Notowania

TORPOL S.A. ›

Relacje inwestorskie ›

Notowania

Kurs akcji z dnia 2025-08-08 17:00:00, Zmiana -0.25%

39.20 PLN

-0.25%

Kurs odniesienia /PLN/

39.20

Kurs min /PLN/

39.20

Kurs max /PLN/

39.60

Zmiana /%/

-0.25

Wolumen

5415

Obrót /PLN/

213546

Dane tabelaryczne

Data/Godzina	Wartość	Wolumen
2025-08-08 17:00:00	39.20	1
2025-08-08 17:00:00	39.20	6
2025-08-08 16:49:55	39.20	35
2025-08-08 16:49:41	39.25	10
2025-08-08 16:48:30	39.50	35
2025-08-08 16:47:04	39.25	12
2025-08-08 16:29:56	39.45	15
2025-08-08 16:26:58	39.45	12
2025-08-08 16:26:58	39.45	1
2025-08-08 16:14:29	39.25	13
2025-08-08 16:02:48	39.45	2
2025-08-08 15:42:26	39.25	5
2025-08-08 15:42:26	39.25	30
2025-08-08 15:42:26	39.25	8
2025-08-08 15:42:26	39.30	687
2025-08-08 15:42:26	39.30	10
2025-08-08 15:37:04	39.30	1
2025-08-08 15:36:33	39.20	2
2025-08-08 15:36:06	39.30	1
2025-08-08 15:36:05	39.25	5
2025-08-08 15:22:58	39.30	1
2025-08-08 15:22:57	39.30	1
2025-08-08 15:22:44	39.30	1
2025-08-08 15:12:52	39.30	2
2025-08-08 15:12:09	39.25	14
2025-08-08 15:09:52	39.30	2
2025-08-08 15:09:21	39.25	11
2025-08-08 15:05:14	39.30	1
2025-08-08 15:00:52	39.30	1
2025-08-08 15:00:41	39.30	1
2025-08-08 14:54:54	39.30	4
2025-08-08 14:53:54	39.30	5
2025-08-08 14:52:52	39.30	5
2025-08-08 14:51:52	39.30	5
2025-08-08 14:50:54	39.30	5
2025-08-08 14:49:52	39.30	5
2025-08-08 14:49:33	39.30	2
2025-08-08 14:49:33	39.30	3
2025-08-08 14:49:33	39.30	1
2025-08-08 14:49:33	39.30	72
2025-08-08 14:49:33	39.30	86
2025-08-08 14:37:34	39.35	1
2025-08-08 14:37:33	39.30	6
2025-08-08 14:37:33	39.30	3
2025-08-08 14:37:33	39.30	1
2025-08-08 14:36:20	39.40	1
2025-08-08 14:14:55	39.40	1
2025-08-08 14:13:57	39.40	4
2025-08-08 14:12:59	39.40	4
2025-08-08 14:12:50	39.40	50
2025-08-08 14:08:55	39.40	3
2025-08-08 14:07:33	39.35	4
2025-08-08 14:07:27	39.40	40
2025-08-08 14:03:30	39.35	2
2025-08-08 14:03:29	39.40	10
2025-08-08 13:47:52	39.45	1
2025-08-08 13:47:51	39.30	3
2025-08-08 13:47:51	39.30	1
2025-08-08 13:44:59	39.55	2
2025-08-08 13:44:56	39.55	15
2025-08-08 13:35:07	39.55	2
2025-08-08 13:33:59	39.50	3
2025-08-08 13:32:59	39.50	3
2025-08-08 13:32:01	39.50	3
2025-08-08 13:31:03	39.50	3
2025-08-08 13:30:01	39.50	3
2025-08-08 13:29:01	39.50	3
2025-08-08 13:28:07	39.55	3
2025-08-08 13:27:07	39.55	3
2025-08-08 13:26:05	39.55	3
2025-08-08 13:25:05	39.60	3
2025-08-08 13:24:01	39.60	3
2025-08-08 13:23:03	39.60	3
2025-08-08 13:22:05	39.60	3
2025-08-08 13:21:07	39.60	3
2025-08-08 13:21:01	39.55	1
2025-08-08 13:20:09	39.55	3
2025-08-08 13:19:09	39.55	3
2025-08-08 13:18:09	39.55	3
2025-08-08 13:17:32	39.55	7
2025-08-08 13:17:07	39.55	3
2025-08-08 13:15:29	39.30	1
2025-08-08 13:15:29	39.30	3
2025-08-08 13:15:29	39.25	13
2025-08-08 13:15:29	39.25	5
2025-08-08 13:15:29	39.25	4
2025-08-08 13:15:07	39.55	3
2025-08-08 13:14:07	39.55	3
2025-08-08 13:13:05	39.55	3
2025-08-08 13:12:05	39.55	2
2025-08-08 13:12:05	39.55	1
2025-08-08 13:11:03	39.55	3
2025-08-08 13:10:01	39.55	3
2025-08-08 13:08:59	39.55	3
2025-08-08 13:07:57	39.55	3
2025-08-08 13:06:57	39.55	3
2025-08-08 13:05:59	39.55	3
2025-08-08 13:04:59	39.55	3
2025-08-08 13:04:01	39.55	3
2025-08-08 13:02:55	39.50	3
2025-08-08 13:01:55	39.50	3
2025-08-08 13:00:55	39.50	2
2025-08-08 13:00:51	39.30	1
2025-08-08 13:00:39	39.55	3
2025-08-08 13:00:39	39.55	1
2025-08-08 12:59:55	39.50	3
2025-08-08 12:58:53	39.50	3
2025-08-08 12:57:51	39.50	3
2025-08-08 12:56:53	39.50	3
2025-08-08 12:55:51	39.50	3
2025-08-08 12:54:51	39.50	3
2025-08-08 12:53:49	39.50	3
2025-08-08 12:52:47	39.50	3
2025-08-08 12:51:55	39.50	1
2025-08-08 12:51:53	39.45	2
2025-08-08 12:50:51	39.45	3
2025-08-08 12:50:30	39.45	25
2025-08-08 12:49:00	39.30	19
2025-08-08 12:49:00	39.30	30
2025-08-08 12:49:00	39.30	3
2025-08-08 12:49:00	39.30	13
2025-08-08 12:49:00	39.25	231
2025-08-08 12:48:43	39.40	3
2025-08-08 12:47:43	39.40	3
2025-08-08 12:46:45	39.45	1
2025-08-08 12:46:45	39.45	3
2025-08-08 12:46:45	39.40	2
2025-08-08 12:45:49	39.50	3
2025-08-08 12:44:49	39.50	3
2025-08-08 12:43:51	39.50	3
2025-08-08 12:42:49	39.50	3
2025-08-08 12:41:49	39.50	3
2025-08-08 12:40:51	39.50	3
2025-08-08 12:39:52	39.50	3
2025-08-08 12:38:48	39.50	3
2025-08-08 12:37:46	39.50	3
2025-08-08 12:37:34	39.45	1
2025-08-08 12:36:33	39.50	3
2025-08-08 12:35:18	39.50	3
2025-08-08 12:34:34	39.55	3
2025-08-08 12:33:34	39.55	3
2025-08-08 12:32:32	39.55	3
2025-08-08 12:31:30	39.55	3
2025-08-08 12:30:30	39.55	3
2025-08-08 12:29:29	39.55	3
2025-08-08 12:28:28	39.55	3
2025-08-08 12:27:28	39.55	3
2025-08-08 12:26:30	39.55	3
2025-08-08 12:25:30	39.55	3
2025-08-08 12:24:38	39.55	3
2025-08-08 12:23:34	39.55	3
2025-08-08 12:22:32	39.55	3
2025-08-08 12:21:58	39.55	12
2025-08-08 12:21:58	39.55	1
2025-08-08 12:21:32	39.55	3
2025-08-08 12:20:32	39.55	3
2025-08-08 12:20:05	39.60	298
2025-08-08 12:20:05	39.60	94
2025-08-08 12:20:05	39.60	250
2025-08-08 12:20:05	39.60	154
2025-08-08 12:19:40	39.60	3
2025-08-08 12:18:42	39.60	3
2025-08-08 12:17:44	39.60	3
2025-08-08 12:16:42	39.60	3
2025-08-08 12:15:40	39.60	3
2025-08-08 12:14:40	39.60	3
2025-08-08 12:14:22	39.60	3
2025-08-08 12:13:42	39.60	3
2025-08-08 12:12:44	39.60	3
2025-08-08 12:11:42	39.60	3
2025-08-08 12:10:46	39.60	3
2025-08-08 12:09:46	39.55	3
2025-08-08 12:08:48	39.55	3
2025-08-08 12:07:52	39.55	2
2025-08-08 12:06:54	39.55	3
2025-08-08 12:06:54	39.50	62
2025-08-08 12:05:52	39.55	3
2025-08-08 12:05:27	39.50	238
2025-08-08 12:05:27	39.55	11
2025-08-08 12:04:52	39.50	3
2025-08-08 12:04:05	39.50	30
2025-08-08 12:01:50	39.50	3
2025-08-08 12:00:50	39.50	3
2025-08-08 11:59:50	39.50	3
2025-08-08 11:58:46	39.50	2
2025-08-08 11:58:22	39.50	65
2025-08-08 11:57:50	39.50	1
2025-08-08 11:56:57	39.50	2
2025-08-08 11:28:38	39.60	2
2025-08-08 11:27:22	39.50	9
2025-08-08 11:27:22	39.50	1
2025-08-08 11:27:22	39.40	2
2025-08-08 11:27:20	39.55	3
2025-08-08 11:27:19	39.50	19
2025-08-08 11:21:06	39.60	1
2025-08-08 11:04:19	39.50	72
2025-08-08 11:04:03	39.50	25
2025-08-08 11:03:39	39.50	3
2025-08-08 11:02:39	39.60	3
2025-08-08 11:01:37	39.60	3
2025-08-08 11:00:35	39.60	3
2025-08-08 10:59:33	39.60	3
2025-08-08 10:58:33	39.60	3
2025-08-08 10:57:31	39.60	3
2025-08-08 10:57:21	39.55	10
2025-08-08 10:56:31	39.55	3
2025-08-08 10:55:29	39.55	3
2025-08-08 10:54:37	39.50	5
2025-08-08 10:54:29	39.55	3
2025-08-08 10:53:47	39.40	2
2025-08-08 10:53:29	39.55	3
2025-08-08 10:52:29	39.55	3
2025-08-08 10:51:25	39.55	3
2025-08-08 10:51:19	39.55	7
2025-08-08 10:50:25	39.55	3
2025-08-08 10:49:23	39.55	2
2025-08-08 10:48:27	39.55	1
2025-08-08 10:47:27	39.55	2
2025-08-08 10:46:29	39.55	2
2025-08-08 10:45:33	39.55	3
2025-08-08 10:44:31	39.55	3
2025-08-08 10:43:29	39.55	3
2025-08-08 10:42:59	39.55	13
2025-08-08 10:42:27	39.55	3
2025-08-08 10:41:25	39.55	3
2025-08-08 10:40:23	39.55	3
2025-08-08 10:39:21	39.55	2
2025-08-08 10:38:23	39.55	2
2025-08-08 10:38:20	39.55	5
2025-08-08 10:38:20	39.55	1
2025-08-08 10:37:25	39.55	2
2025-08-08 10:36:41	39.30	1
2025-08-08 10:36:25	39.55	3
2025-08-08 10:35:25	39.55	3
2025-08-08 10:34:23	39.55	2
2025-08-08 10:33:25	39.55	3
2025-08-08 10:32:19	39.50	3
2025-08-08 10:31:17	39.50	3
2025-08-08 10:30:17	39.50	2
2025-08-08 10:29:19	39.55	3
2025-08-08 10:28:19	39.55	3
2025-08-08 10:27:11	39.60	650
2025-08-08 10:27:11	39.60	100
2025-08-08 10:27:11	39.55	42
2025-08-08 10:27:11	39.55	2
2025-08-08 10:26:25	39.60	3
2025-08-08 10:25:24	39.55	3
2025-08-08 10:25:24	39.55	31
2025-08-08 10:25:24	39.55	10
2025-08-08 10:25:23	39.45	25
2025-08-08 10:25:23	39.45	30
2025-08-08 10:25:23	39.50	19
2025-08-08 10:25:23	39.50	26
2025-08-08 10:25:23	39.50	100
2025-08-08 09:52:21	39.50	1
2025-08-08 09:51:13	39.45	3
2025-08-08 09:50:13	39.45	3
2025-08-08 09:49:13	39.45	2
2025-08-08 09:48:12	39.30	3
2025-08-08 09:48:12	39.25	6
2025-08-08 09:47:48	39.25	10
2025-08-08 09:47:15	39.45	3
2025-08-08 09:46:35	39.30	30
2025-08-08 09:46:35	39.25	40
2025-08-08 09:42:13	39.50	2
2025-08-08 09:41:13	39.50	3
2025-08-08 09:40:11	39.50	2
2025-08-08 09:39:13	39.50	3
2025-08-08 09:38:52	39.40	13
2025-08-08 09:38:52	39.40	20
2025-08-08 09:38:51	39.40	21
2025-08-08 09:38:51	39.40	4
2025-08-08 09:37:08	39.40	1
2025-08-08 09:34:07	39.40	2
2025-08-08 09:33:06	39.40	2
2025-08-08 09:32:06	39.40	3
2025-08-08 09:31:06	39.40	3
2025-08-08 09:30:06	39.40	3
2025-08-08 09:29:22	39.40	10
2025-08-08 09:29:04	39.40	2
2025-08-08 09:28:04	39.40	2
2025-08-08 09:27:54	39.35	5
2025-08-08 09:27:54	39.40	3
2025-08-08 09:27:06	39.35	3
2025-08-08 09:26:27	39.35	7
2025-08-08 09:26:06	39.35	2
2025-08-08 09:25:08	39.35	3
2025-08-08 09:23:12	39.25	6
2025-08-08 09:23:12	39.25	3
2025-08-08 09:23:12	39.20	1
2025-08-08 09:23:04	39.35	3
2025-08-08 09:21:40	39.30	2
2025-08-08 09:21:02	39.35	2
2025-08-08 09:20:04	39.35	3
2025-08-08 09:19:04	39.35	2
2025-08-08 09:17:48	39.35	12
2025-08-08 09:17:40	39.30	3
2025-08-08 09:17:02	39.35	2
2025-08-08 09:16:02	39.35	3
2025-08-08 09:15:02	39.35	3
2025-08-08 09:14:54	39.35	1
2025-08-08 09:14:00	39.35	2
2025-08-08 09:13:02	39.35	2
2025-08-08 09:12:04	39.35	3
2025-08-08 09:10:56	39.30	2
2025-08-08 09:09:58	39.30	2
2025-08-08 09:09:18	39.20	293
2025-08-08 09:09:17	39.35	10
2025-08-08 09:09:17	39.35	1
2025-08-08 09:08:06	39.35	1
2025-08-08 09:07:08	39.35	2
2025-08-08 09:06:08	39.35	3
2025-08-08 09:05:06	39.40	3
2025-08-08 09:04:04	39.40	2
2025-08-08 09:04:00	39.35	54
2025-08-08 09:03:05	39.35	2
2025-08-08 09:03:03	39.35	1
2025-08-08 09:00:32	39.30	36
2025-08-08 09:00:32	39.30	57
2025-08-08 09:00:00	39.30	1
2025-08-08 09:00:00	39.30	4
2025-08-08 09:00:00	39.30	2
2025-08-08 09:00:00	39.30	10
2025-08-08 09:00:00	39.30	45
2025-08-08 09:00:00	39.30	155
2025-08-08 09:00:00	39.30	8

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.