Notowania

TORPOL S.A. ›

Relacje inwestorskie ›

Notowania

Kurs akcji z dnia 2026-05-18 17:00:00, Zmiana -0.14%

70.30 PLN

-0.14%

Kurs odniesienia /PLN/

70.30

Kurs min /PLN/

68.60

Kurs max /PLN/

70.40

Zmiana /%/

-0.14

Wolumen

16305

Obrót /PLN/

1130424.7

Dane tabelaryczne

Data/Godzina	Wartość	Wolumen
2026-05-18 17:00:00	70.30	3
2026-05-18 17:00:00	70.30	40
2026-05-18 17:00:00	70.30	87
2026-05-18 17:00:00	70.30	10
2026-05-18 16:48:36	69.90	24
2026-05-18 16:48:13	69.80	47
2026-05-18 16:48:13	69.80	51
2026-05-18 16:47:59	69.80	30
2026-05-18 16:47:48	69.80	30
2026-05-18 16:47:38	69.70	40
2026-05-18 16:47:11	69.70	118
2026-05-18 16:47:08	69.80	46
2026-05-18 16:47:08	69.80	33
2026-05-18 16:47:08	69.80	431
2026-05-18 16:45:56	69.80	7
2026-05-18 16:42:00	69.70	10
2026-05-18 16:42:00	69.70	15
2026-05-18 16:42:00	69.70	17
2026-05-18 16:37:47	69.50	5
2026-05-18 16:37:47	69.50	10
2026-05-18 16:35:10	69.50	10
2026-05-18 16:34:06	69.50	10
2026-05-18 16:33:22	69.60	19
2026-05-18 16:33:18	69.70	30
2026-05-18 16:33:18	69.70	17
2026-05-18 16:33:18	69.70	49
2026-05-18 16:33:18	69.70	32
2026-05-18 16:33:12	69.80	20
2026-05-18 16:33:12	69.80	2
2026-05-18 16:32:30	70.00	17
2026-05-18 16:29:42	69.60	11
2026-05-18 16:26:38	70.00	5
2026-05-18 16:26:38	70.00	2
2026-05-18 16:23:05	69.50	105
2026-05-18 16:22:39	69.50	30
2026-05-18 16:22:31	69.50	20
2026-05-18 16:22:31	69.50	58
2026-05-18 16:22:12	69.50	21
2026-05-18 16:22:12	69.50	16
2026-05-18 16:22:12	69.50	1
2026-05-18 16:22:12	69.50	17
2026-05-18 16:17:18	69.70	16
2026-05-18 16:13:58	69.70	5
2026-05-18 16:10:09	69.70	2
2026-05-18 16:05:48	69.50	4
2026-05-18 15:58:06	69.70	40
2026-05-18 15:58:06	69.70	17
2026-05-18 15:58:06	69.70	16
2026-05-18 15:45:41	69.60	1
2026-05-18 15:42:49	69.90	31
2026-05-18 15:32:19	69.90	30
2026-05-18 15:32:19	69.60	26
2026-05-18 15:32:19	69.50	4
2026-05-18 15:29:46	69.90	65
2026-05-18 15:29:46	69.90	17
2026-05-18 15:29:45	70.00	100
2026-05-18 15:28:34	69.90	53
2026-05-18 15:28:34	69.90	38
2026-05-18 15:28:34	69.90	1
2026-05-18 15:28:34	69.90	88
2026-05-18 15:16:22	69.60	40
2026-05-18 15:16:22	69.60	33
2026-05-18 15:16:22	69.60	16
2026-05-18 15:16:22	69.50	71
2026-05-18 15:08:42	69.80	1
2026-05-18 15:08:42	69.80	17
2026-05-18 15:08:16	69.90	45
2026-05-18 15:08:16	69.90	36
2026-05-18 15:08:14	69.70	40
2026-05-18 15:08:14	69.70	17
2026-05-18 15:08:14	69.70	16
2026-05-18 15:08:14	69.20	327
2026-05-18 15:03:55	70.00	1
2026-05-18 14:53:20	70.00	3
2026-05-18 14:45:27	70.00	37
2026-05-18 14:45:26	69.70	26
2026-05-18 14:39:48	69.60	10
2026-05-18 14:39:48	69.60	28
2026-05-18 14:39:48	69.50	54
2026-05-18 14:39:48	69.40	158
2026-05-18 14:36:05	69.60	13
2026-05-18 14:36:05	69.60	1
2026-05-18 14:35:02	69.60	16
2026-05-18 14:31:17	69.90	1
2026-05-18 14:29:04	70.00	25
2026-05-18 14:29:04	70.00	7
2026-05-18 14:29:04	70.00	16
2026-05-18 14:29:04	70.00	75
2026-05-18 14:29:04	70.00	41
2026-05-18 14:21:17	70.20	17
2026-05-18 14:21:17	70.20	18
2026-05-18 14:21:17	70.00	29
2026-05-18 14:21:17	70.00	70
2026-05-18 14:21:17	70.00	49
2026-05-18 14:21:17	70.00	19
2026-05-18 14:07:41	70.40	1
2026-05-18 13:59:33	70.30	19
2026-05-18 13:59:33	70.30	53
2026-05-18 13:59:33	70.30	11
2026-05-18 13:59:33	70.40	57
2026-05-18 13:57:15	70.30	1
2026-05-18 13:52:39	70.00	1
2026-05-18 13:48:02	70.00	70
2026-05-18 13:48:02	70.00	18
2026-05-18 13:41:29	69.50	11
2026-05-18 13:41:16	70.00	113
2026-05-18 13:41:16	70.00	20
2026-05-18 13:41:12	69.60	1
2026-05-18 13:41:12	69.70	6
2026-05-18 13:41:12	69.70	50
2026-05-18 13:41:12	69.90	102
2026-05-18 13:41:12	69.90	29
2026-05-18 13:39:13	69.40	17
2026-05-18 13:23:55	69.40	17
2026-05-18 12:57:49	69.50	30
2026-05-18 12:57:49	69.50	18
2026-05-18 12:57:49	69.50	51
2026-05-18 12:57:49	69.40	28
2026-05-18 12:57:49	69.40	2
2026-05-18 12:53:10	69.50	30
2026-05-18 12:51:34	69.50	40
2026-05-18 12:50:21	69.40	23
2026-05-18 12:50:21	69.40	114
2026-05-18 12:50:19	69.30	53
2026-05-18 12:48:03	69.50	57
2026-05-18 12:48:03	69.50	14
2026-05-18 12:48:03	69.50	1
2026-05-18 12:43:57	69.30	30
2026-05-18 12:41:22	69.40	53
2026-05-18 12:41:22	69.40	1
2026-05-18 12:41:22	69.50	18
2026-05-18 12:38:04	69.10	12
2026-05-18 12:38:04	69.10	2
2026-05-18 12:38:04	69.10	27
2026-05-18 12:38:04	69.10	3
2026-05-18 12:38:04	69.10	50
2026-05-18 12:38:04	69.10	18
2026-05-18 12:27:08	69.10	5
2026-05-18 12:27:08	69.10	1
2026-05-18 12:20:30	69.10	30
2026-05-18 12:20:30	69.10	6
2026-05-18 12:20:30	69.00	5
2026-05-18 12:20:30	68.90	59
2026-05-18 12:15:27	69.50	3
2026-05-18 12:15:27	69.50	1
2026-05-18 12:14:23	69.40	150
2026-05-18 12:14:23	69.40	50
2026-05-18 12:14:23	69.40	18
2026-05-18 11:59:36	69.40	5
2026-05-18 11:59:25	69.40	5
2026-05-18 11:59:25	69.40	18
2026-05-18 11:47:45	69.40	46
2026-05-18 11:47:45	69.40	254
2026-05-18 11:47:45	69.30	17
2026-05-18 11:46:35	69.40	5
2026-05-18 11:43:54	69.40	2
2026-05-18 11:39:50	69.40	44
2026-05-18 11:39:50	69.50	56
2026-05-18 11:32:32	69.10	17
2026-05-18 11:32:32	69.10	13
2026-05-18 11:31:17	69.40	9
2026-05-18 11:30:32	69.10	18
2026-05-18 11:26:56	68.80	3
2026-05-18 11:14:44	68.80	1
2026-05-18 11:04:08	68.80	6
2026-05-18 10:57:04	68.80	57
2026-05-18 10:56:36	68.80	1
2026-05-18 10:46:15	69.20	17
2026-05-18 10:46:15	69.20	49
2026-05-18 10:45:44	69.20	15
2026-05-18 10:39:14	68.80	5
2026-05-18 10:37:04	69.40	52
2026-05-18 10:37:04	69.40	51
2026-05-18 10:37:04	69.40	81
2026-05-18 10:37:04	69.40	103
2026-05-18 10:37:04	69.40	18
2026-05-18 10:30:03	69.40	1
2026-05-18 10:22:14	68.80	6
2026-05-18 10:22:14	68.80	17
2026-05-18 10:22:14	68.80	77
2026-05-18 10:18:56	68.70	7
2026-05-18 10:17:12	68.70	2
2026-05-18 10:17:12	68.70	5
2026-05-18 10:17:12	68.70	6
2026-05-18 10:13:31	69.00	56
2026-05-18 10:11:35	69.00	16
2026-05-18 10:10:28	69.00	20
2026-05-18 10:06:54	69.00	1
2026-05-18 10:06:38	69.00	1
2026-05-18 10:06:38	69.00	20
2026-05-18 10:06:38	69.00	17
2026-05-18 10:06:38	69.00	18
2026-05-18 09:56:03	69.50	1
2026-05-18 09:55:09	69.40	1
2026-05-18 09:54:16	69.40	17
2026-05-18 09:54:16	69.40	18
2026-05-18 09:48:26	69.70	2
2026-05-18 09:47:58	69.70	1
2026-05-18 09:42:52	69.70	1
2026-05-18 09:37:37	69.10	12
2026-05-18 09:32:55	68.70	10
2026-05-18 09:32:55	68.70	18
2026-05-18 09:32:55	68.70	12
2026-05-18 09:30:59	69.80	10
2026-05-18 09:19:10	69.80	20
2026-05-18 09:13:07	68.70	7
2026-05-18 09:13:07	68.60	28
2026-05-18 09:11:49	69.00	3900
2026-05-18 09:11:49	69.00	9
2026-05-18 09:11:49	69.00	53
2026-05-18 09:10:38	68.70	18
2026-05-18 09:10:38	68.70	26
2026-05-18 09:10:38	68.70	8
2026-05-18 09:09:18	69.00	100
2026-05-18 09:06:12	69.00	1257
2026-05-18 09:06:12	69.00	1869
2026-05-18 09:05:19	69.90	15
2026-05-18 09:05:19	69.90	17
2026-05-18 09:05:19	69.80	1000
2026-05-18 09:05:19	69.60	52
2026-05-18 09:05:19	69.40	3
2026-05-18 09:05:19	69.30	197
2026-05-18 09:05:19	69.30	461
2026-05-18 09:05:19	69.20	67
2026-05-18 09:05:19	69.20	5
2026-05-18 09:05:19	69.00	20
2026-05-18 09:05:19	68.90	102
2026-05-18 09:05:19	68.60	148
2026-05-18 09:05:19	68.90	29
2026-05-18 09:05:19	68.90	24
2026-05-18 09:00:04	70.40	5
2026-05-18 09:00:02	70.40	24
2026-05-18 09:00:02	70.40	110
2026-05-18 09:00:00	70.40	2
2026-05-18 09:00:00	70.40	5
2026-05-18 09:00:00	70.40	1
2026-05-18 09:00:00	70.40	3
2026-05-18 09:00:00	70.40	10
2026-05-18 09:00:00	70.40	22
2026-05-18 09:00:00	70.40	189
2026-05-18 09:00:00	70.40	78
2026-05-18 09:00:00	70.40	7

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.