Notowania

TORPOL S.A. ›

Relacje inwestorskie ›

Notowania

Kurs akcji z dnia 2026-07-17 17:00:00, Zmiana 0.55%

73.40 PLN

0.55%

Kurs odniesienia /PLN/

73.40

Kurs min /PLN/

71.20

Kurs max /PLN/

73.80

Zmiana /%/

0.55

Wolumen

12373

Obrót /PLN/

898916.7

Dane tabelaryczne

Data/Godzina	Wartość	Wolumen
2026-07-17 17:00:00	73.40	33
2026-07-17 17:00:00	73.40	30
2026-07-17 17:00:00	73.40	23
2026-07-17 17:00:00	73.40	14
2026-07-17 17:00:00	73.40	19
2026-07-17 17:00:00	73.40	5
2026-07-17 17:00:00	73.40	24
2026-07-17 17:00:00	73.40	2
2026-07-17 17:00:00	73.40	6
2026-07-17 17:00:00	73.40	38
2026-07-17 17:00:00	73.40	20
2026-07-17 17:00:00	73.40	32
2026-07-17 17:00:00	73.40	8
2026-07-17 17:00:00	73.40	1
2026-07-17 16:49:52	73.80	2
2026-07-17 16:49:41	73.70	12
2026-07-17 16:49:41	73.70	89
2026-07-17 16:49:41	73.60	1
2026-07-17 16:49:30	73.70	23
2026-07-17 16:49:00	73.60	28
2026-07-17 16:48:49	73.60	76
2026-07-17 16:48:32	73.60	80
2026-07-17 16:48:14	73.50	3
2026-07-17 16:47:38	73.50	392
2026-07-17 16:47:37	73.50	6
2026-07-17 16:46:34	73.30	28
2026-07-17 16:46:34	73.30	41
2026-07-17 16:46:22	73.40	4
2026-07-17 16:46:22	73.40	1
2026-07-17 16:46:22	73.40	80
2026-07-17 16:46:22	73.40	105
2026-07-17 16:44:10	73.50	15
2026-07-17 16:43:41	73.50	2
2026-07-17 16:43:41	73.50	1
2026-07-17 16:43:24	73.40	11
2026-07-17 16:40:39	73.40	2
2026-07-17 16:38:05	73.30	15
2026-07-17 16:38:05	73.30	56
2026-07-17 16:37:02	73.30	17
2026-07-17 16:37:02	73.30	23
2026-07-17 16:37:02	73.30	19
2026-07-17 16:35:50	73.30	10
2026-07-17 16:35:50	73.30	1
2026-07-17 16:35:05	73.10	34
2026-07-17 16:34:07	73.40	13
2026-07-17 16:34:07	73.20	20
2026-07-17 16:34:07	73.20	39
2026-07-17 16:34:07	73.20	24
2026-07-17 16:29:47	73.40	2
2026-07-17 16:27:35	73.20	17
2026-07-17 16:27:14	73.30	27
2026-07-17 16:25:57	73.40	39
2026-07-17 16:25:57	73.30	614
2026-07-17 16:25:57	73.40	630
2026-07-17 16:25:57	73.50	257
2026-07-17 16:23:58	73.50	17
2026-07-17 16:23:58	73.50	25
2026-07-17 16:23:58	73.50	70
2026-07-17 16:23:58	73.50	27
2026-07-17 16:22:51	73.50	8
2026-07-17 16:22:04	73.10	20
2026-07-17 16:22:04	73.10	8
2026-07-17 16:22:03	72.80	9
2026-07-17 16:22:03	72.80	13
2026-07-17 16:22:03	72.80	15
2026-07-17 16:22:03	72.80	25
2026-07-17 16:22:03	72.80	34
2026-07-17 16:22:03	72.80	172
2026-07-17 16:22:03	72.80	128
2026-07-17 16:22:03	72.90	1218
2026-07-17 16:22:03	72.90	70
2026-07-17 16:22:03	73.00	20
2026-07-17 16:22:03	73.00	1282
2026-07-17 16:21:32	72.80	2
2026-07-17 16:21:31	72.80	11
2026-07-17 16:16:16	72.80	8
2026-07-17 16:15:36	72.50	20
2026-07-17 16:13:15	72.80	13
2026-07-17 16:07:53	72.80	3
2026-07-17 16:00:03	72.50	1
2026-07-17 15:59:30	72.50	5
2026-07-17 15:59:30	72.50	3
2026-07-17 15:56:07	72.80	2
2026-07-17 15:56:07	72.80	1
2026-07-17 15:53:32	72.80	37
2026-07-17 15:53:26	72.60	4
2026-07-17 15:51:29	72.70	44
2026-07-17 15:51:29	72.70	6
2026-07-17 15:51:26	72.60	91
2026-07-17 15:51:23	72.60	1
2026-07-17 15:51:23	72.60	12
2026-07-17 15:48:52	72.60	37
2026-07-17 15:48:52	72.60	15
2026-07-17 15:48:49	72.60	54
2026-07-17 15:48:49	72.60	12
2026-07-17 15:48:49	72.60	10
2026-07-17 15:47:42	72.80	1
2026-07-17 15:47:01	72.50	19
2026-07-17 15:41:00	72.60	20
2026-07-17 15:40:00	72.40	1
2026-07-17 15:40:00	72.40	99
2026-07-17 15:40:00	72.40	42
2026-07-17 15:40:00	72.40	23
2026-07-17 15:40:00	72.40	10
2026-07-17 15:40:00	72.40	24
2026-07-17 15:40:00	72.60	4
2026-07-17 15:33:18	72.40	1
2026-07-17 15:33:18	72.40	19
2026-07-17 15:28:07	72.40	8
2026-07-17 15:22:38	72.70	1
2026-07-17 15:17:51	72.40	5
2026-07-17 15:09:10	72.70	2
2026-07-17 15:08:01	72.70	1
2026-07-17 15:05:42	72.70	1
2026-07-17 15:04:22	72.70	1
2026-07-17 15:04:22	72.70	4
2026-07-17 15:03:08	72.70	2
2026-07-17 14:58:16	72.40	1
2026-07-17 14:55:14	72.70	2
2026-07-17 14:54:44	72.70	4
2026-07-17 14:53:45	72.70	1
2026-07-17 14:51:43	72.70	1
2026-07-17 14:50:03	72.40	4
2026-07-17 14:45:51	72.70	23
2026-07-17 14:45:50	72.50	14
2026-07-17 14:45:50	72.50	1
2026-07-17 14:45:50	72.50	105
2026-07-17 14:45:50	72.50	30
2026-07-17 14:45:50	72.50	3
2026-07-17 14:45:50	72.50	34
2026-07-17 14:45:50	72.50	36
2026-07-17 14:44:14	72.80	13
2026-07-17 14:42:43	72.60	9
2026-07-17 14:42:43	72.60	2
2026-07-17 14:42:43	72.60	34
2026-07-17 14:42:43	72.60	15
2026-07-17 14:23:32	72.60	2
2026-07-17 14:19:06	72.90	1
2026-07-17 14:18:23	72.80	4
2026-07-17 14:18:23	72.80	129
2026-07-17 14:18:23	72.90	40
2026-07-17 14:14:47	72.70	53
2026-07-17 14:14:47	72.70	26
2026-07-17 14:11:16	72.60	5
2026-07-17 14:11:16	72.50	13
2026-07-17 14:11:16	72.50	14
2026-07-17 14:11:16	72.50	6
2026-07-17 14:10:06	72.60	106
2026-07-17 14:10:06	72.70	20
2026-07-17 14:10:06	72.70	2
2026-07-17 14:05:07	72.80	8
2026-07-17 14:03:51	72.50	1
2026-07-17 14:03:47	72.70	13
2026-07-17 14:03:47	72.70	16
2026-07-17 14:02:18	72.80	5
2026-07-17 13:53:05	72.50	14
2026-07-17 13:53:05	72.50	1
2026-07-17 13:53:05	72.70	3
2026-07-17 13:53:05	72.70	53
2026-07-17 13:53:05	72.70	25
2026-07-17 13:50:02	72.50	1
2026-07-17 13:42:18	72.70	40
2026-07-17 13:36:58	72.50	150
2026-07-17 13:36:58	72.50	10
2026-07-17 13:36:57	72.00	398
2026-07-17 13:36:57	72.00	3
2026-07-17 13:36:57	72.00	45
2026-07-17 13:36:57	72.10	5
2026-07-17 13:36:57	72.10	22
2026-07-17 13:36:57	72.20	146
2026-07-17 13:36:57	72.30	400
2026-07-17 13:36:57	72.30	16
2026-07-17 13:34:42	72.00	1
2026-07-17 13:33:00	72.00	5
2026-07-17 13:32:45	72.00	1
2026-07-17 13:30:02	71.80	3
2026-07-17 13:29:48	71.90	4
2026-07-17 13:29:48	71.90	6
2026-07-17 13:12:26	71.90	23
2026-07-17 13:12:04	71.90	15
2026-07-17 13:06:36	72.00	1
2026-07-17 13:06:15	72.00	4
2026-07-17 13:02:17	72.00	6
2026-07-17 13:02:17	72.00	1
2026-07-17 13:00:43	72.00	1
2026-07-17 12:59:54	72.00	20
2026-07-17 12:58:11	71.80	7
2026-07-17 12:56:25	72.00	1
2026-07-17 12:53:07	71.90	23
2026-07-17 12:53:07	71.90	22
2026-07-17 12:53:06	71.80	38
2026-07-17 12:53:06	71.80	242
2026-07-17 12:52:14	71.80	2
2026-07-17 12:52:14	71.70	5
2026-07-17 12:52:14	71.70	7
2026-07-17 12:52:14	71.70	4
2026-07-17 12:48:29	72.00	1
2026-07-17 12:47:55	71.80	1
2026-07-17 12:47:43	72.00	1
2026-07-17 12:47:28	72.00	1
2026-07-17 12:46:02	72.00	56
2026-07-17 12:46:02	72.00	26
2026-07-17 12:41:18	71.80	1
2026-07-17 12:35:02	71.80	4
2026-07-17 12:35:02	71.80	1
2026-07-17 12:35:02	71.80	10
2026-07-17 12:31:07	72.00	1
2026-07-17 12:30:59	72.00	1
2026-07-17 12:29:53	71.80	5
2026-07-17 12:29:53	71.80	1
2026-07-17 12:22:50	72.00	4
2026-07-17 12:21:44	72.00	1
2026-07-17 12:20:57	72.00	1
2026-07-17 12:18:33	72.00	1
2026-07-17 12:17:51	72.00	1
2026-07-17 12:16:50	72.00	10
2026-07-17 12:15:00	72.00	12
2026-07-17 12:15:00	72.00	1
2026-07-17 12:14:07	72.00	22
2026-07-17 12:12:53	72.00	1
2026-07-17 12:12:24	72.00	1
2026-07-17 12:11:38	71.90	7
2026-07-17 12:11:20	71.90	3
2026-07-17 12:11:20	72.00	1
2026-07-17 12:10:35	71.90	1
2026-07-17 12:10:21	71.90	7
2026-07-17 12:09:34	72.00	3
2026-07-17 12:08:32	72.00	9
2026-07-17 12:08:32	72.00	5
2026-07-17 12:08:22	72.00	2
2026-07-17 12:07:46	71.70	9
2026-07-17 12:07:46	71.70	1
2026-07-17 12:07:46	71.70	4
2026-07-17 12:05:09	71.90	4
2026-07-17 12:05:09	72.00	6
2026-07-17 12:03:52	71.90	1
2026-07-17 12:02:22	71.80	1
2026-07-17 12:01:17	71.80	1
2026-07-17 12:00:53	71.70	8
2026-07-17 12:00:53	71.70	10
2026-07-17 12:00:53	71.60	2
2026-07-17 12:00:51	72.00	1
2026-07-17 12:00:27	72.00	2
2026-07-17 12:00:27	72.00	8
2026-07-17 12:00:27	72.00	36
2026-07-17 12:00:24	72.00	1
2026-07-17 11:59:45	72.00	3
2026-07-17 11:59:15	72.00	1
2026-07-17 11:42:33	71.80	4
2026-07-17 11:42:33	71.80	15
2026-07-17 11:42:33	71.90	12
2026-07-17 11:42:33	71.90	53
2026-07-17 11:42:33	72.00	20
2026-07-17 11:42:33	72.00	19
2026-07-17 11:41:30	71.80	1
2026-07-17 11:40:50	71.60	1
2026-07-17 11:39:04	71.70	6
2026-07-17 11:39:04	71.70	1
2026-07-17 11:39:04	71.70	25
2026-07-17 11:37:07	72.00	3
2026-07-17 11:31:00	71.80	4
2026-07-17 11:31:00	71.70	14
2026-07-17 11:31:00	71.70	3
2026-07-17 11:31:00	71.70	15
2026-07-17 11:31:00	71.60	9
2026-07-17 11:31:00	71.60	54
2026-07-17 11:31:00	71.50	13
2026-07-17 11:31:00	71.50	10
2026-07-17 11:31:00	71.50	70
2026-07-17 11:31:00	72.00	32
2026-07-17 11:31:00	72.00	1
2026-07-17 11:30:20	72.00	17
2026-07-17 11:30:04	72.00	1
2026-07-17 11:23:09	71.90	15
2026-07-17 11:23:09	71.90	40
2026-07-17 11:23:09	71.90	2
2026-07-17 11:23:09	71.90	6
2026-07-17 11:22:15	72.20	2
2026-07-17 11:21:07	72.00	25
2026-07-17 11:21:07	72.10	10
2026-07-17 11:14:14	72.00	10
2026-07-17 11:14:13	72.00	34
2026-07-17 11:14:13	72.00	50
2026-07-17 11:14:12	71.80	46
2026-07-17 11:14:12	71.80	34
2026-07-17 11:12:50	71.50	7
2026-07-17 11:12:50	71.50	1
2026-07-17 11:09:46	71.60	2
2026-07-17 11:09:46	71.60	3
2026-07-17 11:08:05	71.80	15
2026-07-17 11:08:05	71.80	1
2026-07-17 11:08:05	71.80	8
2026-07-17 11:06:46	71.80	5
2026-07-17 11:01:48	71.70	11
2026-07-17 11:01:48	71.70	10
2026-07-17 11:01:38	71.60	2
2026-07-17 10:59:04	71.60	5
2026-07-17 10:59:04	71.60	10
2026-07-17 10:59:04	71.60	53
2026-07-17 10:59:04	71.60	23
2026-07-17 10:59:04	71.60	34
2026-07-17 10:53:54	71.80	2
2026-07-17 10:53:51	71.70	8
2026-07-17 10:53:51	71.70	27
2026-07-17 10:53:50	71.70	5
2026-07-17 10:53:49	71.50	6
2026-07-17 10:53:49	71.50	31
2026-07-17 10:53:49	71.50	44
2026-07-17 10:53:49	71.50	15
2026-07-17 10:53:49	71.50	7
2026-07-17 10:50:02	71.50	6
2026-07-17 10:48:33	71.60	13
2026-07-17 10:48:33	71.60	15
2026-07-17 10:48:33	71.60	28
2026-07-17 10:48:33	71.60	5
2026-07-17 10:48:33	71.70	23
2026-07-17 10:48:33	71.70	53
2026-07-17 10:48:33	71.80	16
2026-07-17 10:48:33	71.80	55
2026-07-17 10:47:49	71.50	8
2026-07-17 10:47:49	71.50	20
2026-07-17 10:47:49	71.50	1
2026-07-17 10:47:49	71.50	15
2026-07-17 10:47:49	71.50	27
2026-07-17 10:47:49	71.50	5
2026-07-17 10:47:49	71.50	2
2026-07-17 10:47:49	71.20	55
2026-07-17 10:45:48	71.80	5
2026-07-17 10:26:31	71.80	2
2026-07-17 10:24:37	71.70	25
2026-07-17 10:24:37	71.70	19
2026-07-17 10:24:37	71.60	91
2026-07-17 10:24:37	71.60	17
2026-07-17 10:24:37	71.60	2
2026-07-17 10:16:08	71.90	6
2026-07-17 10:13:52	71.90	1
2026-07-17 10:12:02	71.70	5
2026-07-17 10:12:02	71.70	2
2026-07-17 10:12:02	71.60	244
2026-07-17 10:12:02	71.90	11
2026-07-17 10:12:02	71.90	28
2026-07-17 10:08:25	71.90	2
2026-07-17 10:05:02	71.60	15
2026-07-17 10:02:05	71.90	1
2026-07-17 10:00:11	71.90	10
2026-07-17 09:59:13	71.70	1
2026-07-17 09:58:06	71.70	1
2026-07-17 09:58:06	71.70	70
2026-07-17 09:58:06	71.70	17
2026-07-17 09:58:06	71.70	23
2026-07-17 09:58:06	71.70	14
2026-07-17 09:55:18	71.90	13
2026-07-17 09:55:18	71.90	20
2026-07-17 09:55:18	71.90	1
2026-07-17 09:55:18	71.90	9
2026-07-17 09:55:18	71.90	6
2026-07-17 09:55:18	71.80	68
2026-07-17 09:55:18	71.80	22
2026-07-17 09:45:14	71.90	3
2026-07-17 09:42:24	72.10	9
2026-07-17 09:41:56	72.20	2
2026-07-17 09:41:19	72.10	3
2026-07-17 09:41:09	72.10	8
2026-07-17 09:41:08	72.10	27
2026-07-17 09:41:04	71.90	1
2026-07-17 09:37:25	71.90	1
2026-07-17 09:34:05	72.10	1
2026-07-17 09:34:04	72.00	1
2026-07-17 09:34:04	72.00	9
2026-07-17 09:34:04	72.00	11
2026-07-17 09:34:04	72.00	12
2026-07-17 09:34:04	72.00	13
2026-07-17 09:34:04	72.00	6
2026-07-17 09:29:21	72.20	2
2026-07-17 09:29:21	72.20	14
2026-07-17 09:26:32	72.10	1
2026-07-17 09:19:04	72.20	17
2026-07-17 09:12:26	72.30	20
2026-07-17 09:12:26	72.30	13
2026-07-17 09:12:26	72.50	9
2026-07-17 09:11:15	72.10	40
2026-07-17 09:10:19	72.50	20
2026-07-17 09:10:19	72.50	9
2026-07-17 09:08:19	72.80	1
2026-07-17 09:06:59	72.20	12
2026-07-17 09:06:59	72.20	20
2026-07-17 09:06:59	72.20	9
2026-07-17 09:06:59	72.10	2
2026-07-17 09:02:41	72.20	1
2026-07-17 09:01:43	72.50	15
2026-07-17 09:01:43	72.90	33
2026-07-17 09:00:36	72.50	24
2026-07-17 09:00:22	72.70	4
2026-07-17 09:00:22	72.70	1
2026-07-17 09:00:22	72.70	2
2026-07-17 09:00:02	72.90	2
2026-07-17 09:00:00	72.70	10
2026-07-17 09:00:00	72.70	2
2026-07-17 09:00:00	72.70	3
2026-07-17 09:00:00	72.70	13
2026-07-17 09:00:00	72.70	25
2026-07-17 09:00:00	72.70	5

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.