Biznesradar bez reklam? Sprawdź BR Plus
Transakcje TRN (TRANSPOL)
7.18+0.18(+2.57%)TRANS POLONIA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 85 | 7.1800 | +0.18 | (+2.57%) | 260 | 1 867 |
| 16:44:13 | 84 | 7.1800 | +0.18 | (+2.57%) | 100 | 718 |
| 16:32:16 | 83 | 6.8600 | -0.14 | (-2.00%) | 45 | 309 |
| 16:32:16 | 82 | 6.8800 | -0.12 | (-1.71%) | 100 | 688 |
| 16:14:14 | 81 | 7.1800 | +0.18 | (+2.57%) | 500 | 3 590 |
| 16:13:47 | 80 | 7.1000 | +0.10 | (+1.43%) | 200 | 1 420 |
| 16:13:23 | 79 | 7.1000 | +0.10 | (+1.43%) | 765 | 5 432 |
| 16:11:36 | 78 | 7.0800 | +0.08 | (+1.14%) | 500 | 3 540 |
| 16:11:36 | 77 | 7.0800 | +0.08 | (+1.14%) | 288 | 2 039 |
| 16:01:19 | 76 | 7.0800 | +0.08 | (+1.14%) | 100 | 708 |
| 16:00:28 | 75 | 7.0600 | +0.06 | (+0.86%) | 417 | 2 944 |
| 16:00:06 | 74 | 7.0600 | +0.06 | (+0.86%) | 1000 | 7 060 |
| 15:58:22 | 73 | 6.7000 | -0.30 | (-4.29%) | 121 | 811 |
| 15:52:24 | 72 | 7.0000 | 0.00 | (0.00%) | 350 | 2 450 |
| 15:51:53 | 71 | 7.0000 | 0.00 | (0.00%) | 150 | 1 050 |
| 15:51:53 | 70 | 7.0000 | 0.00 | (0.00%) | 50 | 350 |
| 15:51:19 | 69 | 6.9800 | -0.02 | (-0.29%) | 500 | 3 490 |
| 15:50:42 | 68 | 6.9600 | -0.04 | (-0.57%) | 1000 | 6 960 |
| 15:50:09 | 67 | 6.9600 | -0.04 | (-0.57%) | 300 | 2 088 |
| 15:49:20 | 66 | 6.9600 | -0.04 | (-0.57%) | 200 | 1 392 |
| 15:38:08 | 65 | 6.9400 | -0.06 | (-0.86%) | 89 | 618 |
| 15:25:16 | 64 | 6.9800 | -0.02 | (-0.29%) | 1 | 7 |
| 15:19:47 | 63 | 6.6000 | -0.40 | (-5.71%) | 372 | 2 455 |
| 15:19:47 | 62 | 6.6200 | -0.38 | (-5.43%) | 10 | 66 |
| 15:19:47 | 61 | 6.7800 | -0.22 | (-3.14%) | 1475 | 10 001 |
| 15:19:47 | 60 | 6.8600 | -0.14 | (-2.00%) | 150 | 1 029 |
| 15:19:47 | 59 | 6.8600 | -0.14 | (-2.00%) | 252 | 1 729 |
| 15:19:47 | 58 | 6.8600 | -0.14 | (-2.00%) | 100 | 686 |
| 15:19:47 | 57 | 6.8600 | -0.14 | (-2.00%) | 90 | 617 |
| 15:19:47 | 56 | 6.8600 | -0.14 | (-2.00%) | 6 | 41 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15:11:55 | 55 | 6.8600 | -0.14 | (-2.00%) | 1 | 7 |
| 15:11:46 | 54 | 6.8600 | -0.14 | (-2.00%) | 1 | 7 |
| 15:11:34 | 53 | 6.8600 | -0.14 | (-2.00%) | 1 | 7 |
| 14:47:28 | 52 | 6.8600 | -0.14 | (-2.00%) | 9 | 62 |
| 14:36:39 | 51 | 7.0000 | 0.00 | (0.00%) | 150 | 1 050 |
| 14:32:15 | 50 | 7.0800 | +0.08 | (+1.14%) | 12 | 85 |
| 14:18:55 | 49 | 7.0800 | +0.08 | (+1.14%) | 200 | 1 416 |
| 14:16:17 | 48 | 7.0400 | +0.04 | (+0.57%) | 83 | 584 |
| 14:16:17 | 47 | 7.0400 | +0.04 | (+0.57%) | 132 | 929 |
| 13:51:50 | 46 | 7.0400 | +0.04 | (+0.57%) | 85 | 598 |
| 13:35:52 | 45 | 7.0400 | +0.04 | (+0.57%) | 150 | 1 056 |
| 13:32:02 | 44 | 7.0000 | 0.00 | (0.00%) | 163 | 1 141 |
| 13:31:28 | 43 | 7.0000 | 0.00 | (0.00%) | 18 | 126 |
| 13:29:49 | 42 | 7.0000 | 0.00 | (0.00%) | 319 | 2 233 |
| 13:29:49 | 41 | 7.0000 | 0.00 | (0.00%) | 81 | 567 |
| 13:24:53 | 40 | 7.0000 | 0.00 | (0.00%) | 90 | 630 |
| 13:23:36 | 39 | 7.0000 | 0.00 | (0.00%) | 150 | 1 050 |
| 13:21:32 | 38 | 6.9800 | -0.02 | (-0.29%) | 90 | 628 |
| 13:20:58 | 37 | 7.0000 | 0.00 | (0.00%) | 58 | 406 |
| 13:14:48 | 36 | 6.8600 | -0.14 | (-2.00%) | 72 | 494 |
| 13:14:48 | 35 | 6.8800 | -0.12 | (-1.71%) | 250 | 1 720 |
| 13:14:48 | 34 | 6.8800 | -0.12 | (-1.71%) | 90 | 619 |
| 13:14:05 | 33 | 7.0000 | 0.00 | (0.00%) | 25 | 175 |
| 13:09:57 | 32 | 7.0000 | 0.00 | (0.00%) | 40 | 280 |
| 13:07:41 | 31 | 7.0000 | 0.00 | (0.00%) | 250 | 1 750 |
| 13:02:58 | 30 | 7.0000 | 0.00 | (0.00%) | 120 | 840 |
| 12:18:43 | 29 | 7.0000 | 0.00 | (0.00%) | 50 | 350 |
| 12:09:17 | 28 | 7.0000 | 0.00 | (0.00%) | 90 | 630 |
| 11:54:21 | 27 | 7.0000 | 0.00 | (0.00%) | 45 | 315 |
| 11:48:24 | 26 | 7.0000 | 0.00 | (0.00%) | 1 | 7 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:42:18 | 25 | 6.9800 | -0.02 | (-0.29%) | 101 | 705 |
| 11:39:02 | 24 | 6.8600 | -0.14 | (-2.00%) | 212 | 1 454 |
| 11:35:25 | 23 | 7.0000 | 0.00 | (0.00%) | 1 | 7 |
| 11:35:04 | 22 | 6.8600 | -0.14 | (-2.00%) | 198 | 1 358 |
| 11:35:04 | 21 | 6.8600 | -0.14 | (-2.00%) | 202 | 1 386 |
| 11:35:04 | 20 | 6.8800 | -0.12 | (-1.71%) | 100 | 688 |
| 11:06:24 | 19 | 7.0000 | 0.00 | (0.00%) | 75 | 525 |
| 11:06:24 | 18 | 7.0000 | 0.00 | (0.00%) | 12 | 84 |
| 10:59:12 | 17 | 7.0400 | +0.04 | (+0.57%) | 100 | 704 |
| 10:12:01 | 16 | 7.0400 | +0.04 | (+0.57%) | 481 | 3 386 |
| 10:12:01 | 15 | 7.0200 | +0.02 | (+0.29%) | 19 | 133 |
| 10:02:02 | 14 | 7.0200 | +0.02 | (+0.29%) | 100 | 702 |
| 10:00:38 | 13 | 7.0200 | +0.02 | (+0.29%) | 84 | 590 |
| 10:00:38 | 12 | 7.0200 | +0.02 | (+0.29%) | 61 | 428 |
| 09:46:56 | 11 | 7.0200 | +0.02 | (+0.29%) | 40 | 281 |
| 09:43:01 | 10 | 7.0400 | +0.04 | (+0.57%) | 50 | 352 |
| 09:42:58 | 9 | 7.0400 | +0.04 | (+0.57%) | 2 | 14 |
| 09:23:35 | 8 | 7.0800 | +0.08 | (+1.14%) | 1 | 7 |
| 09:23:13 | 7 | 6.8600 | -0.14 | (-2.00%) | 50 | 343 |
| 09:23:13 | 6 | 6.8800 | -0.12 | (-1.71%) | 100 | 688 |
| 09:08:27 | 5 | 7.1000 | +0.10 | (+1.43%) | 35 | 249 |
| 09:01:50 | 4 | 6.9600 | -0.04 | (-0.57%) | 207 | 1 441 |
| 09:00:00 | 3 | 6.9600 | -0.04 | (-0.57%) | 100 | 696 |
| 09:00:00 | 2 | 6.9600 | -0.04 | (-0.57%) | 32 | 223 |
| 09:00:00 | 1 | 6.9600 | -0.04 | (-0.57%) | 28 | 195 |
| 03.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.03.2026 17:01:06 | 129 | 7.0000 | +0.10 | (+1.45%) | 60 | 420 |
| 03.03.2026 17:00:00 | 128 | 7.0000 | +0.10 | (+1.45%) | 239 | 1 673 |
| 03.03.2026 17:00:00 | 127 | 7.0000 | +0.10 | (+1.45%) | 52 | 364 |
| 03.03.2026 17:00:00 | 126 | 7.0000 | +0.10 | (+1.45%) | 300 | 2 100 |
| 03.03.2026 17:00:00 | 125 | 7.0000 | +0.10 | (+1.45%) | 138 | 966 |
| 03.03.2026 17:00:00 | 124 | 7.0000 | +0.10 | (+1.45%) | 40 | 280 |
| 03.03.2026 16:46:58 | 123 | 7.0000 | +0.10 | (+1.45%) | 200 | 1 400 |
| 03.03.2026 16:43:47 | 122 | 7.0000 | +0.10 | (+1.45%) | 240 | 1 680 |
| 03.03.2026 16:42:57 | 121 | 7.0000 | +0.10 | (+1.45%) | 130 | 910 |
| 03.03.2026 16:27:53 | 120 | 7.0000 | +0.10 | (+1.45%) | 1000 | 7 000 |
| 03.03.2026 16:25:13 | 119 | 7.0200 | +0.12 | (+1.74%) | 189 | 1 327 |
| 03.03.2026 16:24:08 | 118 | 7.0200 | +0.12 | (+1.74%) | 2 | 14 |
| 03.03.2026 16:20:22 | 117 | 7.0200 | +0.12 | (+1.74%) | 9 | 63 |
| 03.03.2026 16:07:33 | 116 | 7.2000 | +0.30 | (+4.35%) | 560 | 4 032 |
| 03.03.2026 15:52:27 | 115 | 7.2000 | +0.30 | (+4.35%) | 795 | 5 724 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLTRNSP00013 |
|---|---|
| Data debiutu: | 20.10.2008 |
| Liczba akcji: | 22 847 711 |
| Kapitalizacja: | 164 046 565 |
| Enterprise Value: | 327 231 565 |
| Branża: | Transport i logistyka |
Trans Polonia jest operatorem transportowo-logistycznym, świadczącym usługi w zakresie transportu i logistyki m.in. płynnych produktów chemicznych, mas... Trans Polonia jest operatorem transportowo-logistycznym, świadczącym usługi w zakresie transportu i logistyki m.in. płynnych produktów chemicznych, mas bitumicznych, płynnych produktów spożywczych oraz produktów w temperaturze kontrolowanej. Spółka wykorzystuje przede wszystkim transport drogowy, korzystając jednocześnie z transportu morskiego oraz kolejowego. Trans Polonia działa na terenie całej Europy.
| Nazwa: | TRANS POLONIA SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Rokicka 16, 83-110, Tczew, Polska |
| CEO: | Dariusz Cegielski |
| NIP: | 5932432396 |
| REGON: | 193108360 |
| KRS: | 0000308898 |
| Telefon: | +48 (58) 533 90 15 |
| WWW: | http://transpolonia.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
