Notowania

TORPOL S.A. ›

Relacje inwestorskie ›

Notowania

Kurs akcji z dnia 2021-06-18 17:00:00, Zmiana -0.96%

16.48 PLN

-0.96%

Kurs odniesienia /PLN/

16.48

Kurs min /PLN/

16.24

Kurs max /PLN/

16.70

Zmiana /%/

-0.96

Wolumen

62728

Obrót /PLN/

1030621.3

Dane tabelaryczne

Data/Godzina	Wartość	Wolumen
2021-06-18 17:00:00	16.48	54
2021-06-18 17:00:00	16.48	200
2021-06-18 17:00:00	16.48	86
2021-06-18 16:47:09	16.54	224
2021-06-18 16:47:09	16.54	19
2021-06-18 16:46:05	16.54	1
2021-06-18 16:44:10	16.48	57
2021-06-18 16:43:34	16.48	57
2021-06-18 16:41:05	16.46	80
2021-06-18 16:40:42	16.50	30
2021-06-18 16:40:41	16.46	60
2021-06-18 16:39:45	16.50	23
2021-06-18 16:39:03	16.52	120
2021-06-18 16:39:03	16.50	81
2021-06-18 16:39:03	16.50	60
2021-06-18 16:39:03	16.50	39
2021-06-18 16:35:34	16.54	94
2021-06-18 16:34:19	16.54	43
2021-06-18 16:34:19	16.54	53
2021-06-18 16:33:46	16.54	757
2021-06-18 16:33:34	16.54	200
2021-06-18 16:31:08	16.56	94
2021-06-18 16:30:46	16.50	1000
2021-06-18 16:30:46	16.56	200
2021-06-18 16:30:24	16.54	100
2021-06-18 16:30:24	16.56	5
2021-06-18 16:27:04	16.54	360
2021-06-18 16:26:59	16.52	200
2021-06-18 16:26:54	16.50	500
2021-06-18 16:22:41	16.52	447
2021-06-18 16:22:41	16.52	184
2021-06-18 16:22:34	16.50	154
2021-06-18 16:22:34	16.50	547
2021-06-18 16:22:34	16.50	164
2021-06-18 16:22:34	16.50	86
2021-06-18 16:22:25	16.48	68
2021-06-18 16:22:25	16.48	200
2021-06-18 16:21:02	16.48	62
2021-06-18 16:20:13	16.48	220
2021-06-18 16:20:13	16.48	150
2021-06-18 16:20:00	16.50	204
2021-06-18 16:20:00	16.50	96
2021-06-18 16:19:36	16.50	78
2021-06-18 16:19:30	16.48	312
2021-06-18 16:19:30	16.48	200
2021-06-18 16:18:23	16.48	55
2021-06-18 16:17:09	16.48	96
2021-06-18 16:17:09	16.48	133
2021-06-18 16:14:42	16.44	202
2021-06-18 16:14:42	16.46	500
2021-06-18 16:14:42	16.48	1098
2021-06-18 16:12:50	16.44	61
2021-06-18 16:11:52	16.48	445
2021-06-18 16:11:36	16.48	300
2021-06-18 16:10:22	16.34	200
2021-06-18 16:10:22	16.30	90
2021-06-18 16:09:49	16.46	69
2021-06-18 16:09:49	16.46	60
2021-06-18 16:09:49	16.48	71
2021-06-18 16:09:19	16.40	423
2021-06-18 16:09:09	16.36	574
2021-06-18 16:08:57	16.36	500
2021-06-18 16:08:49	16.36	100
2021-06-18 16:08:45	16.36	500
2021-06-18 16:08:27	16.36	200
2021-06-18 16:08:22	16.36	55
2021-06-18 16:08:15	16.36	500
2021-06-18 16:07:43	16.36	40
2021-06-18 16:07:12	16.36	450
2021-06-18 16:07:06	16.36	35
2021-06-18 16:06:47	16.36	500
2021-06-18 16:04:48	16.30	26
2021-06-18 16:04:48	16.30	38
2021-06-18 16:04:48	16.24	136
2021-06-18 16:02:08	16.36	50
2021-06-18 15:59:38	16.36	240
2021-06-18 15:56:05	16.36	243
2021-06-18 15:52:38	16.30	474
2021-06-18 15:51:47	16.26	484
2021-06-18 15:51:47	16.30	16
2021-06-18 15:48:49	16.26	16
2021-06-18 15:47:54	16.24	177
2021-06-18 15:47:54	16.24	300
2021-06-18 15:47:54	16.24	115
2021-06-18 15:47:54	16.24	512
2021-06-18 15:46:19	16.24	100
2021-06-18 15:45:20	16.26	15
2021-06-18 15:45:20	16.24	200
2021-06-18 15:40:45	16.36	3
2021-06-18 15:38:58	16.28	160
2021-06-18 15:38:58	16.26	450
2021-06-18 15:38:58	16.26	405
2021-06-18 15:38:58	16.26	985
2021-06-18 15:36:34	16.30	34
2021-06-18 15:36:34	16.30	310
2021-06-18 15:36:34	16.30	146
2021-06-18 15:35:26	16.38	10
2021-06-18 15:32:32	16.40	80
2021-06-18 15:32:30	16.40	102
2021-06-18 15:31:42	16.40	28
2021-06-18 15:30:40	16.40	190
2021-06-18 15:30:40	16.40	367
2021-06-18 15:25:18	16.40	200
2021-06-18 15:20:29	16.40	110
2021-06-18 15:19:27	16.30	66
2021-06-18 15:18:21	16.30	84
2021-06-18 15:18:16	16.34	50
2021-06-18 15:16:12	16.36	101
2021-06-18 15:16:12	16.36	164
2021-06-18 15:16:12	16.34	200
2021-06-18 15:16:12	16.32	80
2021-06-18 15:16:12	16.30	434
2021-06-18 15:16:12	16.30	40
2021-06-18 15:16:12	16.30	253
2021-06-18 15:16:12	16.30	416
2021-06-18 15:08:47	16.46	30
2021-06-18 15:00:14	16.46	1
2021-06-18 14:59:31	16.38	200
2021-06-18 14:59:31	16.36	72
2021-06-18 14:59:31	16.36	167
2021-06-18 14:59:31	16.36	33
2021-06-18 14:59:31	16.36	300
2021-06-18 14:59:31	16.34	905
2021-06-18 14:59:31	16.34	4
2021-06-18 14:59:31	16.34	119
2021-06-18 14:51:20	16.44	50
2021-06-18 14:51:20	16.42	60
2021-06-18 14:51:20	16.42	100
2021-06-18 14:51:20	16.40	13
2021-06-18 14:51:20	16.36	49
2021-06-18 14:51:20	16.36	128
2021-06-18 14:47:20	16.48	136
2021-06-18 14:47:07	16.40	60
2021-06-18 14:47:04	16.46	2
2021-06-18 14:47:04	16.46	400
2021-06-18 14:47:04	16.40	10
2021-06-18 14:47:04	16.40	27
2021-06-18 14:46:56	16.46	37
2021-06-18 14:40:50	16.48	3
2021-06-18 14:39:59	16.48	28
2021-06-18 14:39:08	16.46	1
2021-06-18 14:33:41	16.46	10
2021-06-18 14:33:01	16.48	524
2021-06-18 14:32:43	16.48	50
2021-06-18 14:32:13	16.48	523
2021-06-18 14:31:07	16.48	90
2021-06-18 14:29:05	16.46	110
2021-06-18 14:28:34	16.40	100
2021-06-18 14:24:37	16.40	33
2021-06-18 14:24:37	16.40	116
2021-06-18 14:24:37	16.40	300
2021-06-18 14:24:37	16.36	350
2021-06-18 14:24:37	16.36	201
2021-06-18 14:23:39	16.46	90
2021-06-18 14:07:38	16.48	400
2021-06-18 14:06:19	16.48	200
2021-06-18 14:02:28	16.48	120
2021-06-18 14:02:28	16.48	36
2021-06-18 13:55:01	16.48	80
2021-06-18 13:52:33	16.44	69
2021-06-18 13:52:33	16.44	60
2021-06-18 13:52:33	16.44	301
2021-06-18 13:52:33	16.44	100
2021-06-18 13:52:33	16.40	200
2021-06-18 13:52:33	16.40	67
2021-06-18 13:52:33	16.40	103
2021-06-18 13:40:28	16.48	50
2021-06-18 13:23:10	16.50	200
2021-06-18 13:23:10	16.50	100
2021-06-18 13:23:10	16.50	290
2021-06-18 13:23:10	16.50	357
2021-06-18 13:15:27	16.52	53
2021-06-18 13:14:37	16.52	250
2021-06-18 13:06:26	16.52	59
2021-06-18 13:04:12	16.46	59
2021-06-18 13:04:12	16.46	141
2021-06-18 12:59:37	16.54	53
2021-06-18 12:49:18	16.50	63
2021-06-18 12:49:18	16.60	137
2021-06-18 12:39:06	16.50	18
2021-06-18 12:39:06	16.50	319
2021-06-18 12:38:57	16.60	66
2021-06-18 12:38:57	16.60	34
2021-06-18 12:38:28	16.60	32
2021-06-18 12:38:27	16.50	112
2021-06-18 12:37:19	16.50	600
2021-06-18 12:36:18	16.60	30
2021-06-18 12:36:18	16.60	66
2021-06-18 12:36:18	16.50	368
2021-06-18 12:35:00	16.56	59
2021-06-18 12:34:52	16.50	1329
2021-06-18 12:34:52	16.50	100
2021-06-18 12:34:44	16.42	900
2021-06-18 12:34:44	16.48	180
2021-06-18 12:21:46	16.40	200
2021-06-18 12:21:46	16.30	150
2021-06-18 12:21:22	16.42	200
2021-06-18 12:19:32	16.42	200
2021-06-18 12:17:50	16.48	40
2021-06-18 12:17:50	16.50	25
2021-06-18 12:13:58	16.50	50
2021-06-18 12:11:12	16.50	200
2021-06-18 12:03:36	16.50	200
2021-06-18 12:02:54	16.50	200
2021-06-18 11:53:00	16.36	600
2021-06-18 11:50:06	16.50	80
2021-06-18 11:47:04	16.32	133
2021-06-18 11:47:04	16.30	221
2021-06-18 11:47:04	16.30	79
2021-06-18 11:47:04	16.30	35
2021-06-18 11:47:04	16.30	80
2021-06-18 11:47:04	16.30	200
2021-06-18 11:47:04	16.30	328
2021-06-18 11:40:49	16.36	400
2021-06-18 11:38:36	16.36	150
2021-06-18 11:36:32	16.36	100
2021-06-18 11:36:30	16.36	311
2021-06-18 11:36:24	16.36	127
2021-06-18 11:36:24	16.36	125
2021-06-18 11:36:14	16.36	100
2021-06-18 11:36:08	16.36	70
2021-06-18 11:31:58	16.36	59
2021-06-18 11:30:09	16.36	100
2021-06-18 11:30:00	16.36	321
2021-06-18 11:29:55	16.36	557
2021-06-18 11:29:43	16.36	100
2021-06-18 11:29:13	16.36	50
2021-06-18 11:23:42	16.36	50
2021-06-18 11:22:23	16.36	50
2021-06-18 11:17:38	16.36	100
2021-06-18 11:16:05	16.36	184
2021-06-18 11:16:05	16.36	316
2021-06-18 11:08:17	16.36	60
2021-06-18 11:06:59	16.36	1995
2021-06-18 11:06:59	16.36	342
2021-06-18 11:04:51	16.36	100
2021-06-18 11:03:02	16.36	200
2021-06-18 11:02:24	16.36	50
2021-06-18 11:00:03	16.36	164
2021-06-18 10:59:57	16.36	55
2021-06-18 10:59:24	16.36	60
2021-06-18 10:58:42	16.36	81
2021-06-18 10:58:33	16.32	200
2021-06-18 10:58:33	16.32	79
2021-06-18 10:58:33	16.32	100
2021-06-18 10:58:33	16.30	221
2021-06-18 10:57:02	16.34	200
2021-06-18 10:56:40	16.36	60
2021-06-18 10:56:40	16.36	200
2021-06-18 10:43:26	16.48	100
2021-06-18 10:42:48	16.50	150
2021-06-18 10:42:09	16.50	150
2021-06-18 10:39:08	16.38	100
2021-06-18 10:39:08	16.38	600
2021-06-18 10:39:08	16.38	300
2021-06-18 10:39:08	16.36	200
2021-06-18 10:39:08	16.36	335
2021-06-18 10:39:08	16.36	368
2021-06-18 10:33:18	16.60	170
2021-06-18 10:28:41	16.50	232
2021-06-18 10:28:41	16.40	25
2021-06-18 10:28:41	16.38	100
2021-06-18 10:28:41	16.38	200
2021-06-18 10:28:41	16.36	443
2021-06-18 10:28:09	16.64	160
2021-06-18 10:28:09	16.64	100
2021-06-18 10:28:09	16.66	590
2021-06-18 10:21:49	16.50	300
2021-06-18 10:21:49	16.50	100
2021-06-18 10:02:32	16.64	10
2021-06-18 10:00:12	16.30	300
2021-06-18 09:59:45	16.30	171
2021-06-18 09:59:42	16.66	50
2021-06-18 09:59:28	16.50	240
2021-06-18 09:59:14	16.40	17
2021-06-18 09:58:57	16.34	329
2021-06-18 09:58:41	16.38	300
2021-06-18 09:58:41	16.36	200
2021-06-18 09:58:41	16.32	283
2021-06-18 09:58:41	16.30	290
2021-06-18 09:58:41	16.30	227
2021-06-18 09:58:41	16.30	13
2021-06-18 09:58:41	16.30	100
2021-06-18 09:58:41	16.30	87
2021-06-18 09:58:25	16.40	75
2021-06-18 09:58:25	16.40	110
2021-06-18 09:58:25	16.40	100
2021-06-18 09:54:06	16.40	50
2021-06-18 09:48:24	16.42	217
2021-06-18 09:48:24	16.42	60
2021-06-18 09:48:24	16.40	23
2021-06-18 09:47:47	16.50	300
2021-06-18 09:43:26	16.50	100
2021-06-18 09:41:06	16.44	8
2021-06-18 09:41:06	16.44	40
2021-06-18 09:41:06	16.42	69
2021-06-18 09:41:06	16.42	383
2021-06-18 09:39:17	16.50	50
2021-06-18 09:37:12	16.44	62
2021-06-18 09:34:27	16.42	250
2021-06-18 09:34:26	16.54	137
2021-06-18 09:34:26	16.52	102
2021-06-18 09:34:26	16.50	360
2021-06-18 09:34:26	16.50	122
2021-06-18 09:34:26	16.50	279
2021-06-18 09:33:37	16.56	90
2021-06-18 09:33:37	16.56	47
2021-06-18 09:33:37	16.54	363
2021-06-18 09:32:16	16.66	24
2021-06-18 09:32:16	16.62	258
2021-06-18 09:32:16	16.62	339
2021-06-18 09:32:16	16.60	117
2021-06-18 09:31:47	16.66	300
2021-06-18 09:28:34	16.68	100
2021-06-18 09:28:34	16.68	20
2021-06-18 09:12:08	16.68	540
2021-06-18 09:10:45	16.68	500
2021-06-18 09:09:31	16.68	300
2021-06-18 09:08:17	16.68	3
2021-06-18 09:06:42	16.60	200
2021-06-18 09:01:32	16.64	60
2021-06-18 09:01:32	16.64	399
2021-06-18 09:01:32	16.64	12
2021-06-18 09:00:20	16.70	63
2021-06-18 09:00:20	16.70	189
2021-06-18 09:00:20	16.70	100
2021-06-18 09:00:00	16.70	90
2021-06-18 09:00:00	16.70	490
2021-06-18 09:00:00	16.70	70
2021-06-18 09:00:00	16.70	80
2021-06-18 09:00:00	16.70	50

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.