.00 | (0.00%) | 120 | 1 080 |
| 23.05.2019 09:05:24 | 3 | 9.0500 | +0.05 | (+0.56%) | 170 | 1 539 |
| 23.05.2019 09:02:35 | 2 | 9.0500 | +0.05 | (+0.56%) | 20 | 181 |
| 23.05.2019 09:00:00 | 1 | 9.0900 | +0.09 | (+1.00%) | 5 | 45 |
| 22.05.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.05.2019 16:45:28 | 25 | 9.0000 | -0.05 | (-0.55%) | 600 | 5 400 |
| 22.05.2019 16:45:28 | 24 | 9.0100 | -0.04 | (-0.44%) | 150 | 1 352 |
| 22.05.2019 15:52:54 | 23 | 9.0000 | -0.05 | (-0.55%) | 500 | 4 500 |
| 22.05.2019 13:10:17 | 22 | 9.0600 | +0.01 | (+0.11%) | 700 | 6 342 |
| 22.05.2019 12:56:32 | 21 | 8.9100 | -0.14 | (-1.55%) | 258 | 2 299 |
| 22.05.2019 12:56:32 | 20 | 8.9800 | -0.07 | (-0.77%) | 42 | 377 |
| 22.05.2019 12:04:24 | 19 | 8.9800 | -0.07 | (-0.77%) | 202 | 1 814 |
| 22.05.2019 12:02:08 | 18 | 8.9800 | -0.07 | (-0.77%) | 356 | 3 197 |
| 22.05.2019 12:02:08 | 17 | 8.9900 | -0.06 | (-0.66%) | 44 | 396 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.05.2019 11:50:56 | 16 | 8.9800 | -0.07 | (-0.77%) | 400 | 3 592 |
| 22.05.2019 11:33:04 | 15 | 8.9900 | -0.06 | (-0.66%) | 824 | 7 408 |
| 22.05.2019 11:33:04 | 14 | 8.9700 | -0.08 | (-0.88%) | 376 | 3 373 |
| 22.05.2019 11:00:27 | 13 | 8.8300 | -0.22 | (-2.43%) | 17 | 150 |
| 22.05.2019 11:00:27 | 12 | 8.8300 | -0.22 | (-2.43%) | 150 | 1 325 |
| 22.05.2019 10:39:02 | 11 | 8.9900 | -0.06 | (-0.66%) | 142 | 1 277 |
| 22.05.2019 10:04:04 | 10 | 9.0000 | -0.05 | (-0.55%) | 2484 | 22 356 |
| 22.05.2019 09:51:18 | 9 | 9.0000 | -0.05 | (-0.55%) | 516 | 4 644 |
| 22.05.2019 09:51:18 | 8 | 9.0200 | -0.03 | (-0.33%) | 84 | 758 |
| 22.05.2019 09:44:36 | 7 | 9.0200 | -0.03 | (-0.33%) | 116 | 1 046 |
| 22.05.2019 09:44:36 | 6 | 9.0200 | -0.03 | (-0.33%) | 34 | 307 |
| 22.05.2019 09:35:32 | 5 | 9.0200 | -0.03 | (-0.33%) | 89 | 803 |
| 22.05.2019 09:30:27 | 4 | 9.0900 | +0.04 | (+0.44%) | 328 | 2 982 |
| 22.05.2019 09:00:54 | 3 | 9.0900 | +0.04 | (+0.44%) | 5 | 45 |
| 22.05.2019 09:00:00 | 2 | 9.1000 | +0.05 | (+0.55%) | 49 | 446 |
| 22.05.2019 09:00:00 | 1 | 9.1000 | +0.05 | (+0.55%) | 500 | 4 550 |
| 21.05.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.05.2019 17:01:48 | 43 | 9.0500 | -0.63 | (-6.51%) | 120 | 1 086 |
| 21.05.2019 17:00:00 | 42 | 9.0500 | -0.63 | (-6.51%) | 500 | 4 525 |
| 21.05.2019 17:00:00 | 41 | 9.0500 | -0.63 | (-6.51%) | 150 | 1 358 |
| 21.05.2019 17:00:00 | 40 | 9.0500 | -0.63 | (-6.51%) | 150 | 1 358 |
| 21.05.2019 16:42:08 | 39 | 9.0000 | -0.68 | (-7.02%) | 2000 | 18 000 |
| 21.05.2019 16:36:42 | 38 | 9.2700 | -0.41 | (-4.24%) | 483 | 4 477 |
| 21.05.2019 16:35:42 | 37 | 9.2400 | -0.44 | (-4.55%) | 167 | 1 543 |
| 21.05.2019 16:29:34 | 36 | 8.7200 | -0.96 | (-9.92%) | 100 | 872 |
| 21.05.2019 16:28:12 | 35 | 8.9000 | -0.78 | (-8.06%) | 157 | 1 397 |
| 21.05.2019 16:28:08 | 34 | 8.9000 | -0.78 | (-8.06%) | 23 | 205 |
| 21.05.2019 16:27:53 | 33 | 8.8000 | -0.88 | (-9.09%) | 403 | 3 546 |
| 21.05.2019 16:27:44 | 32 | 8.9000 | -0.78 | (-8.06%) | 117 | 1 041 |
| 21.05.2019 16:27:44 | 31 | 8.8100 | -0.87 | (-8.99%) | 50 | 441 |
| 21.05.2019 16:27:44 | 30 | 8.8000 | -0.88 | (-9.09%) | 500 | 4 400 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.05.2019 16:27:43 | 29 | 8.8000 | -0.88 | (-9.09%) | 97 | 854 |
| 21.05.2019 16:27:43 | 28 | 8.8100 | -0.87 | (-8.99%) | 1150 | 10 132 |
| 21.05.2019 16:24:45 | 27 | 9.0000 | -0.68 | (-7.02%) | 200 | 1 800 |
| 21.05.2019 16:24:45 | 26 | 9.0000 | -0.68 | (-7.02%) | 11 | 99 |
| 21.05.2019 16:24:45 | 25 | 9.0000 | -0.68 | (-7.02%) | 88 | 792 |
| 21.05.2019 16:24:45 | 24 | 9.0000 | -0.68 | (-7.02%) | 23 | 207 |
| 21.05.2019 16:24:45 | 23 | 9.0200 | -0.66 | (-6.82%) | 300 | 2 706 |
| 21.05.2019 16:24:37 | 22 | 9.0200 | -0.66 | (-6.82%) | 900 | 8 118 |
| 21.05.2019 16:24:37 | 21 | 9.0300 | -0.65 | (-6.71%) | 1100 | 9 933 |
| 21.05.2019 16:24:37 | 20 | 9.1000 | -0.58 | (-5.99%) | 47 | 428 |
| 21.05.2019 16:24:34 | 19 | 9.1800 | -0.50 | (-5.17%) | 250 | 2 295 |
| 21.05.2019 16:21:39 | 18 | 9.3000 | -0.38 | (-3.93%) | 159 | 1 479 |
| 21.05.2019 16:21:39 | 17 | 9.3000 | -0.38 | (-3.93%) | 124 | 1 153 |
| 21.05.2019 16:21:29 | 16 | 9.3100 | -0.37 | (-3.82%) | 300 | 2 793 |
| 21.05.2019 16:21:29 | 15 | 9.3100 | -0.37 | (-3.82%) | 990 | 9 217 |
| 21.05.2019 16:21:14 | 14 | 9.3700 | -0.31 | (-3.20%) | 1100 | 10 307 |
| 21.05.2019 13:53:54 | 13 | 9.4000 | -0.28 | (-2.89%) | 38 | 357 |
| 21.05.2019 12:20:26 | 12 | 9.5000 | -0.18 | (-1.86%) | 100 | 950 |
| 21.05.2019 12:11:16 | 11 | 9.6300 | -0.05 | (-0.52%) | 400 | 3 852 |
| 21.05.2019 12:10:44 | 10 | 9.6300 | -0.05 | (-0.52%) | 400 | 3 852 |
| 21.05.2019 11:56:50 | 9 | 9.6300 | -0.05 | (-0.52%) | 165 | 1 589 |
| 21.05.2019 11:33:43 | 8 | 9.7000 | +0.02 | (+0.21%) | 116 | 1 125 |
| 21.05.2019 11:33:43 | 7 | 9.7000 | +0.02 | (+0.21%) | 24 | 233 |
| 21.05.2019 09:56:22 | 6 | 9.7000 | +0.02 | (+0.21%) | 640 | 6 208 |
| 21.05.2019 09:35:31 | 5 | 9.9500 | +0.27 | (+2.79%) | 100 | 995 |
| 21.05.2019 09:31:17 | 4 | 9.7100 | +0.03 | (+0.31%) | 664 | 6 447 |
| 21.05.2019 09:18:03 | 3 | 9.7000 | +0.02 | (+0.21%) | 270 | 2 619 |
| 21.05.2019 09:00:00 | 2 | 9.6800 | 0.00 | (0.00%) | 90 | 871 |
| 21.05.2019 09:00:00 | 1 | 9.6800 | 0.00 | (0.00%) | 5 | 48 |
| 20.05.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.05.2019 17:00:00 | 23 | 9.6800 | +0.01 | (+0.10%) | 5 | 48 |
| 20.05.2019 16:36:50 | 22 | 9.4800 | -0.19 | (-1.96%) | 50 | 474 |
| 20.05.2019 16:36:29 | 21 | 9.4900 | -0.18 | (-1.86%) | 150 | 1 424 |
| 20.05.2019 13:13:29 | 20 | 9.6700 | 0.00 | (0.00%) | 400 | 3 868 |
| 20.05.2019 13:13:29 | 19 | 9.6700 | 0.00 | (0.00%) | 200 | 1 934 |
| 20.05.2019 13:13:21 | 18 | 9.6700 | 0.00 | (0.00%) | 500 | 4 835 |
| 20.05.2019 13:12:30 | 17 | 9.6400 | -0.03 | (-0.31%) | 500 | 4 820 |
| 20.05.2019 13:12:30 | 16 | 9.6300 | -0.04 | (-0.41%) | 235 | 2 263 |
| 20.05.2019 11:11:27 | 15 | 9.6600 | -0.01 | (-0.10%) | 140 | 1 352 |
| 20.05.2019 11:03:32 | 14 | 9.6500 | -0.02 | (-0.21%) | 25 | 241 |
| 20.05.2019 10:30:53 | 13 | 9.5300 | -0.14 | (-1.45%) | 75 | 715 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLSFTWR00015 |
|---|---|
| Data debiutu: | 29.10.2008 |
| Liczba akcji: | 28 432 107 |
| Kapitalizacja: | 251 339 826 |
| Sektor: | GPW: Informatyka |
PGS Software to firma informatyczna świadczącą usługi programistyczne oraz outsourcingowe. Spółka oferuje usługi z zakresu tworzenia aplikacji,... PGS Software to firma informatyczna świadczącą usługi programistyczne oraz outsourcingowe. Spółka oferuje usługi z zakresu tworzenia aplikacji, wdrażania produktów oraz wsparcia technicznego i rozwojowego. Klientami spółki są zarówno małe przedsiębiorstwa jak i duże korporacje, głównie z obszarów USA i Europy.
| Nazwa: | PGS SOFTWARE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Klecińska 123, 54-413, Wrocław, POLSKA |
| CEO: | Wojciech Gurgul |
| NIP: | 8971719181 |
| REGON: | 020363023 |
| KRS: | 0000304562 |
| Telefon: | +48 (71) 798 26 92 |
| WWW: | http://www.pgs-soft.com |
