Biznesradar bez reklam? Sprawdź BR Plus
Transakcje IPE (IPOPEMA)
7.18+0.36(+5.28%)IPOPEMA SECURITIES SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 18.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 18.05.2026 17:00:00 | 60 | 7.1800 | +0.36 | (+5.28%) | 12 | 86 |
| 18.05.2026 17:00:00 | 59 | 7.1800 | +0.36 | (+5.28%) | 700 | 5 026 |
| 18.05.2026 17:00:00 | 58 | 7.1800 | +0.36 | (+5.28%) | 51 | 366 |
| 18.05.2026 16:43:40 | 57 | 7.1800 | +0.36 | (+5.28%) | 24 | 172 |
| 18.05.2026 16:03:57 | 56 | 6.9200 | +0.10 | (+1.47%) | 1341 | 9 280 |
| 18.05.2026 16:03:57 | 55 | 6.9400 | +0.12 | (+1.76%) | 1000 | 6 940 |
| 18.05.2026 16:03:57 | 54 | 6.9400 | +0.12 | (+1.76%) | 43 | 298 |
| 18.05.2026 16:03:57 | 53 | 6.9800 | +0.16 | (+2.35%) | 1051 | 7 336 |
| 18.05.2026 16:03:57 | 52 | 7.0000 | +0.18 | (+2.64%) | 250 | 1 750 |
| 18.05.2026 16:03:57 | 51 | 7.0000 | +0.18 | (+2.64%) | 421 | 2 947 |
| 18.05.2026 16:03:57 | 50 | 7.1600 | +0.34 | (+4.99%) | 42 | 301 |
| 18.05.2026 16:00:18 | 49 | 7.1800 | +0.36 | (+5.28%) | 26 | 187 |
| 18.05.2026 15:51:08 | 48 | 7.1600 | +0.34 | (+4.99%) | 250 | 1 790 |
| 18.05.2026 15:40:37 | 47 | 7.1600 | +0.34 | (+4.99%) | 999 | 7 153 |
| 18.05.2026 15:40:17 | 46 | 7.1600 | +0.34 | (+4.99%) | 1200 | 8 592 |
| 18.05.2026 15:31:13 | 45 | 7.1800 | +0.36 | (+5.28%) | 500 | 3 590 |
| 18.05.2026 15:20:17 | 44 | 7.1800 | +0.36 | (+5.28%) | 100 | 718 |
| 18.05.2026 15:20:17 | 43 | 7.1800 | +0.36 | (+5.28%) | 34 | 244 |
| 18.05.2026 15:12:03 | 42 | 7.0000 | +0.18 | (+2.64%) | 10 | 70 |
| 18.05.2026 15:01:20 | 41 | 7.0000 | +0.18 | (+2.64%) | 2 | 14 |
| 18.05.2026 14:55:10 | 40 | 7.0000 | +0.18 | (+2.64%) | 1000 | 7 000 |
| 18.05.2026 14:55:10 | 39 | 7.0000 | +0.18 | (+2.64%) | 1567 | 10 969 |
| 18.05.2026 14:52:53 | 38 | 7.0000 | +0.18 | (+2.64%) | 133 | 931 |
| 18.05.2026 14:52:53 | 37 | 7.0000 | +0.18 | (+2.64%) | 10 | 70 |
| 18.05.2026 14:05:52 | 36 | 6.9800 | +0.16 | (+2.35%) | 155 | 1 082 |
| 18.05.2026 14:05:52 | 35 | 6.9800 | +0.16 | (+2.35%) | 260 | 1 815 |
| 18.05.2026 14:05:52 | 34 | 6.9800 | +0.16 | (+2.35%) | 30224 | 210 964 |
| 18.05.2026 14:05:52 | 33 | 6.9600 | +0.14 | (+2.05%) | 310 | 2 158 |
| 18.05.2026 13:22:04 | 32 | 6.9400 | +0.12 | (+1.76%) | 20 | 139 |
| 18.05.2026 11:39:05 | 31 | 6.9800 | +0.16 | (+2.35%) | 542 | 3 783 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.05.2026 11:39:05 | 30 | 6.9600 | +0.14 | (+2.05%) | 8 | 56 |
| 18.05.2026 11:24:23 | 29 | 6.9400 | +0.12 | (+1.76%) | 500 | 3 470 |
| 18.05.2026 11:00:44 | 28 | 6.9800 | +0.16 | (+2.35%) | 200 | 1 396 |
| 18.05.2026 11:00:44 | 27 | 6.9400 | +0.12 | (+1.76%) | 5 | 35 |
| 18.05.2026 11:00:35 | 26 | 6.9400 | +0.12 | (+1.76%) | 432 | 2 998 |
| 18.05.2026 10:54:17 | 25 | 6.9800 | +0.16 | (+2.35%) | 28 | 195 |
| 18.05.2026 10:42:22 | 24 | 6.9600 | +0.14 | (+2.05%) | 4 | 28 |
| 18.05.2026 10:30:36 | 23 | 6.9600 | +0.14 | (+2.05%) | 6 | 42 |
| 18.05.2026 10:16:28 | 22 | 6.9600 | +0.14 | (+2.05%) | 7 | 49 |
| 18.05.2026 09:48:32 | 21 | 6.9600 | +0.14 | (+2.05%) | 159 | 1 107 |
| 18.05.2026 09:26:33 | 20 | 6.9600 | +0.14 | (+2.05%) | 71 | 494 |
| 18.05.2026 09:22:43 | 19 | 6.9600 | +0.14 | (+2.05%) | 3 | 21 |
| 18.05.2026 09:17:59 | 18 | 6.9000 | +0.08 | (+1.17%) | 213 | 1 470 |
| 18.05.2026 09:03:25 | 17 | 6.9800 | +0.16 | (+2.35%) | 527 | 3 678 |
| 18.05.2026 09:03:25 | 16 | 6.9400 | +0.12 | (+1.76%) | 47 | 326 |
| 18.05.2026 09:03:25 | 15 | 6.9200 | +0.10 | (+1.47%) | 193 | 1 336 |
| 18.05.2026 09:03:25 | 14 | 6.9200 | +0.10 | (+1.47%) | 13 | 90 |
| 18.05.2026 09:03:25 | 13 | 6.9200 | +0.10 | (+1.47%) | 20 | 138 |
| 18.05.2026 09:00:53 | 12 | 6.9000 | +0.08 | (+1.17%) | 179 | 1 235 |
| 18.05.2026 09:00:53 | 11 | 6.9000 | +0.08 | (+1.17%) | 321 | 2 215 |
| 18.05.2026 09:00:00 | 10 | 6.9000 | +0.08 | (+1.17%) | 179 | 1 235 |
| 18.05.2026 09:00:00 | 9 | 6.9000 | +0.08 | (+1.17%) | 241 | 1 663 |
| 18.05.2026 09:00:00 | 8 | 6.9000 | +0.08 | (+1.17%) | 100 | 690 |
| 18.05.2026 09:00:00 | 7 | 6.9000 | +0.08 | (+1.17%) | 63 | 435 |
| 18.05.2026 09:00:00 | 6 | 6.9000 | +0.08 | (+1.17%) | 796 | 5 492 |
| 18.05.2026 09:00:00 | 5 | 6.9000 | +0.08 | (+1.17%) | 203 | 1 401 |
| 18.05.2026 09:00:00 | 4 | 6.9000 | +0.08 | (+1.17%) | 297 | 2 049 |
| 18.05.2026 09:00:00 | 3 | 6.9000 | +0.08 | (+1.17%) | 100 | 690 |
| 18.05.2026 09:00:00 | 2 | 6.9000 | +0.08 | (+1.17%) | 16 | 110 |
| 18.05.2026 09:00:00 | 1 | 6.9000 | +0.08 | (+1.17%) | 27 | 186 |
| 15.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.05.2026 16:48:54 | 13 | 6.8200 | +0.10 | (+1.49%) | 1 | 7 |
| 15.05.2026 16:47:11 | 12 | 6.8000 | +0.08 | (+1.19%) | 579 | 3 937 |
| 15.05.2026 16:25:29 | 11 | 6.8000 | +0.08 | (+1.19%) | 213 | 1 448 |
| 15.05.2026 15:39:07 | 10 | 6.7800 | +0.06 | (+0.89%) | 200 | 1 356 |
| 15.05.2026 14:42:35 | 9 | 6.8000 | +0.08 | (+1.19%) | 8 | 54 |
| 15.05.2026 14:14:44 | 8 | 6.8000 | +0.08 | (+1.19%) | 13 | 88 |
| 15.05.2026 14:12:43 | 7 | 6.7800 | +0.06 | (+0.89%) | 30 | 203 |
| 15.05.2026 14:12:43 | 6 | 6.7800 | +0.06 | (+0.89%) | 20 | 136 |
| 15.05.2026 11:30:33 | 5 | 6.9400 | +0.22 | (+3.27%) | 72 | 500 |
| 15.05.2026 10:29:10 | 4 | 6.9400 | +0.22 | (+3.27%) | 17 | 118 |
| 15.05.2026 10:29:10 | 3 | 6.9200 | +0.20 | (+2.98%) | 28 | 194 |
| 15.05.2026 10:13:15 | 2 | 6.9400 | +0.22 | (+3.27%) | 23 | 160 |
| 15.05.2026 10:11:46 | 1 | 6.9400 | +0.22 | (+3.27%) | 27 | 187 |
| 14.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.05.2026 17:00:00 | 55 | 6.7200 | -0.26 | (-3.72%) | 68 | 457 |
| 14.05.2026 17:00:00 | 54 | 6.7200 | -0.26 | (-3.72%) | 1000 | 6 720 |
| 14.05.2026 17:00:00 | 53 | 6.7200 | -0.26 | (-3.72%) | 28 | 188 |
| 14.05.2026 17:00:00 | 52 | 6.7200 | -0.26 | (-3.72%) | 1 | 7 |
| 14.05.2026 17:00:00 | 51 | 6.7200 | -0.26 | (-3.72%) | 3 | 20 |
| 14.05.2026 16:47:11 | 50 | 6.9600 | -0.02 | (-0.29%) | 1 | 7 |
| 14.05.2026 16:41:45 | 49 | 6.7200 | -0.26 | (-3.72%) | 1000 | 6 720 |
| 14.05.2026 16:41:01 | 48 | 6.7400 | -0.24 | (-3.44%) | 1000 | 6 740 |
| 14.05.2026 16:41:01 | 47 | 6.7400 | -0.24 | (-3.44%) | 50 | 337 |
| 14.05.2026 16:39:51 | 46 | 6.7600 | -0.22 | (-3.15%) | 200 | 1 352 |
| 14.05.2026 16:39:51 | 45 | 6.7600 | -0.22 | (-3.15%) | 16 | 108 |
| 14.05.2026 16:39:51 | 44 | 6.7600 | -0.22 | (-3.15%) | 547 | 3 698 |
| 14.05.2026 16:37:49 | 43 | 6.7600 | -0.22 | (-3.15%) | 88 | 595 |
| 14.05.2026 16:37:49 | 42 | 6.7600 | -0.22 | (-3.15%) | 27 | 183 |
| 14.05.2026 15:43:26 | 41 | 6.7400 | -0.24 | (-3.44%) | 15 | 101 |
| 14.05.2026 15:05:39 | 40 | 6.9600 | -0.02 | (-0.29%) | 67 | 466 |
| 14.05.2026 15:05:39 | 39 | 6.8800 | -0.10 | (-1.43%) | 1407 | 9 680 |
| 14.05.2026 15:05:39 | 38 | 6.8600 | -0.12 | (-1.72%) | 26 | 178 |
| 14.05.2026 13:02:23 | 37 | 6.8800 | -0.10 | (-1.43%) | 266 | 1 830 |
| 14.05.2026 13:02:23 | 36 | 6.8600 | -0.12 | (-1.72%) | 171 | 1 173 |
| 14.05.2026 12:56:25 | 35 | 6.8600 | -0.12 | (-1.72%) | 14 | 96 |
| 14.05.2026 12:47:20 | 34 | 6.8200 | -0.16 | (-2.29%) | 100 | 682 |
| 14.05.2026 12:34:30 | 33 | 6.8200 | -0.16 | (-2.29%) | 189 | 1 289 |
| 14.05.2026 12:28:18 | 32 | 6.8600 | -0.12 | (-1.72%) | 15 | 103 |
| 14.05.2026 12:19:43 | 31 | 6.8600 | -0.12 | (-1.72%) | 1211 | 8 307 |
| 14.05.2026 12:19:43 | 30 | 6.8600 | -0.12 | (-1.72%) | 512 | 3 512 |
| 14.05.2026 12:19:43 | 29 | 6.8600 | -0.12 | (-1.72%) | 715 | 4 905 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLIPOPM00011 |
|---|---|
| Data debiutu: | 26.05.2009 |
| Liczba akcji: | 29 937 836 |
| Kapitalizacja: | 214 953 662 |
| Enterprise Value: | -54 402 338 |
| 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 |
| Telefon: | +48 (22) 236 92 00 |
| WWW: | http://ipopemasecurities.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
