Biznesradar bez reklam? Sprawdź BR Plus
Transakcje IPE (IPOPEMA)
9.48-0.24(-2.47%)IPOPEMA SECURITIES SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:01:05 | 79 | 9.4800 | -0.24 | (-2.47%) | 840 | 7 963 |
| 17:00:42 | 78 | 9.4800 | -0.24 | (-2.47%) | 577 | 5 470 |
| 17:00:00 | 77 | 9.4800 | -0.24 | (-2.47%) | 1 | 9 |
| 16:41:01 | 76 | 9.3600 | -0.36 | (-3.70%) | 82 | 768 |
| 16:41:01 | 75 | 9.3600 | -0.36 | (-3.70%) | 36 | 337 |
| 16:41:01 | 74 | 9.3600 | -0.36 | (-3.70%) | 284 | 2 658 |
| 16:41:01 | 73 | 9.4200 | -0.30 | (-3.09%) | 170 | 1 601 |
| 16:41:01 | 72 | 9.4200 | -0.30 | (-3.09%) | 158 | 1 488 |
| 16:41:01 | 71 | 9.4400 | -0.28 | (-2.88%) | 10 | 94 |
| 16:41:01 | 70 | 9.4400 | -0.28 | (-2.88%) | 3 | 28 |
| 16:39:44 | 69 | 9.5600 | -0.16 | (-1.65%) | 105 | 1 004 |
| 16:20:31 | 68 | 9.5800 | -0.14 | (-1.44%) | 27 | 259 |
| 16:17:24 | 67 | 9.5800 | -0.14 | (-1.44%) | 63 | 604 |
| 16:17:24 | 66 | 9.5800 | -0.14 | (-1.44%) | 1 | 10 |
| 16:05:55 | 65 | 9.5800 | -0.14 | (-1.44%) | 230 | 2 203 |
| 16:04:20 | 64 | 9.5800 | -0.14 | (-1.44%) | 16 | 153 |
| 16:04:20 | 63 | 9.5800 | -0.14 | (-1.44%) | 134 | 1 284 |
| 15:49:48 | 62 | 9.4600 | -0.26 | (-2.67%) | 10 | 95 |
| 15:46:59 | 61 | 9.5000 | -0.22 | (-2.26%) | 200 | 1 900 |
| 15:46:59 | 60 | 9.5000 | -0.22 | (-2.26%) | 53 | 504 |
| 15:42:19 | 59 | 9.5000 | -0.22 | (-2.26%) | 497 | 4 722 |
| 15:42:19 | 58 | 9.5000 | -0.22 | (-2.26%) | 1 | 10 |
| 15:42:19 | 57 | 9.5000 | -0.22 | (-2.26%) | 10 | 95 |
| 15:42:19 | 56 | 9.5000 | -0.22 | (-2.26%) | 131 | 1 245 |
| 15:24:29 | 55 | 9.5000 | -0.22 | (-2.26%) | 105 | 998 |
| 15:24:29 | 54 | 9.5000 | -0.22 | (-2.26%) | 115 | 1 093 |
| 15:24:29 | 53 | 9.5000 | -0.22 | (-2.26%) | 780 | 7 410 |
| 15:21:24 | 52 | 9.5000 | -0.22 | (-2.26%) | 176 | 1 672 |
| 15:21:24 | 51 | 9.5400 | -0.18 | (-1.85%) | 1 | 10 |
| 15:20:12 | 50 | 9.6000 | -0.12 | (-1.23%) | 1 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15:18:41 | 49 | 9.5600 | -0.16 | (-1.65%) | 110 | 1 052 |
| 15:18:40 | 48 | 9.6000 | -0.12 | (-1.23%) | 3 | 29 |
| 15:04:20 | 47 | 9.6000 | -0.12 | (-1.23%) | 107 | 1 027 |
| 15:04:20 | 46 | 9.6000 | -0.12 | (-1.23%) | 69 | 662 |
| 15:04:20 | 45 | 9.6000 | -0.12 | (-1.23%) | 3000 | 28 800 |
| 15:04:20 | 44 | 9.6000 | -0.12 | (-1.23%) | 220 | 2 112 |
| 15:04:20 | 43 | 9.6000 | -0.12 | (-1.23%) | 689 | 6 614 |
| 15:04:20 | 42 | 9.6200 | -0.10 | (-1.03%) | 30 | 289 |
| 15:04:20 | 41 | 9.6400 | -0.08 | (-0.82%) | 1500 | 14 460 |
| 15:04:20 | 40 | 9.6600 | -0.06 | (-0.62%) | 215 | 2 077 |
| 15:04:20 | 39 | 9.6800 | -0.04 | (-0.41%) | 29 | 281 |
| 15:04:20 | 38 | 9.6800 | -0.04 | (-0.41%) | 27 | 261 |
| 14:50:58 | 37 | 9.8000 | +0.08 | (+0.82%) | 361 | 3 538 |
| 14:48:49 | 36 | 9.7600 | +0.04 | (+0.41%) | 50 | 488 |
| 14:47:45 | 35 | 9.7600 | +0.04 | (+0.41%) | 260 | 2 538 |
| 14:47:45 | 34 | 9.7400 | +0.02 | (+0.21%) | 27 | 263 |
| 14:47:45 | 33 | 9.7200 | 0.00 | (0.00%) | 77 | 748 |
| 14:47:29 | 32 | 9.7000 | -0.02 | (-0.21%) | 5 | 49 |
| 14:47:29 | 31 | 9.7000 | -0.02 | (-0.21%) | 27 | 262 |
| 14:47:29 | 30 | 9.7000 | -0.02 | (-0.21%) | 4 | 39 |
| 13:56:40 | 29 | 9.6600 | -0.06 | (-0.62%) | 26 | 251 |
| 13:38:30 | 28 | 9.6400 | -0.08 | (-0.82%) | 9 | 87 |
| 13:08:30 | 27 | 9.6400 | -0.08 | (-0.82%) | 2 | 19 |
| 12:53:17 | 26 | 9.7200 | 0.00 | (0.00%) | 941 | 9 147 |
| 12:53:02 | 25 | 9.7200 | 0.00 | (0.00%) | 59 | 573 |
| 12:37:36 | 24 | 9.7200 | 0.00 | (0.00%) | 1 | 10 |
| 12:09:04 | 23 | 9.7800 | +0.06 | (+0.62%) | 20 | 196 |
| 12:00:21 | 22 | 9.7800 | +0.06 | (+0.62%) | 16 | 156 |
| 12:00:21 | 21 | 9.7800 | +0.06 | (+0.62%) | 59 | 577 |
| 11:57:31 | 20 | 9.7800 | +0.06 | (+0.62%) | 12 | 117 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:36:25 | 19 | 9.6600 | -0.06 | (-0.62%) | 11 | 106 |
| 10:53:45 | 18 | 9.8600 | +0.14 | (+1.44%) | 66 | 651 |
| 10:45:25 | 17 | 9.8800 | +0.16 | (+1.65%) | 109 | 1 077 |
| 10:45:25 | 16 | 9.8600 | +0.14 | (+1.44%) | 25 | 247 |
| 10:45:25 | 15 | 9.7000 | -0.02 | (-0.21%) | 24 | 233 |
| 10:34:27 | 14 | 9.6000 | -0.12 | (-1.23%) | 67 | 643 |
| 10:25:50 | 13 | 9.6000 | -0.12 | (-1.23%) | 244 | 2 342 |
| 10:25:50 | 12 | 9.6000 | -0.12 | (-1.23%) | 230 | 2 208 |
| 10:24:24 | 11 | 9.6000 | -0.12 | (-1.23%) | 30 | 288 |
| 09:51:44 | 10 | 9.7000 | -0.02 | (-0.21%) | 1 | 10 |
| 09:28:40 | 9 | 9.5200 | -0.20 | (-2.06%) | 180 | 1 714 |
| 09:20:21 | 8 | 9.5000 | -0.22 | (-2.26%) | 28 | 266 |
| 09:20:21 | 7 | 9.5200 | -0.20 | (-2.06%) | 200 | 1 904 |
| 09:20:21 | 6 | 9.5400 | -0.18 | (-1.85%) | 98 | 935 |
| 09:00:42 | 5 | 9.4400 | -0.28 | (-2.88%) | 10 | 94 |
| 09:00:00 | 4 | 9.5400 | -0.18 | (-1.85%) | 977 | 9 321 |
| 09:00:00 | 3 | 9.5400 | -0.18 | (-1.85%) | 98 | 935 |
| 09:00:00 | 2 | 9.5400 | -0.18 | (-1.85%) | 131 | 1 250 |
| 09:00:00 | 1 | 9.5400 | -0.18 | (-1.85%) | 26 | 248 |
| 01.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.09.2026 16:37:59 | 47 | 9.7200 | -0.28 | (-2.80%) | 81 | 787 |
| 01.09.2026 15:59:42 | 46 | 9.7800 | -0.22 | (-2.20%) | 167 | 1 633 |
| 01.09.2026 15:41:18 | 45 | 9.7000 | -0.30 | (-3.00%) | 57 | 553 |
| 01.09.2026 15:31:37 | 44 | 9.7000 | -0.30 | (-3.00%) | 1000 | 9 700 |
| 01.09.2026 14:53:59 | 43 | 9.6400 | -0.36 | (-3.60%) | 150 | 1 446 |
| 01.09.2026 14:49:08 | 42 | 9.6400 | -0.36 | (-3.60%) | 17 | 164 |
| 01.09.2026 13:51:45 | 41 | 9.7600 | -0.24 | (-2.40%) | 80 | 781 |
| 01.09.2026 12:58:28 | 40 | 9.7600 | -0.24 | (-2.40%) | 63 | 615 |
| 01.09.2026 12:58:28 | 39 | 9.7000 | -0.30 | (-3.00%) | 117 | 1 135 |
| 01.09.2026 12:57:41 | 38 | 9.7000 | -0.30 | (-3.00%) | 10 | 97 |
| 01.09.2026 12:57:35 | 37 | 9.7000 | -0.30 | (-3.00%) | 370 | 3 589 |
| 01.09.2026 12:57:35 | 36 | 9.7000 | -0.30 | (-3.00%) | 94 | 912 |
| 01.09.2026 12:44:16 | 35 | 9.6200 | -0.38 | (-3.80%) | 800 | 7 696 |
| 01.09.2026 12:41:02 | 34 | 9.7000 | -0.30 | (-3.00%) | 2 | 19 |
| 01.09.2026 12:39:52 | 33 | 9.7000 | -0.30 | (-3.00%) | 2 | 19 |
| 01.09.2026 12:32:35 | 32 | 9.7000 | -0.30 | (-3.00%) | 1 | 10 |
| 01.09.2026 12:05:19 | 31 | 9.8000 | -0.20 | (-2.00%) | 3 | 29 |
| 01.09.2026 11:58:03 | 30 | 9.5000 | -0.50 | (-5.00%) | 3622 | 34 409 |
| 01.09.2026 11:57:56 | 29 | 9.5000 | -0.50 | (-5.00%) | 6666 | 63 327 |
| 01.09.2026 11:57:04 | 28 | 9.4400 | -0.56 | (-5.60%) | 10 | 94 |
| 01.09.2026 11:57:04 | 27 | 9.5000 | -0.50 | (-5.00%) | 3333 | 31 664 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLIPOPM00011 |
|---|---|
| Data debiutu: | 26.05.2009 |
| Liczba akcji: | 29 937 836 |
| Kapitalizacja: | 283 810 685 |
| Enterprise Value: | 14 454 685 |
| 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
