Notowania

TORPOL S.A. ›

Relacje inwestorskie ›

Notowania

Kurs akcji z dnia 2022-07-05 17:00:00, Zmiana -2.65%

18.34 PLN

-2.65%

Kurs odniesienia /PLN/

18.34

Kurs min /PLN/

18.10

Kurs max /PLN/

18.94

Zmiana /%/

-2.65

Wolumen

94406

Obrót /PLN/

1743570.54

Dane tabelaryczne

Data/Godzina	Wartość	Wolumen
2022-07-05 17:00:00	18.34	12
2022-07-05 17:00:00	18.34	254
2022-07-05 17:00:00	18.34	167
2022-07-05 17:00:00	18.34	7
2022-07-05 17:00:00	18.34	104
2022-07-05 17:00:00	18.34	266
2022-07-05 17:00:00	18.34	100
2022-07-05 17:00:00	18.34	50
2022-07-05 16:48:36	18.26	41
2022-07-05 16:48:12	18.24	28
2022-07-05 16:48:11	18.24	253
2022-07-05 16:48:11	18.24	16
2022-07-05 16:45:07	18.24	2
2022-07-05 16:44:58	18.10	961
2022-07-05 16:44:58	18.10	300
2022-07-05 16:44:58	18.10	500
2022-07-05 16:44:48	18.12	256
2022-07-05 16:44:37	18.12	255
2022-07-05 16:44:37	18.12	80
2022-07-05 16:44:33	18.28	26
2022-07-05 16:44:33	18.28	34
2022-07-05 16:43:55	18.30	2
2022-07-05 16:43:46	18.20	1000
2022-07-05 16:42:13	18.32	2
2022-07-05 16:42:03	18.12	255
2022-07-05 16:41:51	18.18	100
2022-07-05 16:41:51	18.18	255
2022-07-05 16:41:51	18.18	28
2022-07-05 16:37:06	18.36	1
2022-07-05 16:36:51	18.22	400
2022-07-05 16:36:51	18.22	254
2022-07-05 16:36:51	18.20	800
2022-07-05 16:36:51	18.12	51
2022-07-05 16:36:51	18.10	296
2022-07-05 16:36:23	18.22	100
2022-07-05 16:36:21	18.36	28
2022-07-05 16:36:21	18.36	72
2022-07-05 16:34:02	18.38	50
2022-07-05 16:33:55	18.22	28
2022-07-05 16:33:55	18.22	272
2022-07-05 16:31:22	18.40	168
2022-07-05 16:31:22	18.40	4
2022-07-05 16:31:21	18.28	28
2022-07-05 16:31:21	18.30	1325
2022-07-05 16:30:52	18.24	40
2022-07-05 16:30:52	18.24	255
2022-07-05 16:30:52	18.20	70
2022-07-05 16:30:52	18.20	200
2022-07-05 16:30:52	18.20	570
2022-07-05 16:30:52	18.20	75
2022-07-05 16:30:52	18.14	456
2022-07-05 16:30:52	18.12	115
2022-07-05 16:30:52	18.12	256
2022-07-05 16:30:52	18.12	27
2022-07-05 16:30:52	18.10	219
2022-07-05 16:30:52	18.10	74
2022-07-05 16:30:52	18.10	170
2022-07-05 16:30:52	18.10	30
2022-07-05 16:30:52	18.10	243
2022-07-05 16:29:02	18.30	1
2022-07-05 16:28:51	18.28	1200
2022-07-05 16:26:37	18.28	200
2022-07-05 16:25:55	18.28	100
2022-07-05 16:24:38	18.26	100
2022-07-05 16:24:38	18.26	37
2022-07-05 16:23:34	18.26	28
2022-07-05 16:23:05	18.26	30
2022-07-05 16:21:56	18.20	30
2022-07-05 16:21:30	18.26	255
2022-07-05 16:21:30	18.26	66
2022-07-05 16:21:20	18.26	12
2022-07-05 16:21:20	18.26	100
2022-07-05 16:21:20	18.26	179
2022-07-05 16:17:23	18.30	141
2022-07-05 16:15:13	18.26	88
2022-07-05 16:13:55	18.30	1015
2022-07-05 16:13:06	18.26	235
2022-07-05 16:12:48	18.26	219
2022-07-05 16:12:35	18.26	85
2022-07-05 16:12:02	18.26	200
2022-07-05 16:09:20	18.26	273
2022-07-05 16:07:43	18.26	100
2022-07-05 16:06:33	18.28	39
2022-07-05 16:05:18	18.14	255
2022-07-05 16:05:18	18.12	262
2022-07-05 16:05:18	18.12	90
2022-07-05 16:05:18	18.12	100
2022-07-05 16:05:18	18.12	500
2022-07-05 16:05:18	18.10	199
2022-07-05 16:05:18	18.10	58
2022-07-05 16:05:18	18.10	281
2022-07-05 16:04:02	18.20	43
2022-07-05 16:04:02	18.20	6
2022-07-05 16:04:02	18.20	200
2022-07-05 16:04:02	18.20	41
2022-07-05 16:04:02	18.20	75
2022-07-05 16:04:02	18.20	500
2022-07-05 16:04:02	18.12	135
2022-07-05 15:58:53	18.30	10
2022-07-05 15:57:46	18.30	80
2022-07-05 15:57:46	18.30	28
2022-07-05 15:55:55	18.40	85
2022-07-05 15:55:44	18.40	200
2022-07-05 15:55:44	18.40	10
2022-07-05 15:54:16	18.32	28
2022-07-05 15:54:16	18.34	21
2022-07-05 15:54:16	18.34	103
2022-07-05 15:53:40	18.24	70
2022-07-05 15:53:22	18.30	436
2022-07-05 15:53:22	18.30	1900
2022-07-05 15:53:22	18.30	52
2022-07-05 15:52:28	18.34	100
2022-07-05 15:52:28	18.32	27
2022-07-05 15:52:28	18.32	28
2022-07-05 15:51:44	18.36	179
2022-07-05 15:50:27	18.38	28
2022-07-05 15:50:27	18.40	72
2022-07-05 15:43:30	18.24	28
2022-07-05 15:43:30	18.24	107
2022-07-05 15:39:55	18.40	28
2022-07-05 15:39:55	18.40	72
2022-07-05 15:38:12	18.30	28
2022-07-05 15:38:12	18.28	117
2022-07-05 15:38:12	18.24	53
2022-07-05 15:38:12	18.24	160
2022-07-05 15:38:12	18.24	100
2022-07-05 15:38:12	18.24	170
2022-07-05 15:38:12	18.24	254
2022-07-05 15:38:12	18.22	90
2022-07-05 15:38:12	18.22	250
2022-07-05 15:38:12	18.22	20
2022-07-05 15:38:12	18.20	251
2022-07-05 15:38:12	18.20	150
2022-07-05 15:38:12	18.20	157
2022-07-05 15:34:40	18.44	1
2022-07-05 15:34:30	18.40	255
2022-07-05 15:32:47	18.40	100
2022-07-05 15:31:30	18.36	100
2022-07-05 15:31:10	18.36	28
2022-07-05 15:31:10	18.36	72
2022-07-05 15:24:09	18.26	100
2022-07-05 15:18:06	18.28	200
2022-07-05 15:13:48	18.32	100
2022-07-05 15:13:48	18.32	200
2022-07-05 15:13:48	18.32	28
2022-07-05 15:13:48	18.24	225
2022-07-05 15:13:48	18.24	47
2022-07-05 15:11:56	18.46	100
2022-07-05 15:08:50	18.46	100
2022-07-05 15:03:08	18.48	148
2022-07-05 14:46:15	18.48	20
2022-07-05 14:44:24	18.34	28
2022-07-05 14:44:24	18.50	251
2022-07-05 14:44:24	18.50	3
2022-07-05 14:44:20	18.24	170
2022-07-05 14:41:45	18.34	28
2022-07-05 14:41:45	18.32	100
2022-07-05 14:41:45	18.30	440
2022-07-05 14:41:45	18.30	97
2022-07-05 14:41:45	18.30	650
2022-07-05 14:41:45	18.26	80
2022-07-05 14:41:45	18.26	500
2022-07-05 14:41:45	18.24	105
2022-07-05 14:27:30	18.46	23
2022-07-05 14:27:30	18.50	145
2022-07-05 14:27:30	18.50	32
2022-07-05 14:20:12	18.32	400
2022-07-05 14:13:47	18.30	60
2022-07-05 14:09:52	18.48	5
2022-07-05 14:06:55	18.34	28
2022-07-05 14:06:55	18.34	251
2022-07-05 14:06:55	18.34	29
2022-07-05 14:06:55	18.30	300
2022-07-05 14:06:55	18.34	218
2022-07-05 14:06:30	18.50	40
2022-07-05 14:06:30	18.50	22
2022-07-05 14:06:30	18.50	28
2022-07-05 14:05:28	18.48	28
2022-07-05 14:05:28	18.50	688
2022-07-05 14:05:20	18.40	2984
2022-07-05 14:02:52	18.40	326
2022-07-05 14:02:52	18.40	100
2022-07-05 14:02:52	18.38	120
2022-07-05 14:02:52	18.36	200
2022-07-05 14:02:52	18.28	150
2022-07-05 14:02:52	18.26	300
2022-07-05 14:02:52	18.26	103
2022-07-05 14:02:09	18.40	5
2022-07-05 14:01:05	18.40	250
2022-07-05 14:00:08	18.50	76
2022-07-05 13:58:53	18.50	224
2022-07-05 13:55:10	18.44	246
2022-07-05 13:55:10	18.42	30
2022-07-05 13:55:10	18.42	300
2022-07-05 13:55:10	18.40	50
2022-07-05 13:55:10	18.40	2128
2022-07-05 13:54:57	18.44	28
2022-07-05 13:54:57	18.44	2
2022-07-05 13:50:45	18.64	25
2022-07-05 13:49:45	18.68	2
2022-07-05 13:49:36	18.52	60
2022-07-05 13:49:36	18.52	248
2022-07-05 13:49:21	18.54	45
2022-07-05 13:47:43	18.70	4
2022-07-05 13:47:43	18.70	247
2022-07-05 13:47:43	18.70	16
2022-07-05 13:46:40	18.60	24
2022-07-05 13:46:40	18.70	1
2022-07-05 13:23:20	18.60	12
2022-07-05 13:18:51	18.60	106
2022-07-05 12:59:39	18.70	15
2022-07-05 12:45:40	18.70	146
2022-07-05 12:45:40	18.70	117
2022-07-05 12:44:21	18.70	20
2022-07-05 12:44:21	18.70	250
2022-07-05 12:42:10	18.70	200
2022-07-05 12:42:10	18.46	300
2022-07-05 12:42:10	18.46	120
2022-07-05 12:42:10	18.46	216
2022-07-05 12:42:10	18.44	178
2022-07-05 12:42:10	18.46	84
2022-07-05 12:39:34	18.74	110
2022-07-05 12:29:01	18.72	101
2022-07-05 12:21:48	18.72	100
2022-07-05 12:21:48	18.64	32
2022-07-05 12:19:26	18.70	100
2022-07-05 12:19:26	18.70	30
2022-07-05 12:17:53	18.70	226
2022-07-05 12:16:33	18.72	51
2022-07-05 12:16:10	18.70	100
2022-07-05 12:16:10	18.68	39
2022-07-05 12:07:33	18.72	60
2022-07-05 12:07:11	18.60	277
2022-07-05 12:05:58	18.60	3000
2022-07-05 12:04:16	18.60	412
2022-07-05 11:59:00	18.70	150
2022-07-05 11:59:00	18.70	400
2022-07-05 11:59:00	18.70	447
2022-07-05 11:53:31	18.58	251
2022-07-05 11:53:31	18.60	544
2022-07-05 11:53:31	18.60	150
2022-07-05 11:53:31	18.60	66
2022-07-05 11:53:31	18.60	18
2022-07-05 11:53:31	18.60	250
2022-07-05 11:48:56	18.50	140
2022-07-05 11:48:56	18.50	160
2022-07-05 11:48:19	18.50	60
2022-07-05 11:44:45	18.32	56
2022-07-05 11:44:45	18.32	251
2022-07-05 11:44:22	18.34	100
2022-07-05 11:39:00	18.48	91
2022-07-05 11:38:21	18.32	60
2022-07-05 11:37:51	18.34	80
2022-07-05 11:36:03	18.34	60
2022-07-05 11:36:03	18.32	441
2022-07-05 11:35:52	18.32	443
2022-07-05 11:35:24	18.38	80
2022-07-05 11:33:44	18.42	250
2022-07-05 11:24:09	18.38	100
2022-07-05 11:20:12	18.42	70
2022-07-05 11:20:03	18.42	30
2022-07-05 11:14:43	18.34	30
2022-07-05 11:13:41	18.32	250
2022-07-05 11:13:41	18.30	40
2022-07-05 11:13:41	18.30	110
2022-07-05 11:10:51	18.40	100
2022-07-05 11:08:34	18.38	60
2022-07-05 11:05:28	18.22	1
2022-07-05 11:05:26	18.28	821
2022-07-05 11:05:20	18.52	130
2022-07-05 11:05:20	18.52	50
2022-07-05 11:05:20	18.52	80
2022-07-05 11:05:20	18.50	100
2022-07-05 11:05:20	18.46	99
2022-07-05 11:05:20	18.46	200
2022-07-05 11:05:20	18.44	300
2022-07-05 11:05:20	18.40	25
2022-07-05 11:05:20	18.40	233
2022-07-05 11:05:20	18.40	167
2022-07-05 11:05:20	18.40	45
2022-07-05 11:05:20	18.40	60
2022-07-05 11:05:20	18.30	2
2022-07-05 11:05:20	18.30	120
2022-07-05 11:05:20	18.30	36
2022-07-05 11:05:20	18.28	70
2022-07-05 11:05:20	18.28	821
2022-07-05 11:05:20	18.26	49
2022-07-05 11:05:20	18.26	351
2022-07-05 11:05:20	18.20	249
2022-07-05 11:05:20	18.30	218
2022-07-05 11:05:20	18.30	187
2022-07-05 11:05:20	18.22	570
2022-07-05 11:02:43	18.54	100
2022-07-05 10:57:09	18.60	570
2022-07-05 10:54:36	18.60	110
2022-07-05 10:45:15	18.60	1
2022-07-05 10:39:55	18.46	1
2022-07-05 10:39:25	18.50	180
2022-07-05 10:39:25	18.50	100
2022-07-05 10:39:25	18.50	350
2022-07-05 10:38:57	18.50	62
2022-07-05 10:38:57	18.50	100
2022-07-05 10:38:57	18.50	70
2022-07-05 10:38:47	18.56	38
2022-07-05 10:38:47	18.56	300
2022-07-05 10:38:47	18.52	400
2022-07-05 10:38:47	18.52	82
2022-07-05 10:38:47	18.52	30
2022-07-05 10:38:47	18.50	88
2022-07-05 10:38:47	18.50	12
2022-07-05 10:38:47	18.50	402
2022-07-05 10:38:47	18.50	163
2022-07-05 10:38:47	18.50	435
2022-07-05 10:38:47	18.50	27
2022-07-05 10:38:47	18.50	238
2022-07-05 10:36:51	18.60	145
2022-07-05 10:36:51	18.60	500
2022-07-05 10:36:51	18.60	130
2022-07-05 10:26:11	18.60	184
2022-07-05 10:23:21	18.70	29
2022-07-05 10:23:21	18.60	50
2022-07-05 10:21:12	18.70	91
2022-07-05 10:21:12	18.70	150
2022-07-05 10:17:11	18.60	621
2022-07-05 10:16:43	18.68	34
2022-07-05 10:16:43	18.62	38
2022-07-05 10:16:43	18.62	55
2022-07-05 10:16:43	18.60	110
2022-07-05 10:14:16	18.70	142
2022-07-05 10:12:00	18.68	245
2022-07-05 10:11:50	18.64	247
2022-07-05 10:11:50	18.64	246
2022-07-05 10:11:04	18.64	53
2022-07-05 10:10:19	18.60	37
2022-07-05 10:09:35	18.60	4000
2022-07-05 10:09:35	18.60	110
2022-07-05 10:09:27	18.60	140
2022-07-05 10:09:27	18.60	6
2022-07-05 10:09:27	18.60	42
2022-07-05 10:09:27	18.60	1208
2022-07-05 10:09:27	18.60	1960
2022-07-05 10:09:27	18.60	1822
2022-07-05 10:09:27	18.60	858
2022-07-05 10:09:06	18.64	20
2022-07-05 10:09:06	18.62	294
2022-07-05 10:09:06	18.62	88
2022-07-05 10:09:06	18.60	1
2022-07-05 10:09:06	18.60	40
2022-07-05 10:09:06	18.60	479
2022-07-05 10:09:06	18.60	125
2022-07-05 10:09:06	18.60	100
2022-07-05 10:09:06	18.60	60
2022-07-05 10:08:40	18.64	220
2022-07-05 10:08:40	18.64	80
2022-07-05 10:04:48	18.64	105
2022-07-05 10:04:48	18.64	100
2022-07-05 10:04:48	18.64	1000
2022-07-05 10:04:48	18.64	50
2022-07-05 10:04:48	18.64	245
2022-07-05 10:01:06	18.66	113
2022-07-05 09:58:08	18.70	93
2022-07-05 09:58:08	18.70	67
2022-07-05 09:56:16	18.66	75
2022-07-05 09:56:16	18.66	100
2022-07-05 09:56:16	18.64	204
2022-07-05 09:56:16	18.64	66
2022-07-05 09:56:16	18.64	55
2022-07-05 09:51:34	18.70	73
2022-07-05 09:50:12	18.70	133
2022-07-05 09:50:10	18.70	1
2022-07-05 09:49:05	18.64	387
2022-07-05 09:45:33	18.66	27
2022-07-05 09:45:33	18.64	18
2022-07-05 09:44:57	18.64	533
2022-07-05 09:44:16	18.66	37
2022-07-05 09:35:36	18.68	50
2022-07-05 09:35:36	18.68	129
2022-07-05 09:34:46	18.68	150
2022-07-05 09:33:48	18.68	90
2022-07-05 09:31:39	18.68	200
2022-07-05 09:30:37	18.68	100
2022-07-05 09:28:42	18.68	21
2022-07-05 09:28:15	18.68	103
2022-07-05 09:25:59	18.76	5
2022-07-05 09:24:17	18.76	50
2022-07-05 09:22:36	18.66	100
2022-07-05 09:22:36	18.66	200
2022-07-05 09:22:36	18.66	50
2022-07-05 09:22:36	18.64	858
2022-07-05 09:22:18	18.68	1046
2022-07-05 09:19:20	18.68	858
2022-07-05 09:18:36	18.70	47
2022-07-05 09:18:24	18.68	259
2022-07-05 09:18:17	18.68	1249
2022-07-05 09:18:07	18.68	400
2022-07-05 09:17:32	18.68	2
2022-07-05 09:16:58	18.78	200
2022-07-05 09:16:58	18.78	243
2022-07-05 09:16:58	18.80	1208
2022-07-05 09:16:58	18.80	1000
2022-07-05 09:16:58	18.70	76
2022-07-05 09:16:58	18.70	258
2022-07-05 09:14:27	18.80	100
2022-07-05 09:14:27	18.80	215
2022-07-05 09:14:27	18.80	185
2022-07-05 09:09:55	18.78	25
2022-07-05 09:09:36	18.70	200
2022-07-05 09:09:04	18.70	373
2022-07-05 09:09:04	18.70	335
2022-07-05 09:09:04	18.70	100
2022-07-05 09:08:23	18.74	27
2022-07-05 09:08:23	18.72	200
2022-07-05 09:08:23	18.70	55
2022-07-05 09:08:23	18.70	327
2022-07-05 09:08:23	18.70	80
2022-07-05 09:08:23	18.70	1093
2022-07-05 09:08:23	18.70	50
2022-07-05 09:08:23	18.70	57
2022-07-05 09:08:23	18.70	30
2022-07-05 09:08:23	18.70	240
2022-07-05 09:07:04	18.78	156
2022-07-05 09:07:04	18.78	200
2022-07-05 09:04:44	18.78	2
2022-07-05 09:04:40	18.84	10
2022-07-05 09:04:30	18.84	61
2022-07-05 09:04:30	18.84	250
2022-07-05 09:04:30	18.84	30
2022-07-05 09:04:30	18.80	38
2022-07-05 09:04:30	18.80	200
2022-07-05 09:04:30	18.84	106
2022-07-05 09:01:19	18.94	100
2022-07-05 09:01:19	18.94	200
2022-07-05 09:00:30	18.84	26
2022-07-05 09:00:30	18.80	80
2022-07-05 09:00:30	18.80	94
2022-07-05 09:00:00	18.84	39
2022-07-05 09:00:00	18.84	289
2022-07-05 09:00:00	18.84	511
2022-07-05 09:00:00	18.84	189
2022-07-05 09:00:00	18.84	22
2022-07-05 09:00:00	18.84	85
2022-07-05 09:00:00	18.84	65
2022-07-05 09:00:00	18.84	20
2022-07-05 09:00:00	18.84	16
2022-07-05 09:00:00	18.84	106
2022-07-05 09:00:00	18.84	24
2022-07-05 09:00:00	18.84	150

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.