Warsaw - Delayed Quote PLN

LSI Software S.A. (LSI.WA)

Compare
16.20
0.00
(0.00%)
As of January 13 at 12:18:14 PM GMT+1. Market Open.
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 202516.2016.2016.2016.2016.20190
Jan 10, 202515.5016.2015.5016.2016.203,000
Jan 9, 202515.7016.1015.0015.1015.104,089
Jan 8, 202515.8015.8015.3015.3015.3039
Jan 7, 202515.3015.8015.3015.8015.80258
Jan 3, 202515.7015.7015.7015.7015.70-
Jan 2, 202515.1015.7015.1015.7015.70230
Dec 30, 202416.0016.0016.0016.0016.00-
Dec 27, 202416.0016.2016.0016.0016.002,506
Dec 23, 202416.0016.0015.6016.0016.002,559
Dec 20, 202416.0016.2016.0016.0016.001,090
Dec 19, 202416.0016.0016.0016.0016.00482
Dec 18, 202416.0016.2015.6016.2016.201,028
Dec 17, 202415.6016.2014.7016.2016.202,968
Dec 16, 202416.0016.2015.6015.6015.601,727
Dec 13, 202416.1016.1016.1016.1016.103
Dec 12, 202416.2016.2016.1016.1016.101,180
Dec 11, 202416.2016.2016.2016.2016.20150
Dec 10, 202416.6016.6016.6016.6016.60649
Dec 9, 202416.6016.9016.3016.9016.904,476
Dec 6, 202416.6016.6016.6016.6016.60780
Dec 5, 202416.7016.7016.7016.7016.701,485
Dec 4, 202416.8016.9016.7016.7016.70795
Dec 3, 202416.5016.8016.5016.8016.806,312
Dec 2, 202416.0016.9016.0016.1016.107,053
Nov 29, 202415.8015.8015.5015.5015.50460
Nov 28, 202415.8015.8015.5015.5015.5023
Nov 27, 202415.6015.8015.5015.8015.801,227
Nov 26, 202415.1015.6015.1015.1015.101,909
Nov 25, 202415.0015.0015.0015.0015.00815
Nov 22, 202414.7015.0014.6015.0015.0011,501
Nov 21, 202414.4014.4014.4014.4014.40-
Nov 20, 202414.9015.0014.4014.4014.40569
Nov 19, 202414.6014.6014.6014.6014.60575
Nov 18, 202414.6014.6014.6014.6014.60-
Nov 15, 202414.6014.6014.6014.6014.606
Nov 14, 202414.6014.6014.6014.6014.60500
Nov 13, 202414.6014.6014.6014.6014.6023
Nov 12, 202414.9014.9014.7014.7014.7034
Nov 8, 202414.6014.9014.6014.9014.9079
Nov 7, 202414.5014.5014.5014.5014.50-
Nov 6, 202414.6014.9014.4014.5014.501,213
Nov 5, 202414.9014.9014.9014.9014.90-
Nov 4, 202414.9014.9014.9014.9014.90230
Oct 31, 202414.8015.0014.7014.7014.701,108
Oct 30, 202414.9015.1014.9014.9014.90963
Oct 29, 202415.0015.6014.9014.9014.903,063
Oct 28, 202415.3015.3015.3015.3015.30-
Oct 25, 202414.6015.3014.6015.3015.30706
Oct 24, 202414.9014.9014.6014.9014.901,331
Oct 23, 202414.9014.9014.9014.9014.901
Oct 22, 202414.7014.7014.6014.6014.60439
Oct 21, 202415.0015.0014.7014.7014.701,011
Oct 18, 202414.7015.4014.7015.4015.402,151
Oct 17, 202414.7014.7014.6014.6014.60506
Oct 16, 202415.4015.7014.8014.8014.802,367
Oct 15, 202414.7015.3014.6015.3015.301,144
Oct 14, 202414.6015.0014.6015.0015.00550
Oct 11, 202414.6014.6014.6014.6014.60493
Oct 10, 202414.8015.0014.6015.0015.00342
Oct 9, 202415.0015.0015.0015.0015.00318
Oct 8, 202415.0015.0014.8014.8014.8013
Oct 7, 202415.0015.0015.0015.0015.009
Oct 4, 202414.8014.8014.8014.8014.805
Oct 3, 202415.0015.0015.0015.0015.00290
Oct 2, 202415.0015.4014.6014.6014.604,059
Oct 1, 202415.4015.4014.9015.0015.002,904
Sep 30, 202415.5015.5015.5015.5015.50-
Sep 27, 202415.5015.5015.5015.5015.501,025
Sep 26, 202415.7015.7015.4015.4015.40197
Sep 25, 202415.5015.5015.4015.4015.4010
Sep 24, 202415.3015.3015.3015.3015.30100
Sep 23, 202415.5015.5015.3015.3015.30342
Sep 20, 202415.5015.5015.5015.5015.5027
Sep 19, 202415.3015.3015.3015.3015.30150
Sep 18, 202415.5015.5015.5015.5015.505
Sep 17, 202415.3015.3015.3015.3015.304,452
Sep 16, 202415.3015.3015.3015.3015.3091
Sep 13, 202415.4015.6015.3015.6015.60228
Sep 12, 202415.5015.5015.5015.5015.50249
Sep 11, 202415.5015.5015.5015.5015.50-
Sep 10, 202415.5015.5015.5015.5015.501
Sep 9, 202415.6015.6015.6015.6015.60-
Sep 6, 202415.3015.6015.2015.6015.603,001
Sep 5, 202415.7015.7015.7015.7015.7071
Sep 4, 202415.3015.3015.3015.3015.30-
Sep 3, 202415.3015.3015.3015.3015.30-
Sep 2, 202415.3015.3015.3015.3015.30485
Aug 30, 202415.2015.4015.2015.2015.20172
Aug 29, 202415.2015.2015.2015.2015.20679
Aug 28, 202415.2015.3015.2015.2015.20153
Aug 27, 202415.4015.4015.4015.4015.4093
Aug 26, 202415.4015.4015.4015.4015.4080
Aug 23, 202415.4015.6015.4015.6015.60153
Aug 22, 202415.7015.7015.7015.7015.701,302
Aug 21, 202415.7015.7015.7015.7015.70-
Aug 20, 202415.7015.7015.7015.7015.70115
Aug 19, 202415.7015.7015.7015.7015.70-
Aug 16, 202415.2015.7015.1015.7015.70879
Aug 14, 202415.0015.7015.0015.7015.701,288
Aug 13, 202415.5015.5015.0015.1015.102,123
Aug 12, 202415.0015.6015.0015.6015.601,006
Aug 9, 202415.2015.5015.0015.0015.001,111
Aug 8, 202415.1015.5015.0015.5015.50610
Aug 7, 202414.7015.6014.7015.6015.60674
Aug 6, 202415.0015.0014.8014.8014.80189
Aug 5, 202415.4015.4014.0015.0015.0010,230
Aug 2, 202415.6015.8015.5015.7015.701,229
Aug 1, 202416.2016.2016.2016.2016.20385
Jul 31, 202416.5016.5016.2016.2016.20730
Jul 30, 202416.6016.6016.6016.6016.60300
Jul 29, 202416.3016.5016.2016.5016.501,220
Jul 26, 202416.1016.7016.1016.3016.302,330
Jul 25, 202416.5016.7016.3016.3016.303,043
Jul 24, 202416.5016.5016.0016.3016.302,405
Jul 23, 202417.2017.3016.2016.4016.401,666
Jul 22, 202416.6017.2016.6017.0017.001,952
Jul 19, 202417.0017.0016.4017.0017.00567
Jul 18, 202416.3017.5015.7016.6016.607,672
Jul 17, 202415.6016.2015.6016.1016.104,450
Jul 16, 202416.0016.1015.7015.8015.801,683
Jul 15, 202416.4016.6016.0016.6016.602,574
Jul 12, 202415.7016.6015.6016.6016.602,906
Jul 11, 202416.8016.8015.6015.6015.604,137
Jul 10, 202414.9017.2014.9016.9016.909,977
Jul 9, 202414.9015.0014.7014.7014.701,005
Jul 8, 202414.7015.1014.5015.1015.103,272
Jul 5, 202414.8014.9014.6014.6014.602,749
Jul 4, 202414.2014.5014.2014.5014.50622
Jul 3, 202414.2014.2014.1014.1014.103,952
Jul 2, 202414.0014.0014.0014.0014.00-
Jul 1, 202414.1014.3014.0014.0014.00140
Jun 28, 202414.3014.6014.0014.0014.00841
Jun 27, 202414.2014.2014.2014.2014.20-
Jun 26, 202414.2014.2014.2014.2014.20-
Jun 25, 202414.0014.2013.9014.2014.201,495
Jun 24, 202414.2014.2014.2014.2014.2050
Jun 21, 202414.0014.1014.0014.1014.10429
Jun 20, 202414.4014.4014.0014.0014.002,671
Jun 19, 202414.5014.5014.4014.4014.4040
Jun 18, 202414.6014.6014.5014.5014.5099
Jun 17, 202414.5014.5014.5014.5014.50-
Jun 14, 202414.6014.6014.5014.5014.5011
Jun 13, 202414.6014.6014.5014.5014.50188
Jun 12, 202415.0015.0014.6014.7014.70506
Jun 11, 202414.8015.0014.8015.0015.001,816
Jun 10, 202414.6014.6014.6014.6014.60285
Jun 7, 202414.6014.6014.6014.6014.6036
Jun 6, 202414.6014.8014.6014.6014.60625
Jun 5, 202414.6014.6014.6014.6014.60-
Jun 4, 202414.6014.6014.6014.6014.60180
Jun 3, 202414.5014.5014.5014.5014.50-
May 31, 202414.5014.6014.5014.5014.5017,437
May 29, 202414.5014.5014.5014.5014.5075
May 28, 202414.8014.8014.8014.8014.807
May 27, 202414.5014.5014.5014.5014.50251
May 24, 202414.5014.5014.5014.5014.50460
May 23, 202414.9014.9014.4014.5014.501,101
May 22, 202414.5014.6014.5014.6014.6038
May 21, 202414.5014.9014.5014.6014.60676
May 20, 202414.4014.5014.4014.5014.50930
May 17, 202414.5014.5014.4014.4014.405,458
May 16, 202414.5014.5014.5014.5014.50300
May 15, 202414.5014.5014.5014.5014.50250
May 14, 202414.9014.9014.5014.5014.50369
May 13, 202414.9014.9014.9014.9014.90-
May 10, 202414.9014.9014.9014.9014.90883
May 9, 202414.6015.0014.6014.6014.60956
May 8, 202414.6014.6014.6014.6014.60550
May 7, 202414.5014.6014.4014.5014.504,930
May 6, 202414.5014.8014.5014.8014.801,893
May 2, 202415.0015.0014.5014.6014.601,903
Apr 30, 202416.0016.0014.5015.0015.002,342
Apr 29, 202415.1015.5015.0015.5015.501,639
Apr 26, 202415.0015.0015.0015.0015.00-
Apr 25, 202415.0015.0014.6015.0015.002,830
Apr 24, 202414.5015.0014.5015.0015.001,010
Apr 23, 202414.5014.5014.5014.5014.50-
Apr 22, 202414.6014.6014.5014.5014.501,180
Apr 19, 202414.8015.0014.8015.0015.00338
Apr 18, 202414.5014.5014.2014.5014.502,180
Apr 17, 202414.4015.0014.2015.0015.002,891
Apr 16, 202414.5014.5014.4014.4014.40385
Apr 15, 202414.9014.9014.0014.5014.502,242
Apr 12, 202415.0015.0015.0015.0015.00503
Apr 11, 202415.0015.0015.0015.0015.00450
Apr 10, 202415.0015.0015.0015.0015.0070
Apr 9, 202415.0015.0015.0015.0015.00347
Apr 8, 202415.1015.1015.0015.0015.00679
Apr 5, 202415.4015.4015.1015.1015.10788
Apr 4, 202415.4015.4015.1015.1015.10615
Apr 3, 202415.3015.3015.3015.3015.30487
Apr 2, 202415.1015.4015.1015.1015.10456
Mar 28, 202415.1015.1015.1015.1015.101
Mar 27, 202415.4015.4015.4015.4015.401
Mar 26, 202415.1015.5015.1015.5015.50200
Mar 25, 202415.4515.6015.4515.6015.601,258
Mar 22, 202415.4015.4015.1515.1515.15916
Mar 21, 202415.0515.3515.0515.3515.351,782
Mar 20, 202415.0015.0515.0015.0515.05200
Mar 19, 202415.4515.4515.4515.4515.45-
Mar 18, 202415.0515.4515.0015.4515.452,490
Mar 15, 202415.1015.1015.1015.1015.10-
Mar 14, 202415.1015.1015.1015.1015.10-
Mar 13, 202415.4015.4015.0015.1015.104,817
Mar 12, 202415.0015.0015.0015.0015.00599
Mar 11, 202415.0015.4015.0015.0015.00895
Mar 8, 202415.4015.5015.4015.4015.40601
Mar 7, 202415.4015.5015.4015.5015.50154
Mar 6, 202415.4015.7015.4015.7015.70178
Mar 5, 202415.4015.8015.4015.8015.8012
Mar 4, 202415.8015.8015.8015.8015.8014
Mar 1, 202415.4015.8015.4015.8015.80276
Feb 29, 202415.8015.8015.8015.8015.8028
Feb 28, 202415.6015.8015.4015.8015.80773
Feb 27, 202416.0016.0016.0016.0016.00-
Feb 26, 202415.6016.0015.6016.0016.00152
Feb 23, 202415.6015.6015.6015.6015.60463
Feb 22, 202415.8015.8015.6015.8015.80584
Feb 21, 202416.5016.5015.7016.0016.00864
Feb 20, 202416.5016.5016.5016.5016.50456
Feb 19, 202416.1016.9016.1016.5516.553,616
Feb 16, 202416.1016.1016.0016.0016.001,283
Feb 15, 202416.3516.6016.1016.1016.101,110
Feb 14, 202416.0516.2016.0516.2016.20289
Feb 13, 202415.6016.5015.6016.3516.358,742
Feb 12, 202415.3015.6015.3015.5015.506,428
Feb 9, 202414.8515.3014.8515.1015.101,590
Feb 8, 202414.8014.8014.8014.8014.8059
Feb 7, 202414.8514.8514.8514.8514.85103
Feb 6, 202414.9515.0014.7514.8014.803,055
Feb 5, 202414.8014.9014.7514.8014.80937
Feb 2, 202414.8014.9014.7014.9014.904,709
Feb 1, 202415.0515.0514.2014.9014.902,570
Jan 31, 202415.1015.1515.1015.1515.15435
Jan 30, 202415.1015.1015.1015.1015.106,737
Jan 29, 202415.1515.1515.1515.1515.15290
Jan 26, 202415.1515.1515.1015.1515.152,105
Jan 25, 202415.1015.1015.1015.1015.10635
Jan 24, 202415.0515.1015.0515.1015.106,260
Jan 23, 202415.2015.2015.0515.0515.05135
Jan 22, 202415.4515.4515.4515.4515.45-
Jan 19, 202415.4515.4515.4515.4515.45-
Jan 18, 202415.4515.4515.4515.4515.451
Jan 17, 202415.0515.1015.0515.1015.10375
Jan 16, 202415.2015.2015.0515.0515.05126
Jan 15, 202415.4515.4515.4515.4515.45-

Related Tickers

SNG.MC Singular People, S.A.
2.0400
0.00%
 
SPR.WA Spyrosoft Spólka Akcyjna
472.00
+1.07%
 
KNOS.L Kainos Group plc
750.00
+1.35%
 
ZM Zoom Communications Inc.
78.82
-0.81%
 
CSU.TO Constellation Software Inc.
4,298.37
+0.54%