Notowania

TORPOL S.A. ›

Relacje inwestorskie ›

Notowania

Kurs akcji z dnia 2026-05-04 17:00:00, Zmiana -1.25%

70.90 PLN

-1.25%

Kurs odniesienia /PLN/

70.90

Kurs min /PLN/

69.00

Kurs max /PLN/

72.50

Zmiana /%/

-1.25

Wolumen

19439

Obrót /PLN/

1370533

Dane tabelaryczne

Data/Godzina	Wartość	Wolumen
2026-05-04 17:00:00	70.90	12
2026-05-04 17:00:00	70.90	24
2026-05-04 17:00:00	70.90	39
2026-05-04 17:00:00	70.90	30
2026-05-04 17:00:00	70.90	57
2026-05-04 16:49:52	70.60	1
2026-05-04 16:49:34	69.70	50
2026-05-04 16:49:30	69.90	156
2026-05-04 16:49:30	69.90	94
2026-05-04 16:48:24	70.60	1
2026-05-04 16:46:24	69.90	5
2026-05-04 16:46:18	70.60	11
2026-05-04 16:46:18	70.60	4
2026-05-04 16:44:04	69.90	89
2026-05-04 16:44:04	69.90	13
2026-05-04 16:44:04	69.90	44
2026-05-04 16:44:04	69.90	4
2026-05-04 16:43:44	69.90	93
2026-05-04 16:41:39	70.50	12
2026-05-04 16:41:39	70.50	118
2026-05-04 16:39:23	69.90	7
2026-05-04 16:39:23	69.90	1
2026-05-04 16:32:33	69.90	21
2026-05-04 16:28:44	69.90	52
2026-05-04 16:28:44	69.90	13
2026-05-04 16:27:31	70.00	33
2026-05-04 16:27:22	70.00	1
2026-05-04 16:25:31	70.00	25
2026-05-04 16:25:31	70.00	111
2026-05-04 16:25:24	70.00	160
2026-05-04 16:25:24	70.00	78
2026-05-04 16:25:24	70.00	49
2026-05-04 16:23:41	69.80	140
2026-05-04 16:23:27	70.20	45
2026-05-04 16:23:27	70.10	30
2026-05-04 16:23:27	70.00	15
2026-05-04 16:23:27	70.00	1907
2026-05-04 16:23:27	69.80	11
2026-05-04 16:23:14	70.90	1
2026-05-04 16:20:39	70.90	1
2026-05-04 16:19:41	70.90	33
2026-05-04 16:19:41	70.90	52
2026-05-04 16:16:42	70.30	3
2026-05-04 16:16:42	70.30	53
2026-05-04 16:16:42	70.30	11
2026-05-04 16:16:42	70.30	89
2026-05-04 16:16:42	70.40	260
2026-05-04 16:16:42	70.40	52
2026-05-04 16:16:42	70.50	25
2026-05-04 16:13:46	70.30	3
2026-05-04 16:13:46	70.30	1
2026-05-04 16:11:27	69.60	20
2026-05-04 16:10:23	70.30	3
2026-05-04 16:04:56	70.00	20
2026-05-04 16:04:56	70.00	22
2026-05-04 16:04:56	70.00	128
2026-05-04 16:04:56	70.00	26
2026-05-04 16:04:56	69.80	15
2026-05-04 16:04:56	69.80	9
2026-05-04 15:49:48	70.00	1
2026-05-04 15:49:34	70.50	1
2026-05-04 15:38:59	70.00	2
2026-05-04 15:36:21	70.00	4
2026-05-04 15:35:46	70.00	1
2026-05-04 15:33:36	70.20	2
2026-05-04 15:22:21	69.80	22
2026-05-04 15:18:01	70.50	1
2026-05-04 15:17:42	70.50	27
2026-05-04 15:17:42	70.50	1
2026-05-04 15:15:05	70.50	1
2026-05-04 15:13:00	70.00	45
2026-05-04 15:13:00	70.00	25
2026-05-04 15:13:00	70.00	30
2026-05-04 15:13:00	70.00	1
2026-05-04 15:13:00	70.00	20
2026-05-04 15:13:00	70.00	60
2026-05-04 15:13:00	70.00	5
2026-05-04 15:13:00	70.00	11
2026-05-04 15:13:00	70.00	200
2026-05-04 15:13:00	70.00	47
2026-05-04 15:13:00	70.00	156
2026-05-04 15:09:34	70.10	12
2026-05-04 15:09:34	70.10	52
2026-05-04 15:09:34	70.00	11
2026-05-04 15:08:43	70.40	10
2026-05-04 15:08:43	70.40	97
2026-05-04 15:08:40	70.00	63
2026-05-04 15:01:33	70.40	51
2026-05-04 15:01:33	70.40	49
2026-05-04 14:57:32	70.70	3
2026-05-04 14:47:06	70.70	1
2026-05-04 14:47:03	70.70	1
2026-05-04 14:45:31	70.70	2
2026-05-04 14:45:31	70.70	1
2026-05-04 14:42:51	70.40	44
2026-05-04 14:41:09	70.40	4
2026-05-04 14:41:09	70.40	1
2026-05-04 14:23:19	70.60	16
2026-05-04 14:23:19	70.60	128
2026-05-04 14:22:22	70.30	2
2026-05-04 14:18:23	70.10	23
2026-05-04 14:14:14	70.80	4
2026-05-04 14:14:14	70.80	1
2026-05-04 14:10:31	70.90	1
2026-05-04 14:08:40	70.60	13
2026-05-04 14:08:40	70.60	42
2026-05-04 14:07:29	70.60	8
2026-05-04 14:06:54	70.00	1
2026-05-04 13:51:26	70.50	1
2026-05-04 13:51:26	70.50	15
2026-05-04 13:48:22	70.10	9
2026-05-04 13:45:24	70.10	1
2026-05-04 13:44:57	70.10	34
2026-05-04 13:42:42	70.70	1
2026-05-04 13:28:03	70.10	10
2026-05-04 13:28:03	70.10	17
2026-05-04 13:28:03	70.10	1
2026-05-04 13:24:11	70.50	9
2026-05-04 13:24:11	70.50	1
2026-05-04 13:20:04	70.10	41
2026-05-04 13:19:00	70.30	9
2026-05-04 13:19:00	70.30	52
2026-05-04 13:19:00	70.30	45
2026-05-04 13:19:00	70.00	49
2026-05-04 13:16:30	70.20	6
2026-05-04 13:12:58	70.40	1
2026-05-04 13:12:58	70.20	5
2026-05-04 13:12:58	70.10	2
2026-05-04 13:01:39	71.00	3
2026-05-04 13:00:51	70.50	31
2026-05-04 13:00:51	70.50	47
2026-05-04 12:59:05	71.10	1
2026-05-04 12:55:47	70.50	9
2026-05-04 12:52:48	70.20	50
2026-05-04 12:46:37	71.20	1
2026-05-04 12:45:48	71.20	4
2026-05-04 12:43:44	71.20	1
2026-05-04 12:41:39	71.20	1
2026-05-04 12:41:11	70.00	6
2026-05-04 12:41:11	70.00	1
2026-05-04 12:36:12	70.50	361
2026-05-04 12:36:12	70.50	119
2026-05-04 12:36:12	70.40	52
2026-05-04 12:36:12	70.60	41
2026-05-04 12:36:12	70.60	196
2026-05-04 12:29:45	69.50	43
2026-05-04 12:29:45	69.50	37
2026-05-04 12:27:31	69.50	17
2026-05-04 12:26:48	70.40	11
2026-05-04 12:21:54	70.30	53
2026-05-04 12:21:52	69.50	1
2026-05-04 12:21:52	69.90	187
2026-05-04 12:21:52	70.00	20
2026-05-04 12:21:52	70.00	53
2026-05-04 12:21:52	70.10	580
2026-05-04 12:19:33	69.50	2
2026-05-04 12:19:33	69.50	8
2026-05-04 12:18:57	69.00	5
2026-05-04 12:18:24	69.50	1
2026-05-04 12:17:44	70.00	179
2026-05-04 12:17:44	70.00	3
2026-05-04 12:17:44	70.00	30
2026-05-04 12:17:44	70.00	50
2026-05-04 12:17:44	70.00	5
2026-05-04 12:17:44	70.00	2
2026-05-04 12:17:44	70.00	51
2026-05-04 12:17:44	70.00	158
2026-05-04 12:17:44	70.00	41
2026-05-04 12:17:44	70.00	8
2026-05-04 12:17:44	69.60	24
2026-05-04 12:17:44	69.50	1
2026-05-04 12:17:44	69.50	23
2026-05-04 12:17:44	69.50	584
2026-05-04 12:17:44	69.40	20
2026-05-04 12:17:44	69.30	193
2026-05-04 12:17:44	69.30	10
2026-05-04 12:17:44	69.30	14
2026-05-04 12:17:44	69.20	100
2026-05-04 12:17:44	69.10	11
2026-05-04 12:17:44	69.10	9
2026-05-04 12:17:44	69.00	29
2026-05-04 12:17:44	69.00	6
2026-05-04 12:17:44	69.00	4
2026-05-04 12:17:44	69.00	12
2026-05-04 12:16:23	70.40	44
2026-05-04 12:15:12	70.40	1
2026-05-04 12:12:47	70.40	30
2026-05-04 12:12:38	70.10	16
2026-05-04 12:12:38	70.10	10
2026-05-04 12:12:38	70.10	3
2026-05-04 12:12:24	70.10	1
2026-05-04 12:12:24	70.10	5
2026-05-04 12:12:24	70.10	25
2026-05-04 12:12:21	70.50	400
2026-05-04 12:12:21	70.50	127
2026-05-04 12:12:21	70.40	7
2026-05-04 12:12:21	70.30	119
2026-05-04 12:12:21	70.30	27
2026-05-04 12:12:21	70.20	63
2026-05-04 12:12:21	70.20	100
2026-05-04 12:12:21	70.20	1
2026-05-04 12:12:21	70.20	120
2026-05-04 12:05:39	70.80	156
2026-05-04 12:05:37	70.80	1
2026-05-04 12:05:18	70.50	41
2026-05-04 12:05:18	70.50	500
2026-05-04 12:05:16	71.30	2
2026-05-04 12:05:16	70.90	84
2026-05-04 12:05:16	70.70	100
2026-05-04 12:05:16	70.70	52
2026-05-04 12:05:16	70.60	13
2026-05-04 12:05:16	70.60	20
2026-05-04 12:05:16	70.60	171
2026-05-04 12:05:16	70.60	91
2026-05-04 12:05:16	70.60	500
2026-05-04 11:54:37	71.00	30
2026-05-04 11:44:00	71.40	21
2026-05-04 11:43:43	71.40	5
2026-05-04 11:43:43	71.40	10
2026-05-04 11:41:14	70.70	30
2026-05-04 11:41:14	70.70	32
2026-05-04 11:37:28	71.10	117
2026-05-04 11:37:26	71.00	1
2026-05-04 11:37:26	71.00	56
2026-05-04 11:37:26	71.00	23
2026-05-04 11:37:26	71.00	10
2026-05-04 11:34:47	71.00	100
2026-05-04 11:28:31	70.60	2
2026-05-04 11:25:06	70.90	8
2026-05-04 11:25:06	70.90	2
2026-05-04 11:25:06	70.90	65
2026-05-04 11:25:00	70.90	4
2026-05-04 11:24:08	70.90	4
2026-05-04 11:24:08	70.90	1
2026-05-04 11:18:12	70.60	4
2026-05-04 11:18:12	70.60	46
2026-05-04 11:12:23	70.60	35
2026-05-04 11:12:23	70.60	108
2026-05-04 11:06:49	71.30	10
2026-05-04 11:03:23	71.00	1
2026-05-04 11:03:23	71.30	3
2026-05-04 11:02:17	70.60	9
2026-05-04 11:02:17	70.60	1
2026-05-04 10:52:11	71.00	105
2026-05-04 10:45:23	70.60	30
2026-05-04 10:45:23	70.60	51
2026-05-04 10:45:23	70.60	29
2026-05-04 10:45:23	70.60	113
2026-05-04 10:42:20	71.40	1
2026-05-04 10:42:17	71.40	1
2026-05-04 10:34:56	71.40	3
2026-05-04 10:32:52	71.50	30
2026-05-04 10:32:52	71.50	39
2026-05-04 10:31:46	71.50	1
2026-05-04 10:26:29	71.50	13
2026-05-04 10:25:39	71.50	3
2026-05-04 10:25:01	70.40	6
2026-05-04 10:23:50	70.30	5
2026-05-04 10:23:24	71.50	5
2026-05-04 10:22:32	70.30	11
2026-05-04 10:22:32	70.30	37
2026-05-04 10:21:21	71.00	30
2026-05-04 10:21:21	71.00	5
2026-05-04 10:21:21	71.00	15
2026-05-04 10:19:48	71.00	74
2026-05-04 10:19:48	71.00	76
2026-05-04 10:19:48	71.00	2
2026-05-04 10:15:20	70.90	6
2026-05-04 10:15:20	70.90	56
2026-05-04 10:15:20	70.90	30
2026-05-04 10:15:20	70.90	52
2026-05-04 10:15:20	70.90	44
2026-05-04 10:12:16	70.30	9
2026-05-04 10:08:19	70.20	16
2026-05-04 10:08:19	70.20	1
2026-05-04 10:02:38	70.90	3
2026-05-04 10:01:36	70.40	70
2026-05-04 10:01:36	70.40	32
2026-05-04 10:00:38	70.10	5
2026-05-04 10:00:38	70.10	90
2026-05-04 10:00:36	70.30	10
2026-05-04 10:00:36	70.30	100
2026-05-04 10:00:36	70.30	52
2026-05-04 10:00:36	70.20	73
2026-05-04 10:00:36	70.20	378
2026-05-04 09:57:45	70.40	100
2026-05-04 09:54:53	70.40	14
2026-05-04 09:54:53	70.40	3
2026-05-04 09:48:46	70.90	14
2026-05-04 09:48:33	70.90	28
2026-05-04 09:43:15	70.40	10
2026-05-04 09:43:15	70.40	60
2026-05-04 09:42:43	70.50	95
2026-05-04 09:39:32	70.90	4
2026-05-04 09:37:54	70.50	5
2026-05-04 09:37:24	70.50	50
2026-05-04 09:36:57	70.50	25
2026-05-04 09:36:57	70.50	1
2026-05-04 09:36:57	70.50	58
2026-05-04 09:35:07	70.70	1
2026-05-04 09:35:07	70.70	22
2026-05-04 09:33:29	70.70	15
2026-05-04 09:33:29	70.70	2
2026-05-04 09:33:29	70.70	56
2026-05-04 09:33:29	70.70	241
2026-05-04 09:31:55	70.70	15
2026-05-04 09:31:00	70.30	2
2026-05-04 09:30:42	70.40	1
2026-05-04 09:30:42	70.20	9
2026-05-04 09:30:42	70.20	50
2026-05-04 09:30:41	70.50	122
2026-05-04 09:30:41	70.50	37
2026-05-04 09:30:28	71.00	161
2026-05-04 09:30:28	71.00	5
2026-05-04 09:30:28	71.00	6
2026-05-04 09:30:28	71.00	104
2026-05-04 09:30:28	70.80	125
2026-05-04 09:30:28	70.50	11
2026-05-04 09:30:24	71.00	6
2026-05-04 09:30:01	71.20	112
2026-05-04 09:29:39	71.00	30
2026-05-04 09:26:03	71.10	1
2026-05-04 09:26:01	71.80	1
2026-05-04 09:25:21	71.50	103
2026-05-04 09:25:21	71.50	4
2026-05-04 09:25:21	71.50	1
2026-05-04 09:25:21	71.50	50
2026-05-04 09:25:21	71.30	108
2026-05-04 09:25:21	71.10	7
2026-05-04 09:25:21	71.10	5
2026-05-04 09:25:21	71.00	112
2026-05-04 09:25:21	71.00	18
2026-05-04 09:25:21	71.00	2
2026-05-04 09:25:21	71.00	3
2026-05-04 09:25:20	71.60	4
2026-05-04 09:25:20	71.60	5
2026-05-04 09:25:20	71.50	36
2026-05-04 09:25:20	71.50	152
2026-05-04 09:25:20	71.50	374
2026-05-04 09:23:35	71.60	7
2026-05-04 09:22:20	71.60	16
2026-05-04 09:22:20	71.60	19
2026-05-04 09:22:13	72.20	1
2026-05-04 09:21:39	72.40	13
2026-05-04 09:15:11	72.40	30
2026-05-04 09:15:11	72.40	11
2026-05-04 09:12:57	72.40	1
2026-05-04 09:08:16	72.50	13
2026-05-04 09:08:16	72.50	1
2026-05-04 09:06:43	71.70	8
2026-05-04 09:06:34	71.70	30
2026-05-04 09:06:34	71.70	70
2026-05-04 09:06:34	71.60	23
2026-05-04 09:06:34	71.60	146
2026-05-04 09:06:34	71.60	34
2026-05-04 09:06:34	71.50	94
2026-05-04 09:06:25	71.80	1
2026-05-04 09:06:20	71.80	74
2026-05-04 09:06:20	71.80	125
2026-05-04 09:06:16	72.50	1
2026-05-04 09:06:16	72.50	62
2026-05-04 09:03:41	71.70	39
2026-05-04 09:03:41	71.70	28
2026-05-04 09:03:27	72.10	39
2026-05-04 09:03:27	72.50	11
2026-05-04 09:03:27	72.50	111
2026-05-04 09:02:57	72.50	10
2026-05-04 09:02:57	72.50	1
2026-05-04 09:02:13	71.70	114
2026-05-04 09:01:54	72.50	20
2026-05-04 09:01:38	71.80	45
2026-05-04 09:01:38	71.80	3
2026-05-04 09:01:35	71.80	14
2026-05-04 09:00:34	71.80	55
2026-05-04 09:00:12	71.60	23
2026-05-04 09:00:12	71.60	77
2026-05-04 09:00:02	71.80	4
2026-05-04 09:00:00	71.60	13
2026-05-04 09:00:00	71.60	6
2026-05-04 09:00:00	71.60	2
2026-05-04 09:00:00	71.60	4
2026-05-04 09:00:00	71.60	1
2026-05-04 09:00:00	71.60	24
2026-05-04 09:00:00	71.60	19
2026-05-04 09:00:00	71.60	3
2026-05-04 09:00:00	71.60	10
2026-05-04 09:00:00	71.60	20
2026-05-04 09:00:00	71.60	8
2026-05-04 09:00:00	71.60	5
2026-05-04 09:00:00	71.60	12
2026-05-04 09:00:00	71.60	72
2026-05-04 09:00:00	71.60	11
2026-05-04 09:00:00	71.60	18
2026-05-04 09:00:00	71.60	58
2026-05-04 09:00:00	71.60	138
2026-05-04 09:00:00	71.60	25
2026-05-04 09:00:00	71.60	88
2026-05-04 09:00:00	71.60	89
2026-05-04 09:00:00	71.60	21
2026-05-04 09:00:00	71.60	47

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.