Biznesradar bez reklam? Sprawdź BR Plus
Transakcje IPE (IPOPEMA)
9.08-0.08(-0.87%)IPOPEMA SECURITIES SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.08.2026 16:46:21 | 51 | 9.0800 | -0.08 | (-0.87%) | 1 | 9 |
| 21.08.2026 16:25:52 | 50 | 8.9800 | -0.18 | (-1.97%) | 1976 | 17 744 |
| 21.08.2026 16:25:52 | 49 | 8.9800 | -0.18 | (-1.97%) | 320 | 2 874 |
| 21.08.2026 16:23:48 | 48 | 8.9800 | -0.18 | (-1.97%) | 170 | 1 527 |
| 21.08.2026 15:55:00 | 47 | 8.9800 | -0.18 | (-1.97%) | 258 | 2 317 |
| 21.08.2026 15:30:38 | 46 | 8.9000 | -0.26 | (-2.84%) | 16 | 142 |
| 21.08.2026 15:13:29 | 45 | 8.9800 | -0.18 | (-1.97%) | 3 | 27 |
| 21.08.2026 15:09:44 | 44 | 8.8800 | -0.28 | (-3.06%) | 100 | 888 |
| 21.08.2026 15:04:28 | 43 | 9.0000 | -0.16 | (-1.75%) | 100 | 900 |
| 21.08.2026 14:49:05 | 42 | 9.0800 | -0.08 | (-0.87%) | 6 | 54 |
| 21.08.2026 14:43:40 | 41 | 8.8200 | -0.34 | (-3.71%) | 115 | 1 014 |
| 21.08.2026 14:43:40 | 40 | 8.9600 | -0.20 | (-2.18%) | 1 | 9 |
| 21.08.2026 14:33:22 | 39 | 9.0000 | -0.16 | (-1.75%) | 10 | 90 |
| 21.08.2026 14:33:22 | 38 | 9.0000 | -0.16 | (-1.75%) | 10 | 90 |
| 21.08.2026 14:33:22 | 37 | 9.0000 | -0.16 | (-1.75%) | 10 | 90 |
| 21.08.2026 14:33:22 | 36 | 9.0000 | -0.16 | (-1.75%) | 67 | 603 |
| 21.08.2026 14:23:49 | 35 | 9.0000 | -0.16 | (-1.75%) | 11 | 99 |
| 21.08.2026 14:19:16 | 34 | 9.0800 | -0.08 | (-0.87%) | 20 | 182 |
| 21.08.2026 14:05:42 | 33 | 9.0000 | -0.16 | (-1.75%) | 72 | 648 |
| 21.08.2026 14:05:42 | 32 | 9.0000 | -0.16 | (-1.75%) | 50 | 450 |
| 21.08.2026 14:05:42 | 31 | 9.0000 | -0.16 | (-1.75%) | 700 | 6 300 |
| 21.08.2026 14:05:42 | 30 | 9.0200 | -0.14 | (-1.53%) | 10 | 90 |
| 21.08.2026 14:05:42 | 29 | 9.0200 | -0.14 | (-1.53%) | 5 | 45 |
| 21.08.2026 14:05:42 | 28 | 9.0400 | -0.12 | (-1.31%) | 1 | 9 |
| 21.08.2026 14:05:23 | 27 | 9.0400 | -0.12 | (-1.31%) | 980 | 8 859 |
| 21.08.2026 14:04:18 | 26 | 9.0400 | -0.12 | (-1.31%) | 19 | 172 |
| 21.08.2026 14:01:24 | 25 | 9.2000 | +0.04 | (+0.44%) | 1 | 9 |
| 21.08.2026 13:38:56 | 24 | 9.0200 | -0.14 | (-1.53%) | 10 | 90 |
| 21.08.2026 13:05:52 | 23 | 9.0200 | -0.14 | (-1.53%) | 5 | 45 |
| 21.08.2026 12:58:44 | 22 | 9.0200 | -0.14 | (-1.53%) | 8 | 72 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.08.2026 12:55:07 | 21 | 9.0200 | -0.14 | (-1.53%) | 159 | 1 434 |
| 21.08.2026 12:55:07 | 20 | 9.0200 | -0.14 | (-1.53%) | 123 | 1 109 |
| 21.08.2026 12:55:07 | 19 | 9.0800 | -0.08 | (-0.87%) | 21 | 191 |
| 21.08.2026 12:55:07 | 18 | 9.0800 | -0.08 | (-0.87%) | 14 | 127 |
| 21.08.2026 12:51:43 | 17 | 9.1000 | -0.06 | (-0.66%) | 12 | 109 |
| 21.08.2026 12:51:25 | 16 | 9.1000 | -0.06 | (-0.66%) | 15 | 137 |
| 21.08.2026 12:51:25 | 15 | 9.1000 | -0.06 | (-0.66%) | 10 | 91 |
| 21.08.2026 12:51:25 | 14 | 9.1000 | -0.06 | (-0.66%) | 15 | 137 |
| 21.08.2026 12:46:39 | 13 | 9.2000 | +0.04 | (+0.44%) | 1 | 9 |
| 21.08.2026 12:38:20 | 12 | 9.2000 | +0.04 | (+0.44%) | 216 | 1 987 |
| 21.08.2026 11:59:08 | 11 | 9.2000 | +0.04 | (+0.44%) | 10 | 92 |
| 21.08.2026 11:54:21 | 10 | 9.2000 | +0.04 | (+0.44%) | 10 | 92 |
| 21.08.2026 11:37:55 | 9 | 9.2000 | +0.04 | (+0.44%) | 7 | 64 |
| 21.08.2026 11:21:31 | 8 | 9.1000 | -0.06 | (-0.66%) | 7 | 64 |
| 21.08.2026 11:21:31 | 7 | 9.1000 | -0.06 | (-0.66%) | 3 | 27 |
| 21.08.2026 11:05:14 | 6 | 9.2000 | +0.04 | (+0.44%) | 1 | 9 |
| 21.08.2026 10:55:51 | 5 | 9.2000 | +0.04 | (+0.44%) | 1 | 9 |
| 21.08.2026 09:38:07 | 4 | 9.2000 | +0.04 | (+0.44%) | 60 | 552 |
| 21.08.2026 09:30:51 | 3 | 9.2000 | +0.04 | (+0.44%) | 105 | 966 |
| 21.08.2026 09:28:56 | 2 | 9.2800 | +0.12 | (+1.31%) | 1 | 9 |
| 21.08.2026 09:00:00 | 1 | 9.1000 | -0.06 | (-0.66%) | 55 | 501 |
| 20.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.08.2026 16:48:17 | 47 | 9.1600 | -0.14 | (-1.51%) | 56 | 513 |
| 20.08.2026 16:46:38 | 46 | 9.1600 | -0.14 | (-1.51%) | 1 | 9 |
| 20.08.2026 15:57:23 | 45 | 9.0800 | -0.22 | (-2.37%) | 2 | 18 |
| 20.08.2026 15:45:09 | 44 | 9.1600 | -0.14 | (-1.51%) | 40 | 366 |
| 20.08.2026 15:45:09 | 43 | 9.1400 | -0.16 | (-1.72%) | 20 | 183 |
| 20.08.2026 14:57:40 | 42 | 9.1000 | -0.20 | (-2.15%) | 114 | 1 037 |
| 20.08.2026 14:55:23 | 41 | 9.1000 | -0.20 | (-2.15%) | 227 | 2 066 |
| 20.08.2026 13:36:34 | 40 | 9.0000 | -0.30 | (-3.23%) | 50 | 450 |
| 20.08.2026 13:36:34 | 39 | 9.0200 | -0.28 | (-3.01%) | 2 | 18 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.08.2026 13:33:35 | 38 | 9.1000 | -0.20 | (-2.15%) | 5 | 46 |
| 20.08.2026 13:33:35 | 37 | 9.0800 | -0.22 | (-2.37%) | 6 | 54 |
| 20.08.2026 13:30:30 | 36 | 9.0800 | -0.22 | (-2.37%) | 11 | 100 |
| 20.08.2026 13:06:08 | 35 | 9.0000 | -0.30 | (-3.23%) | 57 | 513 |
| 20.08.2026 12:53:38 | 34 | 9.1000 | -0.20 | (-2.15%) | 12 | 109 |
| 20.08.2026 12:31:36 | 33 | 9.1000 | -0.20 | (-2.15%) | 1 | 9 |
| 20.08.2026 12:19:07 | 32 | 9.1400 | -0.16 | (-1.72%) | 155 | 1 417 |
| 20.08.2026 12:16:52 | 31 | 9.1000 | -0.20 | (-2.15%) | 179 | 1 629 |
| 20.08.2026 12:12:34 | 30 | 9.0800 | -0.22 | (-2.37%) | 3 | 27 |
| 20.08.2026 12:11:19 | 29 | 8.9400 | -0.36 | (-3.87%) | 5 | 45 |
| 20.08.2026 12:06:49 | 28 | 8.9400 | -0.36 | (-3.87%) | 293 | 2 619 |
| 20.08.2026 12:05:49 | 27 | 8.9400 | -0.36 | (-3.87%) | 608 | 5 436 |
| 20.08.2026 12:05:41 | 26 | 8.9400 | -0.36 | (-3.87%) | 400 | 3 576 |
| 20.08.2026 12:02:47 | 25 | 9.0000 | -0.30 | (-3.23%) | 992 | 8 928 |
| 20.08.2026 12:01:27 | 24 | 9.0000 | -0.30 | (-3.23%) | 8 | 72 |
| 20.08.2026 12:01:13 | 23 | 9.0000 | -0.30 | (-3.23%) | 242 | 2 178 |
| 20.08.2026 11:59:09 | 22 | 9.1000 | -0.20 | (-2.15%) | 1 | 9 |
| 20.08.2026 11:05:57 | 21 | 9.1000 | -0.20 | (-2.15%) | 5 | 46 |
| 20.08.2026 11:05:29 | 20 | 9.0000 | -0.30 | (-3.23%) | 758 | 6 822 |
| 20.08.2026 11:04:58 | 19 | 9.0000 | -0.30 | (-3.23%) | 10 | 90 |
| 20.08.2026 11:04:38 | 18 | 9.0000 | -0.30 | (-3.23%) | 24 | 216 |
| 20.08.2026 11:04:38 | 17 | 9.0200 | -0.28 | (-3.01%) | 200 | 1 804 |
| 20.08.2026 11:04:38 | 16 | 9.0600 | -0.24 | (-2.58%) | 8 | 72 |
| 20.08.2026 11:01:53 | 15 | 9.1000 | -0.20 | (-2.15%) | 7 | 64 |
| 20.08.2026 10:44:27 | 14 | 9.0600 | -0.24 | (-2.58%) | 5 | 45 |
| 20.08.2026 10:35:20 | 13 | 9.1000 | -0.20 | (-2.15%) | 2 | 18 |
| 20.08.2026 10:32:58 | 12 | 9.1000 | -0.20 | (-2.15%) | 50 | 455 |
| 20.08.2026 10:28:41 | 11 | 9.1000 | -0.20 | (-2.15%) | 149 | 1 356 |
| 20.08.2026 10:16:18 | 10 | 9.1000 | -0.20 | (-2.15%) | 7 | 64 |
| 20.08.2026 09:57:51 | 9 | 9.1200 | -0.18 | (-1.94%) | 400 | 3 648 |
| 20.08.2026 09:57:51 | 8 | 9.2000 | -0.10 | (-1.08%) | 21 | 193 |
| 20.08.2026 09:25:37 | 7 | 9.1200 | -0.18 | (-1.94%) | 40 | 365 |
| 20.08.2026 09:08:08 | 6 | 9.2800 | -0.02 | (-0.22%) | 654 | 6 069 |
| 20.08.2026 09:07:59 | 5 | 9.2800 | -0.02 | (-0.22%) | 200 | 1 856 |
| 20.08.2026 09:07:25 | 4 | 9.2800 | -0.02 | (-0.22%) | 146 | 1 355 |
| 20.08.2026 09:00:00 | 3 | 9.3000 | 0.00 | (0.00%) | 1 | 9 |
| 20.08.2026 09:00:00 | 2 | 9.3000 | 0.00 | (0.00%) | 106 | 986 |
| 20.08.2026 09:00:00 | 1 | 9.3000 | 0.00 | (0.00%) | 1 | 9 |
| 19.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.08.2026 17:00:00 | 76 | 9.3000 | -0.34 | (-3.53%) | 25 | 233 |
| 19.08.2026 16:49:06 | 75 | 9.3000 | -0.34 | (-3.53%) | 1 | 9 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLIPOPM00011 |
|---|---|
| Data debiutu: | 26.05.2009 |
| Liczba akcji: | 29 937 836 |
| Kapitalizacja: | 271 835 551 |
| Enterprise Value: | 2 479 551 |
| 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
