Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹTransakcje ITL (INTELIWIS)
3.06+0.08(+2.68%)INTELIWISE SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
| 15.06.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 63 | 3.0600 | +0.08 | (+2.68%) | 1 | 3 |
| 16:18:19 | 62 | 2.9500 | -0.03 | (-1.01%) | 39 | 115 |
| 14:55:25 | 61 | 3.1200 | +0.14 | (+4.70%) | 434 | 1 354 |
| 14:55:25 | 60 | 3.1100 | +0.13 | (+4.36%) | 846 | 2 631 |
| 13:58:38 | 59 | 3.1200 | +0.14 | (+4.70%) | 209 | 652 |
| 13:58:38 | 58 | 3.1200 | +0.14 | (+4.70%) | 530 | 1 654 |
| 13:58:38 | 57 | 3.1000 | +0.12 | (+4.03%) | 330 | 1 023 |
| 13:58:38 | 56 | 3.0900 | +0.11 | (+3.69%) | 330 | 1 020 |
| 13:58:38 | 55 | 3.0000 | +0.02 | (+0.67%) | 1 | 3 |
| 13:06:44 | 54 | 3.0000 | +0.02 | (+0.67%) | 1000 | 3 000 |
| 12:00:53 | 53 | 2.9200 | -0.06 | (-2.01%) | 1 | 3 |
| 11:50:10 | 52 | 2.9800 | 0.00 | (0.00%) | 170 | 507 |
| 11:49:59 | 51 | 2.9800 | 0.00 | (0.00%) | 300 | 894 |
| 11:49:56 | 50 | 2.9500 | -0.03 | (-1.01%) | 300 | 885 |
| 11:49:46 | 49 | 2.9500 | -0.03 | (-1.01%) | 200 | 590 |
| 11:49:30 | 48 | 2.9200 | -0.06 | (-2.01%) | 367 | 1 072 |
| 11:49:30 | 47 | 2.9000 | -0.08 | (-2.68%) | 258 | 748 |
| 11:45:56 | 46 | 2.9000 | -0.08 | (-2.68%) | 42 | 122 |
| 11:42:56 | 45 | 2.9000 | -0.08 | (-2.68%) | 1000 | 2 900 |
| 11:39:34 | 44 | 2.9000 | -0.08 | (-2.68%) | 958 | 2 778 |
| 09:40:41 | 43 | 2.9000 | -0.08 | (-2.68%) | 1313 | 3 808 |
| 09:37:33 | 42 | 2.9000 | -0.08 | (-2.68%) | 1137 | 3 297 |
| 09:37:18 | 41 | 2.9000 | -0.08 | (-2.68%) | 923 | 2 677 |
| 09:37:09 | 40 | 2.9000 | -0.08 | (-2.68%) | 627 | 1 818 |
| 09:34:48 | 39 | 2.8500 | -0.13 | (-4.36%) | 329 | 938 |
| 09:32:36 | 38 | 2.7200 | -0.26 | (-8.72%) | 2271 | 6 177 |
| 09:32:31 | 37 | 2.7200 | -0.26 | (-8.72%) | 49 | 133 |
| 09:32:01 | 36 | 2.7200 | -0.26 | (-8.72%) | 318 | 865 |
| 09:32:01 | 35 | 2.7200 | -0.26 | (-8.72%) | 52 | 141 |
| 09:32:01 | 34 | 2.7300 | -0.25 | (-8.39%) | 696 | 1 900 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:31:37 | 33 | 2.7300 | -0.25 | (-8.39%) | 144 | 393 |
| 09:31:37 | 32 | 2.7300 | -0.25 | (-8.39%) | 50 | 137 |
| 09:31:37 | 31 | 2.7300 | -0.25 | (-8.39%) | 75 | 205 |
| 09:31:37 | 30 | 2.7400 | -0.24 | (-8.05%) | 500 | 1 370 |
| 09:20:22 | 29 | 2.8000 | -0.18 | (-6.04%) | 1490 | 4 172 |
| 09:18:58 | 28 | 2.8000 | -0.18 | (-6.04%) | 930 | 2 604 |
| 09:18:58 | 27 | 2.8000 | -0.18 | (-6.04%) | 336 | 941 |
| 09:17:32 | 26 | 2.8000 | -0.18 | (-6.04%) | 664 | 1 859 |
| 09:17:26 | 25 | 2.7800 | -0.20 | (-6.71%) | 137 | 381 |
| 09:17:01 | 24 | 2.7500 | -0.23 | (-7.72%) | 923 | 2 538 |
| 09:16:50 | 23 | 2.7500 | -0.23 | (-7.72%) | 1000 | 2 750 |
| 09:16:22 | 22 | 2.7800 | -0.20 | (-6.71%) | 440 | 1 223 |
| 09:16:22 | 21 | 2.7800 | -0.20 | (-6.71%) | 200 | 556 |
| 09:15:43 | 20 | 2.8200 | -0.16 | (-5.37%) | 200 | 564 |
| 09:15:02 | 19 | 2.8500 | -0.13 | (-4.36%) | 530 | 1 511 |
| 09:13:47 | 18 | 2.8500 | -0.13 | (-4.36%) | 100 | 285 |
| 09:11:35 | 17 | 2.9500 | -0.03 | (-1.01%) | 70 | 207 |
| 09:10:33 | 16 | 2.9500 | -0.03 | (-1.01%) | 345 | 1 018 |
| 09:05:29 | 15 | 3.1300 | +0.15 | (+5.03%) | 300 | 939 |
| 09:05:29 | 14 | 3.1200 | +0.14 | (+4.70%) | 700 | 2 184 |
| 09:04:43 | 13 | 3.1000 | +0.12 | (+4.03%) | 100 | 310 |
| 09:04:43 | 12 | 3.1000 | +0.12 | (+4.03%) | 1895 | 5 875 |
| 09:04:43 | 11 | 3.1000 | +0.12 | (+4.03%) | 135 | 419 |
| 09:04:43 | 10 | 3.1000 | +0.12 | (+4.03%) | 1000 | 3 100 |
| 09:04:43 | 9 | 3.1000 | +0.12 | (+4.03%) | 700 | 2 170 |
| 09:04:43 | 8 | 3.0900 | +0.11 | (+3.69%) | 2000 | 6 180 |
| 09:04:43 | 7 | 3.0800 | +0.10 | (+3.36%) | 400 | 1 232 |
| 09:04:43 | 6 | 3.0500 | +0.07 | (+2.35%) | 85 | 259 |
| 09:01:18 | 5 | 3.0400 | +0.06 | (+2.01%) | 335 | 1 018 |
| 09:01:18 | 4 | 3.0400 | +0.06 | (+2.01%) | 750 | 2 280 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:01:18 | 3 | 2.9800 | 0.00 | (0.00%) | 1767 | 5 266 |
| 09:01:18 | 2 | 2.9700 | -0.01 | (-0.34%) | 600 | 1 782 |
| 09:01:18 | 1 | 2.9700 | -0.01 | (-0.34%) | 2082 | 6 184 |
| 14.06.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.06.2021 09:39:08 | 1 | 2.9800 | +0.01 | (+0.34%) | 5 | 15 |
| 11.06.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.06.2021 16:03:32 | 15 | 2.9700 | +0.02 | (+0.68%) | 1000 | 2 970 |
| 11.06.2021 16:02:37 | 14 | 2.9000 | -0.05 | (-1.69%) | 1000 | 2 900 |
| 11.06.2021 15:18:37 | 13 | 2.9000 | -0.05 | (-1.69%) | 350 | 1 015 |
| 11.06.2021 12:04:48 | 12 | 3.0000 | +0.05 | (+1.69%) | 500 | 1 500 |
| 11.06.2021 11:26:29 | 11 | 2.8700 | -0.08 | (-2.71%) | 1 | 3 |
| 11.06.2021 09:56:40 | 10 | 3.0000 | +0.05 | (+1.69%) | 200 | 600 |
| 11.06.2021 09:56:40 | 9 | 3.0000 | +0.05 | (+1.69%) | 360 | 1 080 |
| 11.06.2021 09:56:40 | 8 | 3.0000 | +0.05 | (+1.69%) | 720 | 2 160 |
| 11.06.2021 09:56:40 | 7 | 3.0000 | +0.05 | (+1.69%) | 1302 | 3 906 |
| 11.06.2021 09:56:35 | 6 | 3.0000 | +0.05 | (+1.69%) | 698 | 2 094 |
| 11.06.2021 09:56:22 | 5 | 2.9900 | +0.04 | (+1.36%) | 500 | 1 495 |
| 11.06.2021 09:56:22 | 4 | 2.9700 | +0.02 | (+0.68%) | 400 | 1 188 |
| 11.06.2021 09:56:22 | 3 | 2.9500 | 0.00 | (0.00%) | 302 | 891 |
| 11.06.2021 09:45:52 | 2 | 2.9500 | 0.00 | (0.00%) | 20 | 59 |
| 11.06.2021 09:00:00 | 1 | 2.9500 | 0.00 | (0.00%) | 500 | 1 475 |
| 10.06.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.06.2021 15:08:19 | 22 | 2.9500 | +0.21 | (+7.66%) | 100 | 295 |
| 10.06.2021 14:21:24 | 21 | 2.9500 | +0.21 | (+7.66%) | 1000 | 2 950 |
| 10.06.2021 14:19:19 | 20 | 2.9400 | +0.20 | (+7.30%) | 400 | 1 176 |
| 10.06.2021 14:18:39 | 19 | 2.9200 | +0.18 | (+6.57%) | 49 | 143 |
| 10.06.2021 14:18:26 | 18 | 2.9000 | +0.16 | (+5.84%) | 100 | 290 |
| 10.06.2021 14:18:26 | 17 | 2.8800 | +0.14 | (+5.11%) | 1220 | 3 514 |
| 10.06.2021 14:18:26 | 16 | 2.8300 | +0.09 | (+3.28%) | 360 | 1 019 |
| 10.06.2021 14:18:26 | 15 | 2.7600 | +0.02 | (+0.73%) | 392 | 1 082 |
| 10.06.2021 14:15:31 | 14 | 2.8800 | +0.14 | (+5.11%) | 2893 | 8 332 |
| 10.06.2021 14:15:31 | 13 | 2.8700 | +0.13 | (+4.74%) | 913 | 2 620 |
| 10.06.2021 14:15:31 | 12 | 2.8700 | +0.13 | (+4.74%) | 94 | 270 |
| 10.06.2021 13:38:53 | 11 | 2.8700 | +0.13 | (+4.74%) | 49 | 141 |
| 10.06.2021 10:58:37 | 10 | 2.7500 | +0.01 | (+0.36%) | 1913 | 5 261 |
| 10.06.2021 10:05:50 | 9 | 2.7500 | +0.01 | (+0.36%) | 942 | 2 591 |
| 10.06.2021 09:50:35 | 8 | 2.8300 | +0.09 | (+3.28%) | 2000 | 5 660 |
| 10.06.2021 09:50:19 | 7 | 2.8200 | +0.08 | (+2.92%) | 393 | 1 108 |
| 10.06.2021 09:50:19 | 6 | 2.8200 | +0.08 | (+2.92%) | 360 | 1 015 |
| 10.06.2021 09:50:19 | 5 | 2.8000 | +0.06 | (+2.19%) | 809 | 2 265 |
| 10.06.2021 09:50:19 | 4 | 2.7900 | +0.05 | (+1.82%) | 600 | 1 674 |
| 10.06.2021 09:50:19 | 3 | 2.7800 | +0.04 | (+1.46%) | 50 | 139 |
| 10.06.2021 09:50:19 | 2 | 2.7800 | +0.04 | (+1.46%) | 289 | 803 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLITLWS00012 |
|---|---|
| Data debiutu: | 17.06.2008 |
| Liczba akcji: | 6 858 915 |
| Kapitalizacja: | 20 988 280 |
| Sektor: | NewConnect: Informatyka |
| Branża: | Informatyka |
InteliWISE prowadzi działalność w ramach rozwoju i świadczenia rozwiązań IT optymalizujących obsługę klienta, transakcje online oraz marketing... InteliWISE prowadzi działalność w ramach rozwoju i świadczenia rozwiązań IT optymalizujących obsługę klienta, transakcje online oraz marketing internetowy. Rozwijane programy bazują na sieciach neuronowych, technologii NLP, dynamicznej animacji obrazu i wielojęzykowej syntezie mowy. Firma wspierana jest strategicznie przez Intel Capital, jej akcjonariuszem jest Grupa Asseco.
| Nazwa: | INTELIWISE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Ursynowska 72, 02-605, Warszawa, POLSKA |
| CEO: | Marcin Strzałkowski |
| NIP: | 5252323343 |
| REGON: | 140000046 |
| KRS: | 0000297672 |
| Telefon: | +48 (22) 379 74 42 |
| WWW: | http://www.inteliwise.com/pl/ |
