Biznesradar bez reklam? Sprawdź BR Plus
Transakcje IPE (IPOPEMA)
9.40-0.14(-1.47%)IPOPEMA SECURITIES SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 12.08.2026 17:00:00 | 81 | 9.4000 | -0.14 | (-1.47%) | 21 | 197 |
| 12.08.2026 16:48:54 | 80 | 9.4000 | -0.14 | (-1.47%) | 10 | 94 |
| 12.08.2026 16:48:31 | 79 | 9.4000 | -0.14 | (-1.47%) | 15 | 141 |
| 12.08.2026 16:45:50 | 78 | 9.4000 | -0.14 | (-1.47%) | 10 | 94 |
| 12.08.2026 16:36:14 | 77 | 9.2400 | -0.30 | (-3.14%) | 11 | 102 |
| 12.08.2026 16:00:19 | 76 | 9.4000 | -0.14 | (-1.47%) | 55 | 517 |
| 12.08.2026 15:51:35 | 75 | 9.4000 | -0.14 | (-1.47%) | 15 | 141 |
| 12.08.2026 15:51:22 | 74 | 9.4000 | -0.14 | (-1.47%) | 4 | 38 |
| 12.08.2026 15:39:55 | 73 | 9.4000 | -0.14 | (-1.47%) | 10 | 94 |
| 12.08.2026 15:38:55 | 72 | 9.4000 | -0.14 | (-1.47%) | 10 | 94 |
| 12.08.2026 15:17:00 | 71 | 9.2400 | -0.30 | (-3.14%) | 252 | 2 328 |
| 12.08.2026 14:55:09 | 70 | 9.3200 | -0.22 | (-2.31%) | 50 | 466 |
| 12.08.2026 14:46:07 | 69 | 9.3600 | -0.18 | (-1.89%) | 140 | 1 310 |
| 12.08.2026 14:41:15 | 68 | 9.3000 | -0.24 | (-2.52%) | 1 | 9 |
| 12.08.2026 14:41:10 | 67 | 9.3000 | -0.24 | (-2.52%) | 1 | 9 |
| 12.08.2026 14:17:46 | 66 | 9.4000 | -0.14 | (-1.47%) | 1 | 9 |
| 12.08.2026 13:55:14 | 65 | 9.4000 | -0.14 | (-1.47%) | 53 | 498 |
| 12.08.2026 13:55:14 | 64 | 9.4000 | -0.14 | (-1.47%) | 1822 | 17 127 |
| 12.08.2026 13:54:49 | 63 | 9.4200 | -0.12 | (-1.26%) | 13 | 122 |
| 12.08.2026 13:54:49 | 62 | 9.4200 | -0.12 | (-1.26%) | 317 | 2 986 |
| 12.08.2026 13:46:51 | 61 | 9.4200 | -0.12 | (-1.26%) | 785 | 7 395 |
| 12.08.2026 13:39:44 | 60 | 9.4600 | -0.08 | (-0.84%) | 1 | 9 |
| 12.08.2026 13:39:11 | 59 | 9.4200 | -0.12 | (-1.26%) | 100 | 942 |
| 12.08.2026 13:37:16 | 58 | 9.4600 | -0.08 | (-0.84%) | 1 | 9 |
| 12.08.2026 13:36:12 | 57 | 9.4600 | -0.08 | (-0.84%) | 1 | 9 |
| 12.08.2026 13:30:29 | 56 | 9.4600 | -0.08 | (-0.84%) | 1 | 9 |
| 12.08.2026 13:18:59 | 55 | 9.5000 | -0.04 | (-0.42%) | 1 | 10 |
| 12.08.2026 13:12:41 | 54 | 9.5000 | -0.04 | (-0.42%) | 1 | 10 |
| 12.08.2026 13:05:09 | 53 | 9.5000 | -0.04 | (-0.42%) | 700 | 6 650 |
| 12.08.2026 13:05:09 | 52 | 9.5000 | -0.04 | (-0.42%) | 1500 | 14 250 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.08.2026 13:05:09 | 51 | 9.5000 | -0.04 | (-0.42%) | 900 | 8 550 |
| 12.08.2026 13:03:14 | 50 | 9.4800 | -0.06 | (-0.63%) | 500 | 4 740 |
| 12.08.2026 12:52:51 | 49 | 9.4200 | -0.12 | (-1.26%) | 2 | 19 |
| 12.08.2026 12:13:07 | 48 | 9.5000 | -0.04 | (-0.42%) | 100 | 950 |
| 12.08.2026 11:30:25 | 47 | 9.5200 | -0.02 | (-0.21%) | 150 | 1 428 |
| 12.08.2026 11:12:31 | 46 | 9.5200 | -0.02 | (-0.21%) | 110 | 1 047 |
| 12.08.2026 11:07:46 | 45 | 9.5200 | -0.02 | (-0.21%) | 100 | 952 |
| 12.08.2026 10:53:08 | 44 | 9.5200 | -0.02 | (-0.21%) | 40 | 381 |
| 12.08.2026 09:33:52 | 43 | 9.5400 | 0.00 | (0.00%) | 200 | 1 908 |
| 12.08.2026 09:30:26 | 42 | 9.5400 | 0.00 | (0.00%) | 15 | 143 |
| 12.08.2026 09:30:03 | 41 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:30:01 | 40 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:30:00 | 39 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:29:59 | 38 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:29:55 | 37 | 9.5400 | 0.00 | (0.00%) | 36 | 343 |
| 12.08.2026 09:29:55 | 36 | 9.5400 | 0.00 | (0.00%) | 1500 | 14 310 |
| 12.08.2026 09:29:55 | 35 | 9.5400 | 0.00 | (0.00%) | 151 | 1 441 |
| 12.08.2026 09:29:31 | 34 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:29:29 | 33 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:25:53 | 32 | 9.5400 | 0.00 | (0.00%) | 3 | 29 |
| 12.08.2026 09:23:43 | 31 | 9.5400 | 0.00 | (0.00%) | 2 | 19 |
| 12.08.2026 09:22:53 | 30 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:19:53 | 29 | 9.5400 | 0.00 | (0.00%) | 3 | 29 |
| 12.08.2026 09:19:34 | 28 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:19:32 | 27 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:19:29 | 26 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:19:26 | 25 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:19:23 | 24 | 9.5200 | -0.02 | (-0.21%) | 210 | 1 999 |
| 12.08.2026 09:19:23 | 23 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:19:20 | 22 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.08.2026 09:19:18 | 21 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:19:12 | 20 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:17:28 | 19 | 9.5400 | 0.00 | (0.00%) | 4 | 38 |
| 12.08.2026 09:17:14 | 18 | 9.5400 | 0.00 | (0.00%) | 5 | 48 |
| 12.08.2026 09:13:49 | 17 | 9.5400 | 0.00 | (0.00%) | 500 | 4 770 |
| 12.08.2026 09:12:44 | 16 | 9.5400 | 0.00 | (0.00%) | 10 | 95 |
| 12.08.2026 09:11:36 | 15 | 9.5400 | 0.00 | (0.00%) | 31 | 296 |
| 12.08.2026 09:03:53 | 14 | 9.5400 | 0.00 | (0.00%) | 1 | 10 |
| 12.08.2026 09:03:01 | 13 | 9.5400 | 0.00 | (0.00%) | 140 | 1 336 |
| 12.08.2026 09:00:31 | 12 | 9.6000 | +0.06 | (+0.63%) | 15 | 144 |
| 12.08.2026 09:00:31 | 11 | 9.7000 | +0.16 | (+1.68%) | 25 | 243 |
| 12.08.2026 09:00:19 | 10 | 9.7800 | +0.24 | (+2.52%) | 5 | 49 |
| 12.08.2026 09:00:00 | 9 | 9.7800 | +0.24 | (+2.52%) | 53 | 518 |
| 12.08.2026 09:00:00 | 8 | 9.7800 | +0.24 | (+2.52%) | 59 | 577 |
| 12.08.2026 09:00:00 | 7 | 9.7800 | +0.24 | (+2.52%) | 50 | 489 |
| 12.08.2026 09:00:00 | 6 | 9.7800 | +0.24 | (+2.52%) | 1 | 10 |
| 12.08.2026 09:00:00 | 5 | 9.7800 | +0.24 | (+2.52%) | 1 | 10 |
| 12.08.2026 09:00:00 | 4 | 9.7800 | +0.24 | (+2.52%) | 180 | 1 760 |
| 12.08.2026 09:00:00 | 3 | 9.7800 | +0.24 | (+2.52%) | 20 | 196 |
| 12.08.2026 09:00:00 | 2 | 9.7800 | +0.24 | (+2.52%) | 200 | 1 956 |
| 12.08.2026 09:00:00 | 1 | 9.7800 | +0.24 | (+2.52%) | 200 | 1 956 |
| 11.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.08.2026 17:00:00 | 86 | 9.5400 | +0.34 | (+3.70%) | 50 | 477 |
| 11.08.2026 17:00:00 | 85 | 9.5400 | +0.34 | (+3.70%) | 189 | 1 803 |
| 11.08.2026 17:00:00 | 84 | 9.5400 | +0.34 | (+3.70%) | 990 | 9 445 |
| 11.08.2026 17:00:00 | 83 | 9.5400 | +0.34 | (+3.70%) | 721 | 6 878 |
| 11.08.2026 16:49:35 | 82 | 9.5200 | +0.32 | (+3.48%) | 108 | 1 028 |
| 11.08.2026 16:49:35 | 81 | 9.5000 | +0.30 | (+3.26%) | 4 | 38 |
| 11.08.2026 16:49:35 | 80 | 9.5000 | +0.30 | (+3.26%) | 88 | 836 |
| 11.08.2026 16:49:09 | 79 | 9.5000 | +0.30 | (+3.26%) | 50 | 475 |
| 11.08.2026 16:47:21 | 78 | 9.5000 | +0.30 | (+3.26%) | 1 | 10 |
| 11.08.2026 16:12:31 | 77 | 9.5000 | +0.30 | (+3.26%) | 149 | 1 416 |
| 11.08.2026 16:12:31 | 76 | 9.5000 | +0.30 | (+3.26%) | 8 | 76 |
| 11.08.2026 16:12:21 | 75 | 9.5000 | +0.30 | (+3.26%) | 192 | 1 824 |
| 11.08.2026 16:12:21 | 74 | 9.5000 | +0.30 | (+3.26%) | 8 | 76 |
| 11.08.2026 15:47:39 | 73 | 9.4600 | +0.26 | (+2.83%) | 128 | 1 211 |
| 11.08.2026 15:39:49 | 72 | 9.5200 | +0.32 | (+3.48%) | 29 | 276 |
| 11.08.2026 15:21:07 | 71 | 9.4000 | +0.20 | (+2.17%) | 12 | 113 |
| 11.08.2026 15:02:47 | 70 | 9.5200 | +0.32 | (+3.48%) | 100 | 952 |
| 11.08.2026 14:44:42 | 69 | 9.4400 | +0.24 | (+2.61%) | 10 | 94 |
| 11.08.2026 14:44:42 | 68 | 9.4400 | +0.24 | (+2.61%) | 354 | 3 342 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLIPOPM00011 |
|---|---|
| Data debiutu: | 26.05.2009 |
| Liczba akcji: | 29 937 836 |
| Kapitalizacja: | 281 415 658 |
| Enterprise Value: | 12 059 658 |
| Branża: | Rynek kapitałowy |
Ipopema Securities jest instytucją finansową, specjalizującą się w usługach bankowości inwestycyjnej oraz usługach brokerskich i analizach spółek.... Ipopema Securities jest instytucją finansową, specjalizującą się w usługach bankowości inwestycyjnej oraz usługach brokerskich i analizach spółek. Oferta spółki obejmuje także doradztwo finansowe i realizację transakcji publicznych i prywatnych, w tym fuzji i przejęć. W skład grupy wchodzi również Ipopema Towarzystwo Funduszy Inwestycyjnych oraz Ipopema Asset Management.
| Nazwa: | IPOPEMA SECURITIES SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Próżna 9; 00-107, Warszawa, POLSKA, POLSKA |
| CEO: | Jacek Lewandowski |
| NIP: | 5272468122 |
| REGON: | 140086881 |
| KRS: | 0000230737 |
| WWW: | http://ipopemasecurities.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
