Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SED (SEDIVIO)
9.90-0.10(-1.00%)SEDIVIO SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.06.2026 17:00:00 | 16 | 9.9000 | -0.10 | (-1.00%) | 10 | 99 |
| 03.06.2026 15:39:52 | 15 | 9.8500 | -0.15 | (-1.50%) | 48 | 473 |
| 03.06.2026 14:15:41 | 14 | 9.8500 | -0.15 | (-1.50%) | 10 | 99 |
| 03.06.2026 14:15:31 | 13 | 9.6500 | -0.35 | (-3.50%) | 480 | 4 632 |
| 03.06.2026 13:54:38 | 12 | 9.6000 | -0.40 | (-4.00%) | 1 | 10 |
| 03.06.2026 13:54:18 | 11 | 9.8500 | -0.15 | (-1.50%) | 1 | 10 |
| 03.06.2026 13:46:47 | 10 | 9.6000 | -0.40 | (-4.00%) | 25 | 240 |
| 03.06.2026 13:46:28 | 9 | 9.6500 | -0.35 | (-3.50%) | 59 | 569 |
| 03.06.2026 13:45:44 | 8 | 9.7000 | -0.30 | (-3.00%) | 16 | 155 |
| 03.06.2026 13:05:08 | 7 | 9.7000 | -0.30 | (-3.00%) | 1 | 10 |
| 03.06.2026 11:06:01 | 6 | 9.9000 | -0.10 | (-1.00%) | 10 | 99 |
| 03.06.2026 11:05:15 | 5 | 9.7000 | -0.30 | (-3.00%) | 300 | 2 910 |
| 03.06.2026 11:01:57 | 4 | 9.9000 | -0.10 | (-1.00%) | 1 | 10 |
| 03.06.2026 10:13:50 | 3 | 9.6000 | -0.40 | (-4.00%) | 1 | 10 |
| 03.06.2026 09:43:49 | 2 | 10.0000 | 0.00 | (0.00%) | 1 | 10 |
| 03.06.2026 09:11:39 | 1 | 9.6000 | -0.40 | (-4.00%) | 1 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 02.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 16:06:10 | 38 | 10.0000 | 0.00 | (0.00%) | 44 | 440 |
| 02.06.2026 16:06:10 | 37 | 9.9500 | -0.05 | (-0.50%) | 77 | 766 |
| 02.06.2026 15:54:28 | 36 | 9.7000 | -0.30 | (-3.00%) | 1 | 10 |
| 02.06.2026 15:53:43 | 35 | 9.9500 | -0.05 | (-0.50%) | 1 | 10 |
| 02.06.2026 15:45:50 | 34 | 9.7000 | -0.30 | (-3.00%) | 1 | 10 |
| 02.06.2026 15:41:22 | 33 | 9.9500 | -0.05 | (-0.50%) | 10 | 100 |
| 02.06.2026 15:41:21 | 32 | 9.9500 | -0.05 | (-0.50%) | 1 | 10 |
| 02.06.2026 15:41:12 | 31 | 9.7000 | -0.30 | (-3.00%) | 1 | 10 |
| 02.06.2026 15:41:12 | 30 | 9.7000 | -0.30 | (-3.00%) | 480 | 4 656 |
| 02.06.2026 15:35:19 | 29 | 9.6000 | -0.40 | (-4.00%) | 1 | 10 |
| 02.06.2026 15:33:48 | 28 | 9.9500 | -0.05 | (-0.50%) | 1 | 10 |
| 02.06.2026 14:51:46 | 27 | 9.5500 | -0.45 | (-4.50%) | 29 | 277 |
| 02.06.2026 14:51:46 | 26 | 9.5500 | -0.45 | (-4.50%) | 27 | 258 |
| 02.06.2026 14:51:46 | 25 | 9.6000 | -0.40 | (-4.00%) | 240 | 2 304 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 14:51:46 | 24 | 9.6500 | -0.35 | (-3.50%) | 50 | 483 |
| 02.06.2026 14:51:46 | 23 | 9.7000 | -0.30 | (-3.00%) | 100 | 970 |
| 02.06.2026 14:51:46 | 22 | 9.7500 | -0.25 | (-2.50%) | 69 | 673 |
| 02.06.2026 14:51:46 | 21 | 9.8000 | -0.20 | (-2.00%) | 209 | 2 048 |
| 02.06.2026 14:51:46 | 20 | 9.8500 | -0.15 | (-1.50%) | 100 | 985 |
| 02.06.2026 14:51:46 | 19 | 9.8500 | -0.15 | (-1.50%) | 39 | 384 |
| 02.06.2026 14:51:46 | 18 | 10.0000 | 0.00 | (0.00%) | 2 | 20 |
| 02.06.2026 14:51:46 | 17 | 10.0000 | 0.00 | (0.00%) | 50 | 500 |
| 02.06.2026 14:29:46 | 16 | 10.0000 | 0.00 | (0.00%) | 150 | 1 500 |
| 02.06.2026 14:20:19 | 15 | 10.3000 | +0.30 | (+3.00%) | 120 | 1 236 |
| 02.06.2026 14:18:35 | 14 | 10.0000 | 0.00 | (0.00%) | 1 | 10 |
| 02.06.2026 13:09:47 | 13 | 10.4000 | +0.40 | (+4.00%) | 60 | 624 |
| 02.06.2026 13:04:35 | 12 | 10.3000 | +0.30 | (+3.00%) | 100 | 1 030 |
| 02.06.2026 13:04:35 | 11 | 10.2000 | +0.20 | (+2.00%) | 200 | 2 040 |
| 02.06.2026 13:04:35 | 10 | 10.2000 | +0.20 | (+2.00%) | 20 | 204 |
| 02.06.2026 11:09:29 | 9 | 10.2000 | +0.20 | (+2.00%) | 70 | 714 |
| 02.06.2026 11:07:23 | 8 | 10.2000 | +0.20 | (+2.00%) | 10 | 102 |
| 02.06.2026 11:01:10 | 7 | 10.0000 | 0.00 | (0.00%) | 131 | 1 310 |
| 02.06.2026 10:28:37 | 6 | 10.0000 | 0.00 | (0.00%) | 12 | 120 |
| 02.06.2026 10:28:37 | 5 | 10.0000 | 0.00 | (0.00%) | 8 | 80 |
| 02.06.2026 10:17:23 | 4 | 10.0000 | 0.00 | (0.00%) | 92 | 920 |
| 02.06.2026 10:17:23 | 3 | 9.9500 | -0.05 | (-0.50%) | 208 | 2 070 |
| 02.06.2026 10:00:56 | 2 | 9.9500 | -0.05 | (-0.50%) | 1 | 10 |
| 02.06.2026 09:40:27 | 1 | 9.6500 | -0.35 | (-3.50%) | 1 | 10 |
| 01.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.06.2026 15:23:58 | 39 | 10.0000 | -0.20 | (-1.96%) | 38 | 380 |
| 01.06.2026 15:23:58 | 38 | 9.9500 | -0.25 | (-2.45%) | 99 | 985 |
| 01.06.2026 15:23:58 | 37 | 9.8500 | -0.35 | (-3.43%) | 201 | 1 980 |
| 01.06.2026 15:23:58 | 36 | 9.8000 | -0.40 | (-3.92%) | 62 | 608 |
| 01.06.2026 15:02:19 | 35 | 9.6000 | -0.60 | (-5.88%) | 10 | 96 |
| 01.06.2026 15:02:19 | 34 | 9.6500 | -0.55 | (-5.39%) | 7 | 68 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.06.2026 15:00:55 | 33 | 9.6500 | -0.55 | (-5.39%) | 1 | 10 |
| 01.06.2026 14:55:29 | 32 | 9.8500 | -0.35 | (-3.43%) | 9 | 89 |
| 01.06.2026 14:55:29 | 31 | 9.7000 | -0.50 | (-4.90%) | 1 | 10 |
| 01.06.2026 14:55:16 | 30 | 9.6500 | -0.55 | (-5.39%) | 22 | 212 |
| 01.06.2026 14:55:16 | 29 | 9.6500 | -0.55 | (-5.39%) | 4 | 39 |
| 01.06.2026 14:55:16 | 28 | 9.6500 | -0.55 | (-5.39%) | 200 | 1 930 |
| 01.06.2026 14:55:16 | 27 | 9.6500 | -0.55 | (-5.39%) | 49 | 473 |
| 01.06.2026 14:55:16 | 26 | 9.6500 | -0.55 | (-5.39%) | 15 | 145 |
| 01.06.2026 14:53:16 | 25 | 9.6500 | -0.55 | (-5.39%) | 200 | 1 930 |
| 01.06.2026 14:53:16 | 24 | 9.6500 | -0.55 | (-5.39%) | 100 | 965 |
| 01.06.2026 14:47:23 | 23 | 9.7000 | -0.50 | (-4.90%) | 39 | 378 |
| 01.06.2026 14:40:52 | 22 | 9.7000 | -0.50 | (-4.90%) | 450 | 4 365 |
| 01.06.2026 14:02:48 | 21 | 9.7000 | -0.50 | (-4.90%) | 39 | 378 |
| 01.06.2026 13:59:14 | 20 | 9.7000 | -0.50 | (-4.90%) | 100 | 970 |
| 01.06.2026 13:30:28 | 19 | 9.7000 | -0.50 | (-4.90%) | 100 | 970 |
| 01.06.2026 13:30:28 | 18 | 9.7000 | -0.50 | (-4.90%) | 2 | 19 |
| 01.06.2026 13:30:28 | 17 | 9.7000 | -0.50 | (-4.90%) | 6 | 58 |
| 01.06.2026 13:23:31 | 16 | 9.7000 | -0.50 | (-4.90%) | 1 | 10 |
| 01.06.2026 13:23:13 | 15 | 9.9500 | -0.25 | (-2.45%) | 1 | 10 |
| 01.06.2026 11:40:50 | 14 | 9.7000 | -0.50 | (-4.90%) | 1 | 10 |
| 01.06.2026 11:39:13 | 13 | 9.9500 | -0.25 | (-2.45%) | 1 | 10 |
| 01.06.2026 10:53:01 | 12 | 9.7500 | -0.45 | (-4.41%) | 150 | 1 463 |
| 01.06.2026 10:53:01 | 11 | 9.7500 | -0.45 | (-4.41%) | 99 | 965 |
| 01.06.2026 10:39:33 | 10 | 9.8000 | -0.40 | (-3.92%) | 134 | 1 313 |
| 01.06.2026 10:39:02 | 9 | 9.8000 | -0.40 | (-3.92%) | 41 | 402 |
| 01.06.2026 10:32:50 | 8 | 10.0000 | -0.20 | (-1.96%) | 1 | 10 |
| 01.06.2026 09:55:23 | 7 | 9.8000 | -0.40 | (-3.92%) | 40 | 392 |
| 01.06.2026 09:55:23 | 6 | 9.8000 | -0.40 | (-3.92%) | 150 | 1 470 |
| 01.06.2026 09:55:23 | 5 | 9.8000 | -0.40 | (-3.92%) | 49 | 480 |
| 01.06.2026 09:46:52 | 4 | 10.1000 | -0.10 | (-0.98%) | 1 | 10 |
| 01.06.2026 09:25:49 | 3 | 9.7500 | -0.45 | (-4.41%) | 1 | 10 |
| 01.06.2026 09:01:19 | 2 | 10.1000 | -0.10 | (-0.98%) | 205 | 2 071 |
| 01.06.2026 09:00:00 | 1 | 10.2000 | 0.00 | (0.00%) | 2 | 20 |
| 29.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.05.2026 17:00:00 | 25 | 10.2000 | +0.10 | (+0.99%) | 1 | 10 |
| 29.05.2026 15:52:24 | 24 | 10.5000 | +0.40 | (+3.96%) | 1 | 11 |
| 29.05.2026 14:43:34 | 23 | 10.5000 | +0.40 | (+3.96%) | 10 | 105 |
| 29.05.2026 14:43:26 | 22 | 10.2000 | +0.10 | (+0.99%) | 172 | 1 754 |
| 29.05.2026 14:43:26 | 21 | 10.2000 | +0.10 | (+0.99%) | 8 | 82 |
| 29.05.2026 14:08:24 | 20 | 10.5000 | +0.40 | (+3.96%) | 5 | 53 |
| 29.05.2026 14:08:24 | 19 | 10.4000 | +0.30 | (+2.97%) | 195 | 2 028 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLEC20000010 |
|---|---|
| Liczba akcji: | 3 129 996 |
| Kapitalizacja: | 30 986 960 |
| Enterprise Value: | 29 902 960 |
| Branża: | Informatyka |
SEDIVIO to polska spółka technologiczna specjalizująca się w obszarach bezpieczeństwa projektów jak i zastosowaniu modeli sztucznej inteligencji jako... SEDIVIO to polska spółka technologiczna specjalizująca się w obszarach bezpieczeństwa projektów jak i zastosowaniu modeli sztucznej inteligencji jako narzędzia wspierającego procesy u klientów. Spółka posiada 100% udziałów w Concept Masters, której przedmiotem działalności jest funkcja akceleratora biznesu składającego się z ekspertów w swoich dziedzinach. Z oferty mogą skorzystać start'upy w każdej fazie rozwoju.
| Nazwa: | SEDIVIO SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Rektorska 4/2, 01-059, Warszawa, Polska |
| CEO: | Karol Matczak |
| NIP: | 5213410954 |
| REGON: | 140750385 |
| KRS: | 0000480272 |
| Telefon: | +48 (22) 602 25 30 |
| WWW: | https://sedivio.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
