Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹTransakcje ITL (INTELIWIS)
2.26-0.24(-9.60%)INTELIWISE SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
| 29.05.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 29.05.2020 17:00:00 | 38 | 2.2600 | -0.24 | (-9.60%) | 1000 | 2 260 |
| 29.05.2020 16:31:43 | 37 | 2.2600 | -0.24 | (-9.60%) | 500 | 1 130 |
| 29.05.2020 16:24:31 | 36 | 2.2600 | -0.24 | (-9.60%) | 5 | 11 |
| 29.05.2020 16:24:31 | 35 | 2.2400 | -0.26 | (-10.40%) | 30 | 67 |
| 29.05.2020 15:31:34 | 34 | 2.2000 | -0.30 | (-12.00%) | 129 | 284 |
| 29.05.2020 14:47:41 | 33 | 2.1200 | -0.38 | (-15.20%) | 2000 | 4 240 |
| 29.05.2020 14:47:41 | 32 | 2.1200 | -0.38 | (-15.20%) | 834 | 1 768 |
| 29.05.2020 14:47:08 | 31 | 2.1400 | -0.36 | (-14.40%) | 1099 | 2 352 |
| 29.05.2020 14:46:21 | 30 | 2.1400 | -0.36 | (-14.40%) | 9 | 19 |
| 29.05.2020 14:44:58 | 29 | 2.1800 | -0.32 | (-12.80%) | 306 | 667 |
| 29.05.2020 14:43:22 | 28 | 2.1800 | -0.32 | (-12.80%) | 463 | 1 009 |
| 29.05.2020 14:39:06 | 27 | 2.2000 | -0.30 | (-12.00%) | 4 | 9 |
| 29.05.2020 14:28:01 | 26 | 2.1600 | -0.34 | (-13.60%) | 500 | 1 080 |
| 29.05.2020 14:20:02 | 25 | 2.2000 | -0.30 | (-12.00%) | 367 | 807 |
| 29.05.2020 13:47:12 | 24 | 2.2000 | -0.30 | (-12.00%) | 500 | 1 100 |
| 29.05.2020 13:41:40 | 23 | 2.2000 | -0.30 | (-12.00%) | 133 | 293 |
| 29.05.2020 13:41:40 | 22 | 2.2000 | -0.30 | (-12.00%) | 2 | 4 |
| 29.05.2020 13:41:40 | 21 | 2.2200 | -0.28 | (-11.20%) | 100 | 222 |
| 29.05.2020 13:21:44 | 20 | 2.2600 | -0.24 | (-9.60%) | 500 | 1 130 |
| 29.05.2020 12:44:33 | 19 | 2.2000 | -0.30 | (-12.00%) | 300 | 660 |
| 29.05.2020 12:41:44 | 18 | 2.2000 | -0.30 | (-12.00%) | 198 | 436 |
| 29.05.2020 12:41:27 | 17 | 2.3000 | -0.20 | (-8.00%) | 25 | 58 |
| 29.05.2020 11:51:36 | 16 | 2.3600 | -0.14 | (-5.60%) | 450 | 1 062 |
| 29.05.2020 11:19:10 | 15 | 2.3000 | -0.20 | (-8.00%) | 25 | 58 |
| 29.05.2020 11:17:57 | 14 | 2.3800 | -0.12 | (-4.80%) | 450 | 1 071 |
| 29.05.2020 10:32:58 | 13 | 2.4200 | -0.08 | (-3.20%) | 500 | 1 210 |
| 29.05.2020 10:30:37 | 12 | 2.4200 | -0.08 | (-3.20%) | 20 | 48 |
| 29.05.2020 10:30:18 | 11 | 2.3600 | -0.14 | (-5.60%) | 200 | 472 |
| 29.05.2020 10:24:20 | 10 | 2.2600 | -0.24 | (-9.60%) | 450 | 1 017 |
| 29.05.2020 10:22:09 | 9 | 2.1200 | -0.38 | (-15.20%) | 175 | 371 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.05.2020 10:22:09 | 8 | 2.1400 | -0.36 | (-14.40%) | 800 | 1 712 |
| 29.05.2020 10:20:59 | 7 | 2.1200 | -0.38 | (-15.20%) | 1432 | 3 036 |
| 29.05.2020 10:20:59 | 6 | 2.1200 | -0.38 | (-15.20%) | 485 | 1 028 |
| 29.05.2020 10:20:59 | 5 | 2.2000 | -0.30 | (-12.00%) | 1000 | 2 200 |
| 29.05.2020 10:20:59 | 4 | 2.2000 | -0.30 | (-12.00%) | 470 | 1 034 |
| 29.05.2020 10:20:59 | 3 | 2.3000 | -0.20 | (-8.00%) | 7 | 16 |
| 29.05.2020 10:20:28 | 2 | 2.3000 | -0.20 | (-8.00%) | 438 | 1 007 |
| 29.05.2020 10:20:28 | 1 | 2.3000 | -0.20 | (-8.00%) | 332 | 764 |
| 28.05.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2020 17:00:00 | 23 | 2.5000 | +0.04 | (+1.63%) | 50 | 125 |
| 28.05.2020 16:44:31 | 22 | 2.4600 | 0.00 | (0.00%) | 415 | 1 021 |
| 28.05.2020 16:40:55 | 21 | 2.3000 | -0.16 | (-6.50%) | 118 | 271 |
| 28.05.2020 16:40:55 | 20 | 2.3200 | -0.14 | (-5.69%) | 50 | 116 |
| 28.05.2020 16:40:55 | 19 | 2.3600 | -0.10 | (-4.07%) | 430 | 1 015 |
| 28.05.2020 16:40:55 | 18 | 2.3800 | -0.08 | (-3.25%) | 106 | 252 |
| 28.05.2020 16:25:08 | 17 | 2.3800 | -0.08 | (-3.25%) | 314 | 747 |
| 28.05.2020 16:25:08 | 16 | 2.3800 | -0.08 | (-3.25%) | 1951 | 4 643 |
| 28.05.2020 16:24:51 | 15 | 2.4000 | -0.06 | (-2.44%) | 285 | 684 |
| 28.05.2020 16:14:24 | 14 | 2.4000 | -0.06 | (-2.44%) | 715 | 1 716 |
| 28.05.2020 16:14:24 | 13 | 2.4000 | -0.06 | (-2.44%) | 285 | 684 |
| 28.05.2020 15:13:16 | 12 | 2.4400 | -0.02 | (-0.81%) | 396 | 966 |
| 28.05.2020 14:42:18 | 11 | 2.4000 | -0.06 | (-2.44%) | 250 | 600 |
| 28.05.2020 14:41:58 | 10 | 2.4600 | 0.00 | (0.00%) | 100 | 246 |
| 28.05.2020 14:00:18 | 9 | 2.5400 | +0.08 | (+3.25%) | 400 | 1 016 |
| 28.05.2020 13:09:17 | 8 | 2.5000 | +0.04 | (+1.63%) | 110 | 275 |
| 28.05.2020 13:09:17 | 7 | 2.5000 | +0.04 | (+1.63%) | 80 | 200 |
| 28.05.2020 13:09:17 | 6 | 2.5000 | +0.04 | (+1.63%) | 450 | 1 125 |
| 28.05.2020 11:56:30 | 5 | 2.6000 | +0.14 | (+5.69%) | 1000 | 2 600 |
| 28.05.2020 11:50:37 | 4 | 2.5200 | +0.06 | (+2.44%) | 400 | 1 008 |
| 28.05.2020 09:38:04 | 3 | 2.5800 | +0.12 | (+4.88%) | 500 | 1 290 |
| 28.05.2020 09:00:00 | 2 | 2.5000 | +0.04 | (+1.63%) | 450 | 1 125 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2020 09:00:00 | 1 | 2.5000 | +0.04 | (+1.63%) | 100 | 250 |
| 27.05.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.05.2020 14:45:57 | 12 | 2.4600 | -0.18 | (-6.82%) | 100 | 246 |
| 27.05.2020 14:28:38 | 11 | 2.4600 | -0.18 | (-6.82%) | 1490 | 3 665 |
| 27.05.2020 14:28:38 | 10 | 2.4600 | -0.18 | (-6.82%) | 400 | 984 |
| 27.05.2020 14:28:38 | 9 | 2.4800 | -0.16 | (-6.06%) | 410 | 1 017 |
| 27.05.2020 13:49:54 | 8 | 2.5400 | -0.10 | (-3.79%) | 300 | 762 |
| 27.05.2020 13:49:54 | 7 | 2.5600 | -0.08 | (-3.03%) | 250 | 640 |
| 27.05.2020 12:54:26 | 6 | 2.5600 | -0.08 | (-3.03%) | 50 | 128 |
| 27.05.2020 12:54:26 | 5 | 2.5600 | -0.08 | (-3.03%) | 50 | 128 |
| 27.05.2020 11:56:00 | 4 | 2.6600 | +0.02 | (+0.76%) | 1000 | 2 660 |
| 27.05.2020 10:09:28 | 3 | 2.6800 | +0.04 | (+1.52%) | 52 | 139 |
| 27.05.2020 09:31:36 | 2 | 2.6400 | 0.00 | (0.00%) | 385 | 1 016 |
| 27.05.2020 09:31:36 | 1 | 2.6400 | 0.00 | (0.00%) | 70 | 185 |
| 26.05.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.05.2020 16:44:07 | 15 | 2.6400 | 0.00 | (0.00%) | 500 | 1 320 |
| 26.05.2020 16:35:08 | 14 | 2.6400 | 0.00 | (0.00%) | 430 | 1 135 |
| 26.05.2020 16:35:08 | 13 | 2.6200 | -0.02 | (-0.76%) | 570 | 1 493 |
| 26.05.2020 15:45:15 | 12 | 2.6200 | -0.02 | (-0.76%) | 1600 | 4 192 |
| 26.05.2020 15:18:12 | 11 | 2.6200 | -0.02 | (-0.76%) | 830 | 2 175 |
| 26.05.2020 13:24:00 | 10 | 2.6000 | -0.04 | (-1.52%) | 4000 | 10 400 |
| 26.05.2020 12:42:42 | 9 | 2.5400 | -0.10 | (-3.79%) | 410 | 1 041 |
| 26.05.2020 12:42:42 | 8 | 2.5600 | -0.08 | (-3.03%) | 100 | 256 |
| 26.05.2020 11:10:30 | 7 | 2.6400 | 0.00 | (0.00%) | 1000 | 2 640 |
| 26.05.2020 10:56:19 | 6 | 2.5600 | -0.08 | (-3.03%) | 900 | 2 304 |
| 26.05.2020 09:53:43 | 5 | 2.7000 | +0.06 | (+2.27%) | 180 | 486 |
| 26.05.2020 09:46:27 | 4 | 2.6600 | +0.02 | (+0.76%) | 3000 | 7 980 |
| 26.05.2020 09:00:00 | 3 | 2.4600 | -0.18 | (-6.82%) | 820 | 2 017 |
| 26.05.2020 09:00:00 | 2 | 2.4600 | -0.18 | (-6.82%) | 50 | 123 |
| 26.05.2020 09:00:00 | 1 | 2.4600 | -0.18 | (-6.82%) | 50 | 123 |
| 25.05.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.05.2020 17:01:04 | 30 | 2.6400 | +0.02 | (+0.76%) | 550 | 1 452 |
| 25.05.2020 16:29:07 | 29 | 2.6400 | +0.02 | (+0.76%) | 2000 | 5 280 |
| 25.05.2020 14:50:03 | 28 | 2.6600 | +0.04 | (+1.53%) | 65 | 173 |
| 25.05.2020 14:50:03 | 27 | 2.6200 | 0.00 | (0.00%) | 385 | 1 009 |
| 25.05.2020 14:50:03 | 26 | 2.6000 | -0.02 | (-0.76%) | 50 | 130 |
| 25.05.2020 14:41:37 | 25 | 2.5600 | -0.06 | (-2.29%) | 607 | 1 554 |
| 25.05.2020 14:23:53 | 24 | 2.5600 | -0.06 | (-2.29%) | 70 | 179 |
| 25.05.2020 14:02:05 | 23 | 2.5600 | -0.06 | (-2.29%) | 323 | 827 |
| 25.05.2020 13:44:51 | 22 | 2.5800 | -0.04 | (-1.53%) | 120 | 310 |
| 25.05.2020 13:44:51 | 21 | 2.5800 | -0.04 | (-1.53%) | 780 | 2 012 |
| 25.05.2020 13:03:09 | 20 | 2.5400 | -0.08 | (-3.05%) | 975 | 2 477 |
| 25.05.2020 13:03:09 | 19 | 2.5400 | -0.08 | (-3.05%) | 1000 | 2 540 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLITLWS00012 |
|---|---|
| Data debiutu: | 17.06.2008 |
| Liczba akcji: | 6 858 915 |
| Kapitalizacja: | 15 501 148 |
| Sektor: | NewConnect: 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/ |
