Notowania

TORPOL S.A. ›

Relacje inwestorskie ›

Notowania

Kurs akcji z dnia 2026-01-08 17:00:00, Zmiana -1.53%

58.10 PLN

-1.53%

Kurs odniesienia /PLN/

58.10

Kurs min /PLN/

57.60

Kurs max /PLN/

58.90

Zmiana /%/

-1.53

Wolumen

25816

Obrót /PLN/

1502318.3

Dane tabelaryczne

Data/Godzina	Wartość	Wolumen
2026-01-08 17:00:00	58.10	105
2026-01-08 17:00:00	58.10	1
2026-01-08 17:00:00	58.10	2
2026-01-08 17:00:00	58.10	8
2026-01-08 17:00:00	58.10	37
2026-01-08 17:00:00	58.10	35
2026-01-08 17:00:00	58.10	213
2026-01-08 17:00:00	58.10	6
2026-01-08 17:00:00	58.10	44
2026-01-08 17:00:00	58.10	40
2026-01-08 17:00:00	58.10	45
2026-01-08 17:00:00	58.10	48
2026-01-08 17:00:00	58.10	131
2026-01-08 17:00:00	58.10	82
2026-01-08 17:00:00	58.10	30
2026-01-08 17:00:00	58.10	414
2026-01-08 16:49:55	57.90	81
2026-01-08 16:49:55	57.90	19
2026-01-08 16:49:47	57.70	29
2026-01-08 16:48:30	57.70	27
2026-01-08 16:46:35	57.70	63
2026-01-08 16:46:35	57.70	19
2026-01-08 16:45:06	57.80	14
2026-01-08 16:45:06	57.80	36
2026-01-08 16:45:06	57.80	16
2026-01-08 16:45:00	57.70	1
2026-01-08 16:44:37	57.70	1
2026-01-08 16:44:37	57.70	71
2026-01-08 16:42:28	57.60	79
2026-01-08 16:41:45	57.80	1
2026-01-08 16:41:31	57.80	1
2026-01-08 16:41:16	57.70	24
2026-01-08 16:41:16	57.70	38
2026-01-08 16:41:16	57.70	19
2026-01-08 16:41:12	57.70	65
2026-01-08 16:41:12	57.70	8
2026-01-08 16:40:08	57.80	10
2026-01-08 16:40:08	57.80	90
2026-01-08 16:37:32	57.80	7
2026-01-08 16:35:28	57.80	30
2026-01-08 16:34:32	57.80	50
2026-01-08 16:33:32	57.80	8
2026-01-08 16:32:05	57.90	25
2026-01-08 16:31:01	57.90	1
2026-01-08 16:30:28	57.90	10
2026-01-08 16:25:07	57.90	8
2026-01-08 16:23:32	57.80	15
2026-01-08 16:19:33	57.90	13
2026-01-08 16:19:33	57.90	1
2026-01-08 16:19:22	57.90	1
2026-01-08 16:10:32	57.80	59
2026-01-08 16:10:32	57.80	38
2026-01-08 16:10:23	57.80	10
2026-01-08 16:10:23	57.80	28
2026-01-08 16:10:23	57.80	9
2026-01-08 16:10:23	57.80	93
2026-01-08 16:05:28	57.90	1
2026-01-08 16:04:04	57.80	24
2026-01-08 16:04:04	57.80	39
2026-01-08 16:02:14	58.00	1
2026-01-08 15:57:42	57.80	5
2026-01-08 15:55:19	58.00	1
2026-01-08 15:55:09	58.00	5
2026-01-08 15:53:44	57.90	8
2026-01-08 15:53:44	57.90	35
2026-01-08 15:53:44	57.90	32
2026-01-08 15:44:20	57.80	18
2026-01-08 15:44:20	57.80	38
2026-01-08 15:44:20	57.80	44
2026-01-08 15:44:20	57.80	36
2026-01-08 15:41:26	57.80	40
2026-01-08 15:41:26	57.80	38
2026-01-08 15:41:26	57.80	4
2026-01-08 15:41:26	57.80	12
2026-01-08 15:38:16	57.90	11
2026-01-08 15:38:16	58.00	19
2026-01-08 15:38:07	57.90	44
2026-01-08 15:37:53	57.80	1
2026-01-08 15:37:05	57.90	78
2026-01-08 15:37:05	57.90	59
2026-01-08 15:37:05	57.90	1
2026-01-08 15:37:05	57.90	13
2026-01-08 15:35:54	57.90	1
2026-01-08 15:30:38	57.90	18
2026-01-08 15:30:38	57.90	13
2026-01-08 15:25:35	57.90	25
2026-01-08 15:25:35	57.90	10
2026-01-08 15:25:20	57.90	80
2026-01-08 15:21:59	57.80	6
2026-01-08 15:21:59	57.80	37
2026-01-08 15:21:59	57.80	27
2026-01-08 15:18:05	57.70	13
2026-01-08 15:18:05	57.70	34
2026-01-08 15:18:05	57.70	1
2026-01-08 15:18:05	57.70	22
2026-01-08 15:14:29	57.70	20
2026-01-08 15:14:00	57.80	15
2026-01-08 15:14:00	57.80	31
2026-01-08 15:08:01	57.90	1
2026-01-08 15:07:21	57.70	13
2026-01-08 15:07:21	57.70	287
2026-01-08 15:06:56	57.90	10
2026-01-08 14:59:04	58.00	10
2026-01-08 14:55:04	58.00	21
2026-01-08 14:55:04	58.00	229
2026-01-08 14:47:34	58.00	4
2026-01-08 14:46:48	58.00	90
2026-01-08 14:43:31	58.00	33
2026-01-08 14:43:31	58.00	30
2026-01-08 14:43:31	58.00	37
2026-01-08 14:42:18	58.00	3
2026-01-08 14:42:18	58.00	1
2026-01-08 14:40:28	57.90	58
2026-01-08 14:40:28	57.90	42
2026-01-08 14:40:06	57.90	2
2026-01-08 14:40:06	57.90	5
2026-01-08 14:34:23	57.80	63
2026-01-08 14:34:23	57.80	137
2026-01-08 14:33:58	57.80	10
2026-01-08 14:33:29	57.60	75
2026-01-08 14:33:26	57.60	41
2026-01-08 14:33:26	57.60	1
2026-01-08 14:33:26	57.60	35
2026-01-08 14:33:26	57.60	8
2026-01-08 14:33:26	57.60	6
2026-01-08 14:33:16	57.70	11
2026-01-08 14:33:16	57.70	18
2026-01-08 14:33:16	57.70	5
2026-01-08 14:33:16	57.70	100
2026-01-08 14:33:16	57.70	42
2026-01-08 14:33:16	57.70	10
2026-01-08 14:33:16	57.70	32
2026-01-08 14:33:16	57.70	23
2026-01-08 14:33:16	57.70	44
2026-01-08 14:33:16	57.70	30
2026-01-08 14:33:16	57.70	34
2026-01-08 14:33:16	57.70	55
2026-01-08 14:33:16	57.70	50
2026-01-08 14:32:41	57.80	30
2026-01-08 14:27:13	57.70	1
2026-01-08 14:25:11	57.70	1
2026-01-08 14:24:59	57.70	15
2026-01-08 14:24:59	57.70	87
2026-01-08 14:24:18	57.70	78
2026-01-08 14:24:07	57.80	41
2026-01-08 14:24:07	57.70	15
2026-01-08 14:24:07	57.70	17
2026-01-08 14:24:07	57.70	8
2026-01-08 14:24:07	57.70	25
2026-01-08 14:24:07	57.70	2
2026-01-08 14:24:07	57.70	7
2026-01-08 14:23:59	57.80	68
2026-01-08 14:23:59	57.80	35
2026-01-08 14:23:59	57.80	50
2026-01-08 14:23:59	57.80	10
2026-01-08 14:23:59	57.80	44
2026-01-08 14:23:59	57.80	39
2026-01-08 14:23:59	57.80	30
2026-01-08 14:23:59	57.80	70
2026-01-08 14:23:59	57.80	4
2026-01-08 14:23:59	57.80	63
2026-01-08 14:11:12	58.00	4
2026-01-08 14:10:14	57.80	49
2026-01-08 14:10:14	57.80	32
2026-01-08 14:10:11	57.90	99
2026-01-08 14:10:11	57.80	1
2026-01-08 14:06:51	58.00	47
2026-01-08 14:06:51	58.00	31
2026-01-08 14:06:51	58.00	22
2026-01-08 14:06:00	57.90	1
2026-01-08 14:04:33	58.00	17
2026-01-08 14:04:33	58.00	6
2026-01-08 14:04:33	58.00	39
2026-01-08 14:04:33	58.00	36
2026-01-08 14:03:40	58.00	39
2026-01-08 14:03:40	58.00	33
2026-01-08 14:01:30	58.10	11
2026-01-08 13:59:24	58.00	20
2026-01-08 13:59:24	58.00	10
2026-01-08 13:59:24	58.00	27
2026-01-08 13:59:24	58.00	7
2026-01-08 13:59:24	58.00	35
2026-01-08 13:49:58	58.10	1
2026-01-08 13:42:40	58.10	3
2026-01-08 13:35:39	58.10	3
2026-01-08 13:34:12	58.10	3
2026-01-08 13:34:12	58.10	1
2026-01-08 13:25:38	58.00	15
2026-01-08 13:25:38	58.00	30
2026-01-08 13:20:24	57.80	69
2026-01-08 13:19:56	57.80	69
2026-01-08 13:19:50	58.00	8
2026-01-08 13:19:39	57.80	83
2026-01-08 13:19:16	58.00	16
2026-01-08 13:19:10	57.80	80
2026-01-08 13:18:41	57.80	73
2026-01-08 13:18:27	57.90	2
2026-01-08 13:18:27	57.80	76
2026-01-08 13:18:18	58.00	21
2026-01-08 13:18:18	58.00	8
2026-01-08 13:18:18	58.00	5
2026-01-08 13:18:18	58.00	138
2026-01-08 13:18:18	58.00	54
2026-01-08 13:18:18	58.00	521
2026-01-08 13:18:18	58.00	34
2026-01-08 13:18:18	58.00	57
2026-01-08 13:18:18	58.00	69
2026-01-08 13:18:18	57.90	40
2026-01-08 13:18:18	57.90	70
2026-01-08 13:18:18	57.90	28
2026-01-08 13:18:18	58.00	93
2026-01-08 13:18:18	58.00	100
2026-01-08 13:18:18	58.00	26
2026-01-08 13:18:18	58.00	63
2026-01-08 13:16:29	58.20	2
2026-01-08 13:16:21	58.00	72
2026-01-08 13:15:57	58.00	19
2026-01-08 13:15:57	58.00	50
2026-01-08 13:15:57	58.00	7
2026-01-08 13:15:42	58.00	39
2026-01-08 13:15:42	58.00	31
2026-01-08 13:15:29	58.10	201
2026-01-08 13:15:29	58.10	30
2026-01-08 13:15:29	58.10	34
2026-01-08 13:15:29	58.10	37
2026-01-08 13:15:29	58.10	68
2026-01-08 13:15:29	58.00	81
2026-01-08 13:15:29	58.00	18
2026-01-08 13:15:29	58.00	25
2026-01-08 13:15:29	58.00	1
2026-01-08 13:15:29	58.00	36
2026-01-08 13:15:29	58.00	80
2026-01-08 13:15:22	58.10	1732
2026-01-08 13:15:22	58.10	74
2026-01-08 13:15:22	58.10	40
2026-01-08 13:15:22	58.10	154
2026-01-08 13:10:35	58.30	69
2026-01-08 13:10:14	58.30	10
2026-01-08 13:09:09	58.10	40
2026-01-08 13:08:23	58.20	29
2026-01-08 13:08:23	58.20	39
2026-01-08 13:08:23	58.20	30
2026-01-08 13:08:23	58.20	37
2026-01-08 13:08:23	58.20	13
2026-01-08 13:08:23	58.20	26
2026-01-08 13:08:23	58.20	12
2026-01-08 13:04:16	58.40	39
2026-01-08 13:03:26	58.40	1
2026-01-08 13:01:31	58.30	16
2026-01-08 13:01:31	58.30	30
2026-01-08 13:01:31	58.30	54
2026-01-08 12:57:48	58.30	33
2026-01-08 12:57:01	58.30	19
2026-01-08 12:57:01	58.30	157
2026-01-08 12:57:01	58.30	68
2026-01-08 12:52:06	58.30	11
2026-01-08 12:39:24	58.10	2
2026-01-08 12:36:16	58.10	75
2026-01-08 12:36:09	58.20	231
2026-01-08 12:29:55	58.40	17
2026-01-08 12:25:09	58.40	13
2026-01-08 12:19:05	58.10	19
2026-01-08 12:19:05	58.10	50
2026-01-08 12:18:55	58.10	96
2026-01-08 12:18:55	58.10	31
2026-01-08 12:18:48	58.20	5
2026-01-08 12:18:48	58.20	1
2026-01-08 12:18:48	58.20	30
2026-01-08 12:18:48	58.20	73
2026-01-08 12:18:48	58.10	29
2026-01-08 12:18:48	58.10	450
2026-01-08 12:18:48	58.10	404
2026-01-08 12:16:23	58.40	30
2026-01-08 12:16:23	58.40	70
2026-01-08 12:16:23	58.40	23
2026-01-08 12:16:23	58.40	10
2026-01-08 12:11:15	58.40	6
2026-01-08 12:11:15	58.40	13
2026-01-08 12:10:47	58.50	29
2026-01-08 12:10:47	58.50	33
2026-01-08 12:10:47	58.50	32
2026-01-08 12:10:47	58.50	38
2026-01-08 12:10:47	58.50	66
2026-01-08 12:10:47	58.50	39
2026-01-08 12:10:11	58.70	6
2026-01-08 12:01:56	58.70	7
2026-01-08 12:01:56	58.70	243
2026-01-08 12:01:56	58.70	49
2026-01-08 12:01:46	58.70	29
2026-01-08 11:56:44	58.70	1
2026-01-08 11:56:24	58.40	1
2026-01-08 11:55:46	58.40	1
2026-01-08 11:49:14	58.50	103
2026-01-08 11:49:14	58.50	96
2026-01-08 11:49:14	58.50	80
2026-01-08 11:49:14	58.50	35
2026-01-08 11:49:14	58.50	1
2026-01-08 11:49:14	58.50	113
2026-01-08 11:48:16	58.40	75
2026-01-08 11:47:44	58.40	72
2026-01-08 11:47:10	58.40	71
2026-01-08 11:47:01	58.40	69
2026-01-08 11:46:57	58.40	16
2026-01-08 11:46:57	58.40	30
2026-01-08 11:46:57	58.40	218
2026-01-08 11:46:52	58.50	2944
2026-01-08 11:46:52	58.50	56
2026-01-08 11:46:52	58.50	87
2026-01-08 11:46:52	58.50	125
2026-01-08 11:46:52	58.50	38
2026-01-08 11:42:33	58.50	3
2026-01-08 11:42:33	58.50	1
2026-01-08 11:40:13	58.50	3
2026-01-08 11:40:01	58.50	2
2026-01-08 11:39:40	58.50	2
2026-01-08 11:39:24	58.50	20
2026-01-08 11:29:27	58.50	25
2026-01-08 11:29:14	58.40	2
2026-01-08 11:27:51	58.30	92
2026-01-08 11:27:51	58.30	86
2026-01-08 11:26:49	58.30	72
2026-01-08 11:26:49	58.30	28
2026-01-08 11:24:10	58.20	1
2026-01-08 11:20:13	58.30	85
2026-01-08 11:15:52	58.30	1
2026-01-08 11:07:19	58.30	10
2026-01-08 11:05:52	58.30	1
2026-01-08 11:03:08	58.30	25
2026-01-08 10:53:29	58.30	1
2026-01-08 10:50:59	58.20	1
2026-01-08 10:50:59	58.20	19
2026-01-08 10:46:45	58.20	15
2026-01-08 10:46:45	58.20	8
2026-01-08 10:46:45	58.20	29
2026-01-08 10:46:32	58.30	8
2026-01-08 10:46:27	58.30	8
2026-01-08 10:46:27	58.30	1
2026-01-08 10:45:40	58.20	74
2026-01-08 10:45:40	58.20	77
2026-01-08 10:45:40	58.20	17
2026-01-08 10:39:52	58.30	84
2026-01-08 10:39:52	58.30	28
2026-01-08 10:35:19	58.20	1
2026-01-08 10:30:29	58.30	117
2026-01-08 10:28:06	58.30	80
2026-01-08 10:23:29	58.30	1
2026-01-08 10:19:56	58.20	56
2026-01-08 10:19:56	58.20	30
2026-01-08 10:19:56	58.20	73
2026-01-08 10:19:56	58.20	32
2026-01-08 10:16:50	58.20	1
2026-01-08 10:13:44	58.20	150
2026-01-08 10:13:44	58.20	32
2026-01-08 10:13:44	58.20	156
2026-01-08 10:13:44	58.20	15
2026-01-08 10:13:38	58.10	145
2026-01-08 10:13:38	58.10	3
2026-01-08 10:13:38	58.10	36
2026-01-08 10:13:38	58.10	16
2026-01-08 10:10:36	58.20	39
2026-01-08 10:09:02	58.30	32
2026-01-08 10:01:55	58.30	1
2026-01-08 09:59:59	58.30	100
2026-01-08 09:58:51	58.30	11
2026-01-08 09:58:44	58.30	7
2026-01-08 09:58:25	58.20	5
2026-01-08 09:55:26	58.30	1
2026-01-08 09:55:15	58.30	10
2026-01-08 09:52:08	58.30	1
2026-01-08 09:51:51	58.20	60
2026-01-08 09:49:29	58.20	10
2026-01-08 09:49:29	58.20	18
2026-01-08 09:48:25	58.20	1
2026-01-08 09:47:56	58.10	51
2026-01-08 09:47:18	58.10	37
2026-01-08 09:47:18	58.10	1
2026-01-08 09:42:49	58.10	83
2026-01-08 09:42:46	58.10	83
2026-01-08 09:42:33	58.30	415
2026-01-08 09:42:33	58.30	140
2026-01-08 09:42:33	58.20	2
2026-01-08 09:42:33	58.20	30
2026-01-08 09:42:22	58.30	100
2026-01-08 09:39:21	58.40	30
2026-01-08 09:39:21	58.40	4
2026-01-08 09:39:11	58.40	22
2026-01-08 09:39:11	58.40	7
2026-01-08 09:39:11	58.40	34
2026-01-08 09:39:11	58.40	35
2026-01-08 09:39:11	58.40	33
2026-01-08 09:37:08	58.40	1
2026-01-08 09:34:36	58.40	96
2026-01-08 09:34:36	58.40	31
2026-01-08 09:34:36	58.40	30
2026-01-08 09:34:11	58.40	10
2026-01-08 09:32:49	58.30	75
2026-01-08 09:32:39	58.30	1
2026-01-08 09:32:39	58.30	196
2026-01-08 09:31:04	58.30	28
2026-01-08 09:30:56	58.40	18
2026-01-08 09:29:40	58.30	70
2026-01-08 09:29:40	58.30	4
2026-01-08 09:29:39	58.30	200
2026-01-08 09:29:13	58.30	81
2026-01-08 09:29:09	58.30	99
2026-01-08 09:29:07	58.30	25
2026-01-08 09:29:07	58.30	1
2026-01-08 09:29:07	58.30	39
2026-01-08 09:29:07	58.30	380
2026-01-08 09:28:00	58.30	25
2026-01-08 09:28:00	58.30	34
2026-01-08 09:28:00	58.30	18
2026-01-08 09:27:48	58.30	267
2026-01-08 09:25:32	58.30	8
2026-01-08 09:25:27	58.30	80
2026-01-08 09:25:14	58.30	73
2026-01-08 09:25:14	58.30	151
2026-01-08 09:25:14	58.30	40
2026-01-08 09:25:14	58.30	36
2026-01-08 09:25:10	58.40	10
2026-01-08 09:24:29	58.30	81
2026-01-08 09:24:25	58.30	75
2026-01-08 09:24:23	58.40	82
2026-01-08 09:24:19	58.30	457
2026-01-08 09:24:19	58.30	37
2026-01-08 09:24:19	58.30	1
2026-01-08 09:24:19	58.30	5
2026-01-08 09:22:12	58.30	70
2026-01-08 09:21:31	58.40	40
2026-01-08 09:21:31	58.40	16
2026-01-08 09:21:31	58.40	1
2026-01-08 09:21:31	58.40	39
2026-01-08 09:20:57	58.80	1
2026-01-08 09:19:19	58.80	1
2026-01-08 09:14:22	58.80	15
2026-01-08 09:10:54	58.30	140
2026-01-08 09:05:04	58.30	2
2026-01-08 09:05:00	58.30	25
2026-01-08 09:03:43	58.40	1
2026-01-08 09:03:33	58.80	2
2026-01-08 09:03:33	58.80	3
2026-01-08 09:02:59	58.10	50
2026-01-08 09:00:14	58.90	3
2026-01-08 09:00:11	58.60	23
2026-01-08 09:00:11	58.60	10
2026-01-08 09:00:11	58.50	5
2026-01-08 09:00:00	58.90	1
2026-01-08 09:00:00	58.90	4
2026-01-08 09:00:00	58.90	9
2026-01-08 09:00:00	58.90	18
2026-01-08 09:00:00	58.90	71
2026-01-08 09:00:00	58.90	5
2026-01-08 09:00:00	58.90	3
2026-01-08 09:00:00	58.90	8
2026-01-08 09:00:00	58.90	63
2026-01-08 09:00:00	58.90	163
2026-01-08 09:00:00	58.90	100
2026-01-08 09:00:00	58.90	10
2026-01-08 09:00:00	58.90	30
2026-01-08 09:00:00	58.90	91
2026-01-08 09:00:00	58.90	19
2026-01-08 09:00:00	58.90	81
2026-01-08 09:00:00	58.90	50
2026-01-08 09:00:00	58.90	37
2026-01-08 09:00:00	58.90	20
2026-01-08 09:00:00	58.90	245
2026-01-08 09:00:00	58.90	65

Chcielibyśmy Państwa poinformować, że w całej Unii Europejskiej obowiązuje rozporządzenie związane z ochroną prywatności – ogólne rozporządzenie o ochronie danych osobowych (w skrócie RODO). W uproszczeniu, RODO wymaga, aby wszystkie firmy działające na terenie Unii Europejskiej zwracały szczególną uwagę na dane osobowe otrzymywane od Użytkowników. Wraz z nowymi przepisami pojawia się więc kilka formalności, które musimy uwzględnić w bezpieczeństwie informacji naszego Serwisu. Szczegółowe informacje dotyczące ochrony danych osobowych znajdziecie Państwo pod tym linkiem.