Biznesradar bez reklam? Sprawdź BR Plus
Transakcje TRN (TRANSPOL)
4.66-0.38(-7.54%)TRANS POLONIA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.02.2026 16:43:46 | 182 | 4.6600 | -0.38 | (-7.54%) | 1 | 5 |
| 20.02.2026 16:00:35 | 181 | 5.0400 | 0.00 | (0.00%) | 100 | 504 |
| 20.02.2026 15:59:37 | 180 | 5.0400 | 0.00 | (0.00%) | 1000 | 5 040 |
| 20.02.2026 15:58:58 | 179 | 5.0400 | 0.00 | (0.00%) | 1000 | 5 040 |
| 20.02.2026 15:54:23 | 178 | 4.9000 | -0.14 | (-2.78%) | 2000 | 9 800 |
| 20.02.2026 15:52:28 | 177 | 4.9800 | -0.06 | (-1.19%) | 1000 | 4 980 |
| 20.02.2026 15:52:28 | 176 | 4.9800 | -0.06 | (-1.19%) | 500 | 2 490 |
| 20.02.2026 15:52:28 | 175 | 4.9800 | -0.06 | (-1.19%) | 250 | 1 245 |
| 20.02.2026 15:52:28 | 174 | 4.9500 | -0.09 | (-1.79%) | 178 | 881 |
| 20.02.2026 15:52:28 | 173 | 4.9400 | -0.10 | (-1.98%) | 350 | 1 729 |
| 20.02.2026 15:52:28 | 172 | 4.9200 | -0.12 | (-2.38%) | 1000 | 4 920 |
| 20.02.2026 15:50:49 | 171 | 4.9500 | -0.09 | (-1.79%) | 5764 | 28 532 |
| 20.02.2026 15:50:49 | 170 | 4.9400 | -0.10 | (-1.98%) | 436 | 2 154 |
| 20.02.2026 15:49:30 | 169 | 4.9500 | -0.09 | (-1.79%) | 57 | 282 |
| 20.02.2026 15:49:30 | 168 | 4.9000 | -0.14 | (-2.78%) | 500 | 2 450 |
| 20.02.2026 15:48:16 | 167 | 4.8800 | -0.16 | (-3.17%) | 500 | 2 440 |
| 20.02.2026 15:48:16 | 166 | 4.7500 | -0.29 | (-5.75%) | 143 | 679 |
| 20.02.2026 15:47:03 | 165 | 4.7500 | -0.29 | (-5.75%) | 500 | 2 375 |
| 20.02.2026 15:46:35 | 164 | 4.6200 | -0.42 | (-8.33%) | 3100 | 14 322 |
| 20.02.2026 15:46:35 | 163 | 4.6000 | -0.44 | (-8.73%) | 400 | 1 840 |
| 20.02.2026 15:39:10 | 162 | 4.5200 | -0.52 | (-10.32%) | 1 | 5 |
| 20.02.2026 15:31:32 | 161 | 4.5200 | -0.52 | (-10.32%) | 118 | 533 |
| 20.02.2026 15:31:27 | 160 | 4.5200 | -0.52 | (-10.32%) | 200 | 904 |
| 20.02.2026 15:30:00 | 159 | 4.5200 | -0.52 | (-10.32%) | 182 | 823 |
| 20.02.2026 15:27:59 | 158 | 4.5200 | -0.52 | (-10.32%) | 18 | 81 |
| 20.02.2026 15:18:45 | 157 | 4.6000 | -0.44 | (-8.73%) | 500 | 2 300 |
| 20.02.2026 15:07:20 | 156 | 4.5200 | -0.52 | (-10.32%) | 436 | 1 971 |
| 20.02.2026 15:07:20 | 155 | 4.5400 | -0.50 | (-9.92%) | 564 | 2 561 |
| 20.02.2026 14:44:20 | 154 | 4.6400 | -0.40 | (-7.94%) | 84 | 390 |
| 20.02.2026 14:44:20 | 153 | 4.6300 | -0.41 | (-8.13%) | 500 | 2 315 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 14:44:20 | 152 | 4.6200 | -0.42 | (-8.33%) | 116 | 536 |
| 20.02.2026 14:41:21 | 151 | 4.6500 | -0.39 | (-7.74%) | 50 | 233 |
| 20.02.2026 14:22:47 | 150 | 4.6500 | -0.39 | (-7.74%) | 1 | 5 |
| 20.02.2026 14:17:30 | 149 | 4.6000 | -0.44 | (-8.73%) | 500 | 2 300 |
| 20.02.2026 14:16:41 | 148 | 4.5800 | -0.46 | (-9.13%) | 2184 | 10 003 |
| 20.02.2026 14:08:44 | 147 | 4.6000 | -0.44 | (-8.73%) | 500 | 2 300 |
| 20.02.2026 14:00:20 | 146 | 4.6300 | -0.41 | (-8.13%) | 2351 | 10 885 |
| 20.02.2026 14:00:20 | 145 | 4.6300 | -0.41 | (-8.13%) | 900 | 4 167 |
| 20.02.2026 14:00:20 | 144 | 4.6300 | -0.41 | (-8.13%) | 1000 | 4 630 |
| 20.02.2026 14:00:20 | 143 | 4.6300 | -0.41 | (-8.13%) | 1000 | 4 630 |
| 20.02.2026 13:58:01 | 142 | 4.7000 | -0.34 | (-6.75%) | 643 | 3 022 |
| 20.02.2026 13:40:21 | 141 | 4.9800 | -0.06 | (-1.19%) | 100 | 498 |
| 20.02.2026 13:40:21 | 140 | 4.9800 | -0.06 | (-1.19%) | 150 | 747 |
| 20.02.2026 13:30:31 | 139 | 4.5000 | -0.54 | (-10.71%) | 436 | 1 962 |
| 20.02.2026 13:30:31 | 138 | 4.5700 | -0.47 | (-9.33%) | 350 | 1 600 |
| 20.02.2026 13:30:31 | 137 | 4.7000 | -0.34 | (-6.75%) | 155 | 729 |
| 20.02.2026 13:30:31 | 136 | 4.7200 | -0.32 | (-6.35%) | 59 | 278 |
| 20.02.2026 13:30:31 | 135 | 4.7500 | -0.29 | (-5.75%) | 1000 | 4 750 |
| 20.02.2026 13:18:12 | 134 | 4.9900 | -0.05 | (-0.99%) | 1 | 5 |
| 20.02.2026 13:14:36 | 133 | 4.7200 | -0.32 | (-6.35%) | 30 | 142 |
| 20.02.2026 12:51:30 | 132 | 5.0400 | 0.00 | (0.00%) | 185 | 932 |
| 20.02.2026 12:51:30 | 131 | 5.0000 | -0.04 | (-0.79%) | 1315 | 6 575 |
| 20.02.2026 12:49:34 | 130 | 4.9900 | -0.05 | (-0.99%) | 2500 | 12 475 |
| 20.02.2026 12:48:08 | 129 | 5.0000 | -0.04 | (-0.79%) | 1500 | 7 500 |
| 20.02.2026 12:47:46 | 128 | 5.0000 | -0.04 | (-0.79%) | 185 | 925 |
| 20.02.2026 12:47:46 | 127 | 4.9900 | -0.05 | (-0.99%) | 1000 | 4 990 |
| 20.02.2026 12:44:47 | 126 | 4.9900 | -0.05 | (-0.99%) | 1137 | 5 674 |
| 20.02.2026 12:44:47 | 125 | 4.9900 | -0.05 | (-0.99%) | 63 | 314 |
| 20.02.2026 12:35:59 | 124 | 5.0400 | 0.00 | (0.00%) | 100 | 504 |
| 20.02.2026 12:34:31 | 123 | 4.9900 | -0.05 | (-0.99%) | 800 | 3 992 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 12:34:16 | 122 | 5.2800 | +0.24 | (+4.76%) | 68 | 359 |
| 20.02.2026 12:34:16 | 121 | 5.2000 | +0.16 | (+3.17%) | 632 | 3 286 |
| 20.02.2026 12:31:20 | 120 | 4.9900 | -0.05 | (-0.99%) | 20 | 100 |
| 20.02.2026 12:30:33 | 119 | 4.9900 | -0.05 | (-0.99%) | 667 | 3 328 |
| 20.02.2026 12:30:33 | 118 | 5.0200 | -0.02 | (-0.40%) | 78 | 392 |
| 20.02.2026 12:30:33 | 117 | 5.2200 | +0.18 | (+3.57%) | 255 | 1 331 |
| 20.02.2026 12:28:42 | 116 | 5.3000 | +0.26 | (+5.16%) | 68 | 360 |
| 20.02.2026 12:27:36 | 115 | 5.2200 | +0.18 | (+3.57%) | 400 | 2 088 |
| 20.02.2026 12:27:36 | 114 | 5.2000 | +0.16 | (+3.17%) | 325 | 1 690 |
| 20.02.2026 12:27:24 | 113 | 5.1600 | +0.12 | (+2.38%) | 73 | 377 |
| 20.02.2026 12:27:24 | 112 | 5.1000 | +0.06 | (+1.19%) | 60 | 306 |
| 20.02.2026 12:27:24 | 111 | 5.0400 | 0.00 | (0.00%) | 400 | 2 016 |
| 20.02.2026 12:27:24 | 110 | 5.0400 | 0.00 | (0.00%) | 987 | 4 974 |
| 20.02.2026 12:24:46 | 109 | 5.0400 | 0.00 | (0.00%) | 1500 | 7 560 |
| 20.02.2026 12:24:43 | 108 | 5.0400 | 0.00 | (0.00%) | 1519 | 7 656 |
| 20.02.2026 12:24:35 | 107 | 5.0400 | 0.00 | (0.00%) | 100 | 504 |
| 20.02.2026 12:23:48 | 106 | 5.0400 | 0.00 | (0.00%) | 5894 | 29 706 |
| 20.02.2026 12:21:32 | 105 | 4.9900 | -0.05 | (-0.99%) | 300 | 1 497 |
| 20.02.2026 12:21:20 | 104 | 5.0000 | -0.04 | (-0.79%) | 775 | 3 875 |
| 20.02.2026 12:21:20 | 103 | 5.0000 | -0.04 | (-0.79%) | 830 | 4 150 |
| 20.02.2026 12:21:20 | 102 | 5.0000 | -0.04 | (-0.79%) | 1000 | 5 000 |
| 20.02.2026 12:21:20 | 101 | 5.0000 | -0.04 | (-0.79%) | 2 | 10 |
| 20.02.2026 12:21:20 | 100 | 5.0000 | -0.04 | (-0.79%) | 2943 | 14 715 |
| 20.02.2026 12:20:04 | 99 | 4.9900 | -0.05 | (-0.99%) | 1000 | 4 990 |
| 20.02.2026 12:20:04 | 98 | 4.9900 | -0.05 | (-0.99%) | 150 | 749 |
| 20.02.2026 12:20:04 | 97 | 4.9900 | -0.05 | (-0.99%) | 100 | 499 |
| 20.02.2026 11:58:05 | 96 | 4.9400 | -0.10 | (-1.98%) | 1519 | 7 504 |
| 20.02.2026 11:54:40 | 95 | 4.9100 | -0.13 | (-2.58%) | 500 | 2 455 |
| 20.02.2026 11:54:40 | 94 | 4.9100 | -0.13 | (-2.58%) | 1216 | 5 971 |
| 20.02.2026 11:42:58 | 93 | 4.9100 | -0.13 | (-2.58%) | 73 | 358 |
| 20.02.2026 11:41:49 | 92 | 4.9000 | -0.14 | (-2.78%) | 1 | 5 |
| 20.02.2026 11:39:59 | 91 | 4.9000 | -0.14 | (-2.78%) | 2000 | 9 800 |
| 20.02.2026 11:39:53 | 90 | 4.9000 | -0.14 | (-2.78%) | 1000 | 4 900 |
| 20.02.2026 11:39:40 | 89 | 4.9100 | -0.13 | (-2.58%) | 311 | 1 527 |
| 20.02.2026 11:34:43 | 88 | 4.9100 | -0.13 | (-2.58%) | 1109 | 5 445 |
| 20.02.2026 11:29:49 | 87 | 4.9500 | -0.09 | (-1.79%) | 2000 | 9 900 |
| 20.02.2026 11:26:19 | 86 | 4.9100 | -0.13 | (-2.58%) | 108 | 530 |
| 20.02.2026 11:23:54 | 85 | 4.9100 | -0.13 | (-2.58%) | 1528 | 7 502 |
| 20.02.2026 11:20:07 | 84 | 4.9500 | -0.09 | (-1.79%) | 900 | 4 455 |
| 20.02.2026 11:20:07 | 83 | 4.9000 | -0.14 | (-2.78%) | 247 | 1 210 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLTRNSP00013 |
|---|---|
| Data debiutu: | 20.10.2008 |
| Liczba akcji: | 22 847 711 |
| Kapitalizacja: | 106 470 333 |
| Enterprise Value: | 269 655 333 |
| 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
