Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹTransakcje ITL (INTELIWIS)
2.86-0.12(-4.03%)INTELIWISE SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
| 26.02.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 26.02.2021 16:24:36 | 16 | 2.8600 | -0.12 | (-4.03%) | 844 | 2 414 |
| 26.02.2021 16:24:36 | 15 | 2.8600 | -0.12 | (-4.03%) | 156 | 446 |
| 26.02.2021 14:54:30 | 14 | 2.9000 | -0.08 | (-2.68%) | 700 | 2 030 |
| 26.02.2021 14:53:03 | 13 | 2.8800 | -0.10 | (-3.36%) | 700 | 2 016 |
| 26.02.2021 12:25:10 | 12 | 2.9000 | -0.08 | (-2.68%) | 240 | 696 |
| 26.02.2021 10:18:33 | 11 | 2.9600 | -0.02 | (-0.67%) | 360 | 1 066 |
| 26.02.2021 10:18:17 | 10 | 2.9000 | -0.08 | (-2.68%) | 2500 | 7 250 |
| 26.02.2021 09:44:31 | 9 | 2.8600 | -0.12 | (-4.03%) | 844 | 2 414 |
| 26.02.2021 09:16:04 | 8 | 2.7800 | -0.20 | (-6.71%) | 355 | 987 |
| 26.02.2021 09:16:04 | 7 | 2.7800 | -0.20 | (-6.71%) | 224 | 623 |
| 26.02.2021 09:11:03 | 6 | 2.7800 | -0.20 | (-6.71%) | 136 | 378 |
| 26.02.2021 09:10:37 | 5 | 2.8000 | -0.18 | (-6.04%) | 365 | 1 022 |
| 26.02.2021 09:10:37 | 4 | 2.8000 | -0.18 | (-6.04%) | 200 | 560 |
| 26.02.2021 09:10:37 | 3 | 2.8600 | -0.12 | (-4.03%) | 4 | 11 |
| 26.02.2021 09:04:46 | 2 | 2.8600 | -0.12 | (-4.03%) | 100 | 286 |
| 26.02.2021 09:00:00 | 1 | 2.8600 | -0.12 | (-4.03%) | 100 | 286 |
| 25.02.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.02.2021 17:00:00 | 120 | 2.9800 | +0.14 | (+4.93%) | 186 | 554 |
| 25.02.2021 17:00:00 | 119 | 2.9800 | +0.14 | (+4.93%) | 314 | 936 |
| 25.02.2021 17:00:00 | 118 | 2.9800 | +0.14 | (+4.93%) | 35 | 104 |
| 25.02.2021 17:00:00 | 117 | 2.9800 | +0.14 | (+4.93%) | 25 | 75 |
| 25.02.2021 16:41:56 | 116 | 2.8400 | 0.00 | (0.00%) | 1151 | 3 269 |
| 25.02.2021 16:41:56 | 115 | 2.8600 | +0.02 | (+0.70%) | 349 | 998 |
| 25.02.2021 16:36:53 | 114 | 2.9000 | +0.06 | (+2.11%) | 318 | 922 |
| 25.02.2021 16:34:57 | 113 | 2.9000 | +0.06 | (+2.11%) | 782 | 2 268 |
| 25.02.2021 16:33:01 | 112 | 2.9000 | +0.06 | (+2.11%) | 782 | 2 268 |
| 25.02.2021 16:11:12 | 111 | 2.9600 | +0.12 | (+4.23%) | 470 | 1 391 |
| 25.02.2021 16:10:44 | 110 | 2.9200 | +0.08 | (+2.82%) | 610 | 1 781 |
| 25.02.2021 16:09:16 | 109 | 2.9200 | +0.08 | (+2.82%) | 985 | 2 876 |
| 25.02.2021 16:09:15 | 108 | 2.9200 | +0.08 | (+2.82%) | 219 | 639 |
| 25.02.2021 16:07:48 | 107 | 2.9000 | +0.06 | (+2.11%) | 219 | 635 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.02.2021 16:07:24 | 106 | 2.9200 | +0.08 | (+2.82%) | 450 | 1 314 |
| 25.02.2021 16:07:24 | 105 | 2.9200 | +0.08 | (+2.82%) | 600 | 1 752 |
| 25.02.2021 16:06:24 | 104 | 3.0800 | +0.24 | (+8.45%) | 10 | 31 |
| 25.02.2021 16:06:17 | 103 | 2.9200 | +0.08 | (+2.82%) | 600 | 1 752 |
| 25.02.2021 16:06:11 | 102 | 2.9200 | +0.08 | (+2.82%) | 385 | 1 124 |
| 25.02.2021 16:06:06 | 101 | 2.9200 | +0.08 | (+2.82%) | 600 | 1 752 |
| 25.02.2021 16:02:07 | 100 | 3.0400 | +0.20 | (+7.04%) | 100 | 304 |
| 25.02.2021 16:02:07 | 99 | 3.0800 | +0.24 | (+8.45%) | 47 | 145 |
| 25.02.2021 15:53:26 | 98 | 3.0800 | +0.24 | (+8.45%) | 753 | 2 319 |
| 25.02.2021 15:53:26 | 97 | 3.0800 | +0.24 | (+8.45%) | 267 | 822 |
| 25.02.2021 15:52:51 | 96 | 3.1000 | +0.26 | (+9.15%) | 579 | 1 795 |
| 25.02.2021 15:51:33 | 95 | 3.1400 | +0.30 | (+10.56%) | 520 | 1 633 |
| 25.02.2021 15:51:33 | 94 | 3.1400 | +0.30 | (+10.56%) | 269 | 845 |
| 25.02.2021 15:51:33 | 93 | 3.1400 | +0.30 | (+10.56%) | 480 | 1 507 |
| 25.02.2021 15:51:10 | 92 | 3.0800 | +0.24 | (+8.45%) | 1606 | 4 946 |
| 25.02.2021 15:49:29 | 91 | 3.1600 | +0.32 | (+11.27%) | 329 | 1 040 |
| 25.02.2021 15:49:29 | 90 | 3.1600 | +0.32 | (+11.27%) | 155 | 490 |
| 25.02.2021 15:49:29 | 89 | 3.1400 | +0.30 | (+10.56%) | 500 | 1 570 |
| 25.02.2021 15:49:29 | 88 | 3.1200 | +0.28 | (+9.86%) | 61 | 190 |
| 25.02.2021 15:49:20 | 87 | 3.1200 | +0.28 | (+9.86%) | 116 | 362 |
| 25.02.2021 15:49:15 | 86 | 3.1200 | +0.28 | (+9.86%) | 884 | 2 758 |
| 25.02.2021 15:48:59 | 85 | 3.1200 | +0.28 | (+9.86%) | 116 | 362 |
| 25.02.2021 15:48:59 | 84 | 3.1200 | +0.28 | (+9.86%) | 1074 | 3 351 |
| 25.02.2021 15:48:47 | 83 | 3.1200 | +0.28 | (+9.86%) | 1074 | 3 351 |
| 25.02.2021 15:48:44 | 82 | 3.1400 | +0.30 | (+10.56%) | 500 | 1 570 |
| 25.02.2021 15:48:41 | 81 | 3.1400 | +0.30 | (+10.56%) | 500 | 1 570 |
| 25.02.2021 15:48:31 | 80 | 3.1400 | +0.30 | (+10.56%) | 500 | 1 570 |
| 25.02.2021 15:48:13 | 79 | 3.1600 | +0.32 | (+11.27%) | 153 | 483 |
| 25.02.2021 15:48:13 | 78 | 3.1400 | +0.30 | (+10.56%) | 629 | 1 975 |
| 25.02.2021 15:47:57 | 77 | 3.1000 | +0.26 | (+9.15%) | 177 | 549 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.02.2021 15:47:48 | 76 | 3.1000 | +0.26 | (+9.15%) | 897 | 2 781 |
| 25.02.2021 15:47:48 | 75 | 3.0800 | +0.24 | (+8.45%) | 177 | 545 |
| 25.02.2021 15:47:48 | 74 | 3.0800 | +0.24 | (+8.45%) | 1074 | 3 308 |
| 25.02.2021 15:47:47 | 73 | 3.0800 | +0.24 | (+8.45%) | 133 | 410 |
| 25.02.2021 15:47:44 | 72 | 3.0800 | +0.24 | (+8.45%) | 424 | 1 306 |
| 25.02.2021 15:47:21 | 71 | 3.0800 | +0.24 | (+8.45%) | 500 | 1 540 |
| 25.02.2021 15:47:19 | 70 | 3.0800 | +0.24 | (+8.45%) | 376 | 1 158 |
| 25.02.2021 15:47:19 | 69 | 3.0800 | +0.24 | (+8.45%) | 478 | 1 472 |
| 25.02.2021 15:47:19 | 68 | 3.0800 | +0.24 | (+8.45%) | 46 | 142 |
| 25.02.2021 15:47:13 | 67 | 3.0800 | +0.24 | (+8.45%) | 500 | 1 540 |
| 25.02.2021 15:47:13 | 66 | 3.0800 | +0.24 | (+8.45%) | 100 | 308 |
| 25.02.2021 15:47:04 | 65 | 3.0800 | +0.24 | (+8.45%) | 500 | 1 540 |
| 25.02.2021 15:46:51 | 64 | 3.0400 | +0.20 | (+7.04%) | 900 | 2 736 |
| 25.02.2021 15:46:51 | 63 | 3.0600 | +0.22 | (+7.75%) | 100 | 306 |
| 25.02.2021 15:46:28 | 62 | 3.0600 | +0.22 | (+7.75%) | 2000 | 6 120 |
| 25.02.2021 15:46:28 | 61 | 3.0600 | +0.22 | (+7.75%) | 227 | 695 |
| 25.02.2021 15:46:12 | 60 | 3.0600 | +0.22 | (+7.75%) | 320 | 979 |
| 25.02.2021 15:46:12 | 59 | 3.0600 | +0.22 | (+7.75%) | 180 | 551 |
| 25.02.2021 15:46:12 | 58 | 3.0200 | +0.18 | (+6.34%) | 1000 | 3 020 |
| 25.02.2021 15:46:12 | 57 | 3.0000 | +0.16 | (+5.63%) | 3500 | 10 500 |
| 25.02.2021 15:45:47 | 56 | 3.0600 | +0.22 | (+7.75%) | 500 | 1 530 |
| 25.02.2021 15:45:41 | 55 | 3.0400 | +0.20 | (+7.04%) | 1000 | 3 040 |
| 25.02.2021 15:45:41 | 54 | 3.0200 | +0.18 | (+6.34%) | 756 | 2 283 |
| 25.02.2021 15:45:38 | 53 | 3.0200 | +0.18 | (+6.34%) | 1744 | 5 267 |
| 25.02.2021 15:45:38 | 52 | 3.0200 | +0.18 | (+6.34%) | 390 | 1 178 |
| 25.02.2021 15:45:38 | 51 | 3.0200 | +0.18 | (+6.34%) | 550 | 1 661 |
| 25.02.2021 15:45:36 | 50 | 3.0000 | +0.16 | (+5.63%) | 500 | 1 500 |
| 25.02.2021 15:45:36 | 49 | 3.0000 | +0.16 | (+5.63%) | 1001 | 3 003 |
| 25.02.2021 15:45:36 | 48 | 3.0000 | +0.16 | (+5.63%) | 1400 | 4 200 |
| 25.02.2021 15:45:36 | 47 | 2.9800 | +0.14 | (+4.93%) | 363 | 1 082 |
| 25.02.2021 15:45:36 | 46 | 2.9800 | +0.14 | (+4.93%) | 137 | 408 |
| 25.02.2021 15:45:36 | 45 | 2.9800 | +0.14 | (+4.93%) | 1363 | 4 062 |
| 25.02.2021 15:45:34 | 44 | 2.9800 | +0.14 | (+4.93%) | 500 | 1 490 |
| 25.02.2021 15:45:33 | 43 | 2.9800 | +0.14 | (+4.93%) | 137 | 408 |
| 25.02.2021 15:45:33 | 42 | 2.9800 | +0.14 | (+4.93%) | 100 | 298 |
| 25.02.2021 15:45:33 | 41 | 2.9800 | +0.14 | (+4.93%) | 263 | 784 |
| 25.02.2021 15:45:28 | 40 | 2.9800 | +0.14 | (+4.93%) | 77 | 229 |
| 25.02.2021 15:45:28 | 39 | 2.9600 | +0.12 | (+4.23%) | 500 | 1 480 |
| 25.02.2021 15:45:28 | 38 | 2.9600 | +0.12 | (+4.23%) | 600 | 1 776 |
| 25.02.2021 15:45:28 | 37 | 2.9600 | +0.12 | (+4.23%) | 600 | 1 776 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLITLWS00012 |
|---|---|
| Data debiutu: | 17.06.2008 |
| Liczba akcji: | 6 858 915 |
| Kapitalizacja: | 19 616 497 |
| 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/ |
