Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SED (SEDIVIO)
9.35-0.35(-3.61%)SEDIVIO SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14.05.2026 16:30:14 | 11 | 9.3500 | -0.35 | (-3.61%) | 1 | 9 |
| 14.05.2026 16:29:42 | 10 | 9.6000 | -0.10 | (-1.03%) | 1 | 10 |
| 14.05.2026 15:47:28 | 9 | 9.3500 | -0.35 | (-3.61%) | 100 | 935 |
| 14.05.2026 15:33:27 | 8 | 9.3500 | -0.35 | (-3.61%) | 1 | 9 |
| 14.05.2026 15:30:32 | 7 | 9.6000 | -0.10 | (-1.03%) | 1 | 10 |
| 14.05.2026 15:00:34 | 6 | 9.3500 | -0.35 | (-3.61%) | 1 | 9 |
| 14.05.2026 14:43:18 | 5 | 9.6000 | -0.10 | (-1.03%) | 1 | 10 |
| 14.05.2026 14:16:32 | 4 | 9.3500 | -0.35 | (-3.61%) | 306 | 2 861 |
| 14.05.2026 14:16:32 | 3 | 9.4000 | -0.30 | (-3.09%) | 49 | 461 |
| 14.05.2026 12:38:09 | 2 | 9.6500 | -0.05 | (-0.52%) | 10 | 97 |
| 14.05.2026 09:05:11 | 1 | 9.5000 | -0.20 | (-2.06%) | 100 | 950 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 13.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.05.2026 16:49:58 | 7 | 9.7000 | +0.10 | (+1.04%) | 2 | 19 |
| 13.05.2026 16:49:58 | 6 | 9.6500 | +0.05 | (+0.52%) | 95 | 917 |
| 13.05.2026 16:49:58 | 5 | 9.6000 | 0.00 | (0.00%) | 213 | 2 045 |
| 13.05.2026 16:48:16 | 4 | 9.6000 | 0.00 | (0.00%) | 1 | 10 |
| 13.05.2026 15:58:38 | 3 | 9.5000 | -0.10 | (-1.04%) | 2 | 19 |
| 13.05.2026 09:15:11 | 2 | 9.6000 | 0.00 | (0.00%) | 1 | 10 |
| 13.05.2026 09:00:00 | 1 | 9.5000 | -0.10 | (-1.04%) | 9 | 86 |
| 12.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.05.2026 17:00:00 | 6 | 9.6000 | +0.25 | (+2.67%) | 10 | 96 |
| 12.05.2026 16:29:20 | 5 | 9.3500 | 0.00 | (0.00%) | 1 | 9 |
| 12.05.2026 12:21:32 | 4 | 9.6000 | +0.25 | (+2.67%) | 1 | 10 |
| 12.05.2026 11:55:41 | 3 | 9.5500 | +0.20 | (+2.14%) | 1 | 10 |
| 12.05.2026 11:26:03 | 2 | 9.2500 | -0.10 | (-1.07%) | 1 | 9 |
| 12.05.2026 11:26:03 | 1 | 9.3500 | 0.00 | (0.00%) | 63 | 589 |
| 11.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.05.2026 17:00:00 | 13 | 9.3500 | -0.20 | (-2.09%) | 1 | 9 |
| 11.05.2026 17:00:00 | 12 | 9.3500 | -0.20 | (-2.09%) | 39 | 365 |
| 11.05.2026 16:00:18 | 11 | 9.3500 | -0.20 | (-2.09%) | 15 | 140 |
| 11.05.2026 16:00:00 | 10 | 9.3500 | -0.20 | (-2.09%) | 1 | 9 |
| 11.05.2026 15:59:31 | 9 | 9.3500 | -0.20 | (-2.09%) | 102 | 954 |
| 11.05.2026 15:58:36 | 8 | 9.3500 | -0.20 | (-2.09%) | 39 | 365 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.05.2026 12:52:33 | 7 | 9.6500 | +0.10 | (+1.05%) | 2 | 19 |
| 11.05.2026 12:52:33 | 6 | 9.6000 | +0.05 | (+0.52%) | 68 | 653 |
| 11.05.2026 12:52:21 | 5 | 9.2500 | -0.30 | (-3.14%) | 220 | 2 035 |
| 11.05.2026 09:42:17 | 4 | 9.6000 | +0.05 | (+0.52%) | 10 | 96 |
| 11.05.2026 09:26:29 | 3 | 9.6000 | +0.05 | (+0.52%) | 1 | 10 |
| 11.05.2026 09:00:34 | 2 | 9.2500 | -0.30 | (-3.14%) | 1 | 9 |
| 11.05.2026 09:00:00 | 1 | 9.6500 | +0.10 | (+1.05%) | 3 | 29 |
| 08.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2026 17:00:00 | 37 | 9.5500 | -0.35 | (-3.54%) | 10 | 96 |
| 08.05.2026 16:21:51 | 36 | 9.6000 | -0.30 | (-3.03%) | 4 | 38 |
| 08.05.2026 16:21:51 | 35 | 9.3500 | -0.55 | (-5.56%) | 11 | 103 |
| 08.05.2026 16:19:11 | 34 | 9.4000 | -0.50 | (-5.05%) | 79 | 743 |
| 08.05.2026 15:07:31 | 33 | 9.5000 | -0.40 | (-4.04%) | 10 | 95 |
| 08.05.2026 14:56:06 | 32 | 9.3000 | -0.60 | (-6.06%) | 1 | 9 |
| 08.05.2026 13:58:46 | 31 | 9.6500 | -0.25 | (-2.53%) | 200 | 1 930 |
| 08.05.2026 13:58:46 | 30 | 9.6000 | -0.30 | (-3.03%) | 35 | 336 |
| 08.05.2026 12:24:31 | 29 | 9.6000 | -0.30 | (-3.03%) | 65 | 624 |
| 08.05.2026 12:24:31 | 28 | 9.5500 | -0.35 | (-3.54%) | 35 | 334 |
| 08.05.2026 11:10:12 | 27 | 9.5500 | -0.35 | (-3.54%) | 155 | 1 480 |
| 08.05.2026 11:06:25 | 26 | 9.5500 | -0.35 | (-3.54%) | 25 | 239 |
| 08.05.2026 11:04:32 | 25 | 9.5000 | -0.40 | (-4.04%) | 95 | 903 |
| 08.05.2026 10:48:27 | 24 | 9.0500 | -0.85 | (-8.59%) | 1 | 9 |
| 08.05.2026 10:38:07 | 23 | 9.6500 | -0.25 | (-2.53%) | 4 | 39 |
| 08.05.2026 10:38:07 | 22 | 9.4500 | -0.45 | (-4.55%) | 1 | 9 |
| 08.05.2026 10:38:07 | 21 | 9.3500 | -0.55 | (-5.56%) | 3 | 28 |
| 08.05.2026 10:38:07 | 20 | 9.3500 | -0.55 | (-5.56%) | 1 | 9 |
| 08.05.2026 10:38:07 | 19 | 9.3500 | -0.55 | (-5.56%) | 1 | 9 |
| 08.05.2026 10:31:29 | 18 | 9.0000 | -0.90 | (-9.09%) | 200 | 1 800 |
| 08.05.2026 10:31:29 | 17 | 9.0500 | -0.85 | (-8.59%) | 2 | 18 |
| 08.05.2026 10:31:29 | 16 | 9.0500 | -0.85 | (-8.59%) | 1 | 9 |
| 08.05.2026 10:31:29 | 15 | 9.0500 | -0.85 | (-8.59%) | 78 | 706 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2026 10:31:29 | 14 | 9.1000 | -0.80 | (-8.08%) | 41 | 373 |
| 08.05.2026 10:31:29 | 13 | 9.1500 | -0.75 | (-7.58%) | 170 | 1 556 |
| 08.05.2026 10:31:29 | 12 | 9.1500 | -0.75 | (-7.58%) | 100 | 915 |
| 08.05.2026 10:31:29 | 11 | 9.1500 | -0.75 | (-7.58%) | 1 | 9 |
| 08.05.2026 10:31:29 | 10 | 9.1500 | -0.75 | (-7.58%) | 1 | 9 |
| 08.05.2026 10:31:29 | 9 | 9.1500 | -0.75 | (-7.58%) | 1 | 9 |
| 08.05.2026 10:31:29 | 8 | 9.2000 | -0.70 | (-7.07%) | 37 | 340 |
| 08.05.2026 10:31:29 | 7 | 9.2500 | -0.65 | (-6.57%) | 9 | 83 |
| 08.05.2026 10:31:29 | 6 | 9.3000 | -0.60 | (-6.06%) | 196 | 1 823 |
| 08.05.2026 10:31:29 | 5 | 9.3500 | -0.55 | (-5.56%) | 29 | 271 |
| 08.05.2026 10:31:29 | 4 | 9.5000 | -0.40 | (-4.04%) | 214 | 2 033 |
| 08.05.2026 09:19:39 | 3 | 9.7500 | -0.15 | (-1.52%) | 170 | 1 658 |
| 08.05.2026 09:19:34 | 2 | 9.7000 | -0.20 | (-2.02%) | 87 | 844 |
| 08.05.2026 09:01:21 | 1 | 9.5000 | -0.40 | (-4.04%) | 1 | 10 |
| 07.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.05.2026 16:49:57 | 36 | 9.9000 | +0.10 | (+1.02%) | 6 | 59 |
| 07.05.2026 16:49:57 | 35 | 9.7000 | -0.10 | (-1.02%) | 185 | 1 795 |
| 07.05.2026 16:49:57 | 34 | 9.6500 | -0.15 | (-1.53%) | 29 | 280 |
| 07.05.2026 16:48:44 | 33 | 9.6000 | -0.20 | (-2.04%) | 1 | 10 |
| 07.05.2026 16:42:35 | 32 | 9.6000 | -0.20 | (-2.04%) | 1 | 10 |
| 07.05.2026 16:30:38 | 31 | 9.2500 | -0.55 | (-5.61%) | 1 | 9 |
| 07.05.2026 16:27:07 | 30 | 9.7000 | -0.10 | (-1.02%) | 25 | 243 |
| 07.05.2026 16:27:07 | 29 | 9.7000 | -0.10 | (-1.02%) | 36 | 349 |
| 07.05.2026 16:27:07 | 28 | 9.6500 | -0.15 | (-1.53%) | 19 | 183 |
| 07.05.2026 16:16:30 | 27 | 9.5500 | -0.25 | (-2.55%) | 1 | 10 |
| 07.05.2026 16:15:30 | 26 | 9.5000 | -0.30 | (-3.06%) | 1 | 10 |
| 07.05.2026 16:10:55 | 25 | 9.1000 | -0.70 | (-7.14%) | 170 | 1 547 |
| 07.05.2026 16:10:55 | 24 | 9.1500 | -0.65 | (-6.63%) | 1 | 9 |
| 07.05.2026 16:10:55 | 23 | 9.1500 | -0.65 | (-6.63%) | 100 | 915 |
| 07.05.2026 16:10:55 | 22 | 9.1500 | -0.65 | (-6.63%) | 1 | 9 |
| 07.05.2026 16:10:55 | 21 | 9.2000 | -0.60 | (-6.12%) | 19 | 175 |
| 07.05.2026 16:10:55 | 20 | 9.2500 | -0.55 | (-5.61%) | 17 | 157 |
| 07.05.2026 16:10:55 | 19 | 9.3000 | -0.50 | (-5.10%) | 500 | 4 650 |
| 07.05.2026 16:10:55 | 18 | 9.3500 | -0.45 | (-4.59%) | 49 | 458 |
| 07.05.2026 16:10:55 | 17 | 9.3500 | -0.45 | (-4.59%) | 24 | 224 |
| 07.05.2026 16:10:55 | 16 | 9.4000 | -0.40 | (-4.08%) | 1 | 9 |
| 07.05.2026 16:10:55 | 15 | 9.7000 | -0.10 | (-1.02%) | 210 | 2 037 |
| 07.05.2026 13:07:59 | 14 | 9.9000 | +0.10 | (+1.02%) | 2 | 20 |
| 07.05.2026 12:53:02 | 13 | 9.3500 | -0.45 | (-4.59%) | 1 | 9 |
| 07.05.2026 12:18:20 | 12 | 9.9000 | +0.10 | (+1.02%) | 5 | 50 |
| 07.05.2026 12:18:20 | 11 | 9.7500 | -0.05 | (-0.51%) | 185 | 1 804 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLEC20000010 |
|---|---|
| Liczba akcji: | 3 129 996 |
| Kapitalizacja: | 29 265 463 |
| Enterprise Value: | 27 429 463 |
| 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
