- Notowania
- Obligacje korporacyjne
| emitent | nazwa | segment | jednostka transakcyjna | kurs odniesienia** | kurs otwarcia** | kurs min | kurs max | data/czas ost. trans. | wolumen ost. trans. | kurs ostatni* | zmiana | najlepsza oferta kupna | najlepsza oferta sprzedaży | liczba transakcji | obrót skumulowany | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| liczba zleceń | wolumen | limit | limit | wolumen | liczba zleceń | wolumen | wartość (tys. PLN) | |||||||||||||
| AB | ABE0227 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ABE0726 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ARCHE | ACH0427 | GPW ASO | 1 | 102,6600 | - | - | - | 2025-12-01 | - | 102,6600 | - | 1 | 3 | 102,0000 | 102,6300 | 12 | 1 | - | - | - |
| ACH0628 | GPW ASO | 1 | 102,9900 | 102,5000 | - | - | 2025-12-18 | - | 102,0000 | - | 1 | 27 | 101,6000 | 102,9900 | 2 | 1 | 2 | 15 | 15,34 | |
| ACH0826 | GPW ASO | 1 | 103,5000 | - | - | - | 2025-12-01 | - | 103,5000 | - | 1 | 5 | 100,1000 | 102,9900 | 6 | 1 | - | - | - | |
| ADATEX | ADX1128 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-12-17 | - | 100,0000 | - | 1 | 2 | 100,1000 | 101,4200 | 7 | 1 | - | - | - |
| ADX1227 | GPW ASO | 1 | 101,6600 | - | - | - | 2025-12-17 | - | 101,6600 | - | 1 | 22 | 100,7000 | 101,6900 | 52 | 1 | - | - | - | |
| ALLEGRO.EU | ALE0630 | GPW ASO | 1 | 101,5000 | - | - | - | 2025-12-03 | - | 101,5000 | - | 1 | 3 | 101,3000 | 102,5000 | 110 | 2 | - | - | - |
| ALIOR BANK | ALR0428 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ALR0429 | GPW ASO | 1 | 101,9900 | 101,9900 | - | - | 2025-12-18 | - | 101,9900 | - | - | - | - | 101,9900 | 9 | 1 | 2 | 2 | 1 031,36 | |
| ALR0627 | GPW ASO | 1 | 101,8000 | - | - | - | 2025-10-31 | - | 101,8000 | - | 1 | 8 | 100,8500 | 101,4900 | 10 | 1 | - | - | - | |
| ALR0628 | GPW ASO | 1 | 101,7500 | - | - | - | 2025-07-09 | - | 101,7500 | - | - | - | - | 101,9900 | 9 | 1 | - | - | - | |
| ALR1029 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ANWIM | ANW1126 /S | GPW ASO | 1 | 102,0000 | 102,0000 | - | - | 2025-12-18 | - | 102,0000 | - | 2 | 7 | 101,5000 | 102,0000 | 10 | 1 | 10 | 85 | 87,43 |
| ANW1227 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 100 | 101,5000 | - | - | - | - | - | - | |
| AOW FAKTORING | AOW0227 | GPW ASO | 1 | 102,5000 | - | - | - | 2025-11-26 | - | 102,5000 | - | 1 | 4 | 101,9000 | 102,5000 | 70 | 1 | - | - | - |
| AOW0528 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-12-17 | - | 102,0000 | - | - | - | - | 103,9800 | 20 | 1 | - | - | - | |
| AOW1027 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-12-16 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - | |
| AOW1028 | GPW ASO | 1 | 101,0000 | 101,2000 | - | - | 2025-12-18 | - | 101,2000 | - | 3 | 23 | 101,0000 | 101,2000 | 24 | 1 | 1 | 2 | 2,05 | |
| ARCHICOM | ARH0227 | GPW ASO | 1 | 101,6200 | - | - | - | 2024-06-26 | - | 101,6200 | - | - | - | - | - | - | - | - | - | - |
| ARH0329 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ARH0627 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ARH0628 | GPW ASO | 1 | 100,4000 | - | - | - | 2025-11-21 | - | 100,4000 | - | - | - | - | - | - | - | - | - | - | |
| ART.LOCUM | ARL0429 | GPW ASO | 1 | 100,2000 | - | - | - | 2025-12-16 | - | 100,2000 | - | 1 | 6 | 100,2000 | 100,5000 | 59 | 1 | - | - | - |
| ARL1226 | GPW ASO | 1 | 101,7000 | - | - | - | 2025-12-15 | - | 101,7000 | - | 1 | 10 | 100,0000 | 101,7000 | 17 | 1 | - | - | - | |
| ARL1227 | GPW ASO | 1 | 101,4500 | - | - | - | 2025-11-28 | - | 101,4500 | - | 1 | 35 | 100,1000 | 101,4500 | 1 | 1 | - | - | - | |
| ATAL | ATL0227 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-12-15 | - | 100,0000 | - | 2 | 8 | 99,2000 | 100,0000 | 45 | 1 | - | - | - |
| ATL1028 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 20 | 97,0000 | - | - | - | - | - | - | |
| BBI DEVELOPMENT | BBI0227 | GPW ASO | 1 | 104,3800 | - | - | - | 2025-12-15 | - | 104,3800 | - | 1 | 22 | 100,1000 | 104,3800 | 12 | 1 | - | - | - |
| BENEFIT SYSTEMS | BFT0330 | GPW ASO | 1 | 101,7000 | - | - | - | 2025-12-16 | - | 101,7000 | - | 1 | 11 | 101,7000 | 101,9900 | 34 | 1 | - | - | - |
| BOŚ SA | BOS0735-K /K | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BOS1228 /S | GPW ASO | 1 | 101,5000 | - | - | - | 2025-10-08 | - | 101,5000 | - | 1 | 1 | 101,0000 | - | - | - | - | - | - | |
| BANK POCZTOWY | BPO0629 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 1 | 100,0000 | - | - | - | - | - | - |
| BPO1227 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 1 | 100,0000 | - | - | - | - | - | - | |
| BEST | BS10228 | GPW ASO | 1 | 99,7000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BS10327 | GPW RR | 1 | 102,1900 | - | - | - | 2025-12-16 | - | 102,1900 | - | 1 | 3 | 101,5100 | 102,1900 | 19 | 1 | - | - | - | |
| BS10829 | GPW RR | 1 | 101,5000 | 101,9900 | - | - | 2025-12-18 | - | 101,4000 | - | 1 | 40 | 101,3800 | 101,4000 | 17 | 1 | 3 | 173 | 17,69 | |
| BST0128 | GPW RR | 1 | 102,0000 | - | - | - | 2025-12-17 | - | 102,0000 | - | 1 | 50 | 102,1000 | 102,5900 | 40 | 1 | - | - | - | |
| BST0226 | GPW ASO | 1 | 99,6300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| BST0228 | GPW RR | 1 | 102,9800 | - | - | - | 2025-12-15 | - | 102,9800 | - | 1 | 250 | 102,5000 | 102,9200 | 38 | 1 | - | - | - | |
| BST0327 | GPW RR | 1 | 102,0000 | - | - | - | 2025-12-17 | - | 102,0000 | - | 1 | 100 | 102,0000 | 103,5000 | 100 | 1 | - | - | - | |
| BST0527 | GPW ASO | 1 | 103,0000 | - | - | - | 2025-12-08 | - | 103,0000 | - | 1 | 7 | 100,0000 | 102,9700 | 5 | 1 | - | - | - | |
| BST0630 | GPW RR | 1 | 101,0000 | 100,6000 | - | - | 2025-12-18 | - | 100,5000 | - | 1 | 78 | 100,2000 | 100,9800 | 51 | 1 | 7 | 343 | 34,61 | |
| BST0726 | GPW RR | 1 | 99,0000 | 99,4000 | - | - | 2025-12-18 | - | 99,4000 | - | 1 | 100 | 99,0000 | 99,4000 | 3 | 1 | 2 | 225 | 22,53 | |
| BST0728 | GPW RR | 1 | 102,5000 | - | - | - | 2025-12-05 | - | 102,5000 | - | 3 | 153 | 102,5000 | 103,8400 | 32 | 1 | - | - | - | |
| BST0829 | GPW RR | 1 | 102,4800 | 102,4800 | - | - | 2025-12-18 | - | 102,4800 | - | 1 | 62 | 101,8000 | 102,5400 | 35 | 1 | 5 | 400 | 41,44 | |
| BST0930 | GPW RR | 1 | 100,5000 | 100,4000 | - | - | 2025-12-18 | - | 100,7200 | - | 1 | 74 | 100,7300 | 100,7300 | 11 | 1 | 12 | 509 | 51,27 | |
| BST1026 | GPW RR | 1 | 101,5000 | - | - | - | 2025-12-12 | - | 101,5000 | - | 1 | 100 | 101,0000 | 102,3600 | 38 | 1 | - | - | - | |
| BST1029 | GPW RR | 1 | 100,5100 | - | - | - | 2025-12-17 | - | 100,5100 | - | 1 | 30 | 100,6000 | 101,0000 | 81 | 2 | - | - | - | |
| BST1126 | GPW ASO | 1 | 101,2000 | - | - | - | 2024-12-11 | - | 101,2000 | - | - | - | - | - | - | - | - | - | - | |
| BST1226 | GPW RR | 1 | 101,7800 | - | - | - | 2025-12-15 | - | 101,7800 | - | 1 | 100 | 101,0000 | 101,7800 | 36 | 1 | - | - | - | |
| KRI1128 | GPW ASO | 1 | 101,0300 | - | - | - | 2025-12-05 | - | 101,0300 | - | 1 | 5 | 100,3100 | 102,0000 | 27 | 1 | - | - | - | |
| BUDLEX FINANCE | BXF0727 | GPW ASO | 1 | 101,8000 | - | - | - | 2025-11-24 | - | 101,8000 | - | 1 | 11 | 100,3100 | 101,7000 | 18 | 1 | - | - | - |
| BXF1027 | GPW ASO | 1 | 101,0000 | 100,5000 | - | - | 2025-12-18 | - | 100,5000 | - | 1 | 24 | 100,5000 | 101,4500 | 3 | 1 | 1 | 10 | 10,26 | |
| BXF1028 | GPW ASO | 1 | 101,4000 | - | - | - | 2025-12-17 | - | 101,4000 | - | 1 | 5 | 100,5000 | 101,4000 | 72 | 1 | - | - | - | |
| BXF1226 | GPW ASO | 1 | 100,1200 | - | - | - | 2025-12-16 | - | 100,1200 | - | 1 | 11 | 100,2500 | 103,0000 | 7 | 1 | - | - | - | |
| CAVATINA HOLDING | CAV0327 | GPW RR | 1 | 100,0000 | 100,0000 | - | - | 2025-12-18 | - | 100,0000 | - | 1 | 5 | 100,1000 | 100,4000 | 10 | 1 | 1 | 5 | 5,13 |
| CAV0329 | GPW RR | 1 | 100,2000 | 100,0100 | - | - | 2025-12-18 | - | 100,0900 | - | 2 | 12 | 99,9100 | 100,2500 | 11 | 2 | 4 | 27 | 27,86 | |
| CAV0429 | GPW ASO | 1 | 100,6000 | - | - | - | 2025-12-04 | - | 100,6000 | - | 1 | 12 | 99,0500 | 100,6000 | 1 | 1 | - | - | - | |
| CAV0526 | GPW RR | 1 | 101,4000 | - | - | - | 2025-12-15 | - | 101,4000 | - | 1 | 13 | 100,8500 | 101,5000 | 10 | 1 | - | - | - | |
| CAV0627 | GPW RR | 1 | 100,8800 | 100,5000 | - | - | 2025-12-18 | - | 100,0000 | - | 1 | 8 | 100,0200 | 100,9800 | 6 | 1 | 7 | 388 | 388,04 | |
| CAV0729 | GPW RR | 1 | 100,5000 | 100,8800 | - | - | 2025-12-18 | - | 100,2000 | - | 1 | 10 | 99,8800 | 100,5000 | 2 | 1 | 3 | 22 | 23,24 | |
| CAV0927 | GPW ASO | 1 | 100,0000 | 100,2000 | - | - | 2025-12-18 | - | 100,2000 | - | 1 | 6 | 99,8000 | 100,2000 | 47 | 1 | 3 | 37 | 38,19 | |
| CAV0928 | GPW RR | 1 | 99,9500 | 100,4000 | - | - | 2025-12-18 | - | 100,0000 | - | 1 | 191 | 100,0000 | 100,5000 | 256 | 2 | 6 | 700 | 72,24 | |
| CAV1127 | GPW ASO | 1 | 100,3000 | - | - | - | 2025-12-08 | - | 100,3000 | - | 2 | 137 | 100,0000 | 101,1100 | 377 | 2 | - | - | - | |
| CAV1128 | GPW RR | 1 | 100,3000 | 100,8900 | - | - | 2025-12-18 | - | 100,2500 | - | 1 | 191 | 100,1100 | 100,9000 | 50 | 1 | 4 | 382 | 38,74 | |
| CAV1226 | GPW RR | 1 | 100,8000 | 100,8000 | - | - | 2025-12-18 | - | 100,8800 | - | 3 | 13 | 100,4000 | 100,8900 | 50 | 1 | 3 | 42 | 42,54 | |
| CAV1227 | GPW RR | 1 | 100,8200 | 101,3900 | - | - | 2025-12-18 | - | 101,3900 | - | 1 | 50 | 100,3000 | 101,2500 | 200 | 1 | 2 | 185 | 18,78 | |
| COGNOR | CO10129 | GPW ASO | 1 | 100,0000 | 100,0000 | - | - | 2025-12-18 | - | 100,0000 | - | 2 | 10 | 99,8000 | 100,0000 | 78 | 1 | 4 | 32 | 26,66 |
| COG0129 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-12-17 | - | 100,0000 | - | 1 | 8 | 99,8000 | 100,9700 | 4 | 1 | - | - | - | |
| CORDIA POLSKA FINANCE | CPF1227 | GPW ASO | 1 | 100,2000 | 100,3000 | - | - | 2025-12-18 | - | 101,7000 | - | 1 | 10 | 100,5000 | 101,7000 | 16 | 2 | 3 | 11 | 11,18 |
| CYFROWY POLSAT | CPS0130 /S | GPW ASO | 1 | 103,3500 | 103,4300 | - | - | 2025-12-18 | - | 103,4000 | - | 1 | 100 | 103,0100 | 103,4000 | 26 | 1 | 8 | 449 | 481,39 |
| DADELO | DAD1028 | GPW ASO | 1 | 100,6400 | 100,6400 | - | - | 2025-12-18 | - | 100,6500 | - | 1 | 4 | 100,4000 | 100,6500 | 52 | 1 | 3 | 22 | 22,39 |
| DANTEX GROUP | DAN0126 | GPW ASO | 1 | 100,2000 | - | - | - | 2025-11-20 | - | 100,2000 | - | - | - | - | 106,0000 | 29 | 1 | - | - | - |
| DEKPOL | DEK0628 | GPW ASO | 1 | 102,7000 | 102,6800 | - | - | 2025-12-18 | - | 102,6800 | - | 1 | 1 | 101,5000 | 102,6800 | 20 | 1 | 1 | 4 | 4,12 |
| DEK1228 | GPW ASO | 1 | 101,8200 | 102,2000 | - | - | 2025-12-18 | - | 101,9000 | - | 1 | 6 | 101,8100 | 101,9000 | 705 | 1 | 2 | 28 | 28,73 | |
| DOM DEVELOPMENT | DOM0526 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-12-17 | - | 101,0000 | - | 1 | 2 | 101,0000 | 102,0000 | 29 | 2 | - | - | - |
| DOM0530 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 10 | 101,0000 | - | - | - | - | - | - | |
| DOM0928 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-06-18 | - | 100,5000 | - | - | - | - | - | - | - | - | - | - | |
| DOM1229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 20 | 101,0000 | - | - | - | - | - | - | |
| DOMESTA | DST0727 | GPW ASO | 1 | 100,5000 | 100,5000 | - | - | 2025-12-18 | - | 100,5000 | - | 1 | 2 | 100,5000 | - | - | - | 1 | 1 | 1,02 |
| DST1126 | GPW ASO | 1 | 102,2900 | - | - | - | 2025-12-02 | - | 102,2900 | - | 1 | 3 | 100,2600 | 102,4900 | 27 | 1 | - | - | - | |
| DEVELIA | DVL0229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DVL0528 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DVL0726 /Z | GPW ASO | 1 | 101,0000 | - | - | - | 2025-11-21 | - | 101,0000 | - | - | - | - | - | - | - | - | - | - | |
| DVL1028 | GPW ASO | 1 | 104,9400 | - | - | - | 2025-12-02 | - | 104,9400 | - | 1 | 4 | 100,0000 | - | - | - | - | - | - | |
| DVL1227 | GPW ASO | 1 | 101,5000 | - | - | - | 2025-07-22 | - | 101,5000 | - | - | - | - | - | - | - | - | - | - | |
| DEVELOPRES | DVR0726 | GPW ASO | 1 | 101,3300 | 101,3300 | - | - | 2025-12-18 | - | 101,3300 | - | 1 | 5 | 100,7100 | 101,3300 | 2 | 1 | 1 | 1 | 1,03 |
| DVR1226 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-12-15 | - | 101,0000 | - | 1 | 12 | 98,0000 | 101,4500 | 6 | 1 | - | - | - | |
| DVR1227 | GPW ASO | 1 | 101,7100 | - | - | - | 2025-11-06 | - | 101,7100 | - | 1 | 12 | 97,0000 | 101,7000 | 2 | 1 | - | - | - | |
| ECHO INVESTMENT | ECH0128 | GPW RR | 1 | 102,7200 | 101,5000 | - | - | 2025-12-18 | - | 101,5000 | - | 1 | 30 | 101,5100 | 102,4800 | 100 | 1 | 3 | 501 | 52,59 |
| ECH0226 | GPW RR | 1 | 100,3500 | - | - | - | 2025-12-16 | - | 100,3500 | - | 1 | 100 | 100,3600 | 100,6900 | 200 | 1 | - | - | - | |
| ECH0229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ECH0426 | GPW RR | 1 | 101,5800 | 100,8100 | - | - | 2025-12-18 | - | 100,0000 | - | 1 | 50 | 100,0600 | 101,5700 | 100 | 1 | 7 | 1318 | 133,77 | |
| ECH0428 | GPW RR | 1 | 102,0000 | 102,0000 | - | - | 2025-12-18 | - | 102,4800 | - | 1 | 38 | 100,7800 | 102,4800 | 276 | 2 | 5 | 973 | 99,37 | |
| ECH0528 | GPW ASO | 1 | 102,2000 | - | - | - | 2024-09-23 | - | 102,2000 | - | - | - | - | - | - | - | - | - | - | |
| ECH0529 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ECH0626 | GPW RR | 1 | 101,0000 | - | - | - | 2025-12-17 | - | 101,0000 | - | 1 | 15 | 101,0000 | 101,7900 | 205 | 1 | - | - | - | |
| ECH0627 | GPW RR | 1 | 101,8300 | 101,7200 | - | - | 2025-12-18 | - | 101,1300 | - | 1 | 25 | 101,1300 | 101,7000 | 38 | 1 | 5 | 132 | 13,41 | |
| ECH0829 | GPW ASO | 1 | 103,4500 | - | - | - | 2025-12-02 | - | 103,4500 | - | 1 | 5 | 101,0000 | 103,7400 | 1 | 1 | - | - | - | |
| ECH0926 | GPW RR | 1 | 102,3800 | - | - | - | 2025-12-10 | - | 102,3800 | - | 1 | 50 | 101,2800 | 102,3700 | 100 | 1 | - | - | - | |
| ECH1127 | GPW RR | 1 | 101,4900 | 102,3400 | - | - | 2025-12-18 | - | 102,0000 | - | 1 | 100 | 100,9800 | 102,0000 | 140 | 2 | 5 | 568 | 58,59 | |
| ECH1227 | GPW ASO | 1 | 99,0500 | - | - | - | - | - | - | - | 1 | 7 | 99,1000 | - | - | - | - | - | - | |
| ENEA | ENA0527 | GPW ASO | 1 | 100,8500 | - | - | - | 2024-07-31 | - | 100,8500 | - | - | - | - | - | - | - | - | - | - |
| ENA0530 | GPW ASO | 1 | 102,4900 | - | - | - | 2025-11-28 | - | 102,4900 | - | - | - | - | 102,9900 | 10 | 1 | - | - | - | |
| ERBUD | ERB0229 | GPW ASO | 1 | 99,9000 | - | - | - | 2025-12-17 | - | 99,9000 | - | 1 | 5 | 99,9000 | 100,0900 | 29 | 1 | - | - | - |
| GHELAMCO INVEST | GHE0128 /S | GPW RR | 1 | 71,6000 | 72,0000 | - | - | 2025-12-18 | - | 72,5900 | - | 1 | 120 | 71,6000 | 72,5900 | 70 | 1 | 9 | 5172 | 394,06 |
| GHE0226 /S | GPW ASO | 1 | 93,8000 | 94,0900 | - | - | 2025-12-18 | - | 94,0500 | - | 1 | 1 | 93,5200 | 94,1000 | 7 | 1 | 15 | 144 | 140,23 | |
| GHE0327 /S | GPW ASO | 1 | 73,0200 | 75,6000 | - | - | 2025-12-18 | - | 75,6000 | - | 1 | 2 | 73,9000 | 77,9800 | 108 | 3 | 1 | 4 | 3,12 | |
| GHE0728 /S | GPW ASO | 1 | 71,7000 | 71,0000 | - | - | 2025-12-18 | - | 71,7500 | - | 1 | 7 | 70,3000 | 72,0000 | 20 | 1 | 11 | 124 | 94,05 | |
| GHE1027 /S | GPW RR | 1 | 72,9400 | 72,0300 | - | - | 2025-12-18 | - | 72,7000 | - | 1 | 100 | 72,0100 | 72,7000 | 4 | 1 | 21 | 2467 | 182,37 | |
| GHE1127 /S | GPW ASO | 1 | 73,0000 | 73,0000 | - | - | 2025-12-18 | - | 73,0000 | - | 1 | 6 | 72,1500 | 73,7000 | 4 | 2 | 2 | 401 | 296,26 | |
| GHE1128 /S | GPW ASO | 1 | 71,7000 | 71,7000 | - | - | 2025-12-18 | - | 71,7000 | - | 1 | 4 | 70,3500 | 72,8000 | 13 | 1 | 4 | 44 | 32,04 | |
| HM INWEST | HMI0327 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-12-17 | - | 100,5000 | - | 1 | 14 | 100,0100 | 101,2700 | 43 | 1 | - | - | - |
| HMI0627 | GPW ASO | 1 | 100,6000 | 100,6000 | - | - | 2025-12-18 | - | 101,5300 | - | 1 | 40 | 100,1300 | 101,5300 | 47 | 1 | 2 | 17 | 1,72 | |
| HMI1228 | GPW ASO | 1 | 100,0000 | 99,9900 | - | - | 2025-12-18 | - | 99,9900 | - | 1 | 5 | 97,0000 | 99,9900 | 33 | 1 | 3 | 26 | 26,18 | |
| INTERNETOWY FUNDUSZ LEASINGOWY | IFL0334 | GPW ASO | 1 | 100,0300 | - | - | - | 2025-11-03 | - | 100,0300 | - | 1 | 13 | 99,8000 | 100,0300 | 20 | 1 | - | - | - |
| INFINITY | INF0127 | GPW ASO | 1 | 100,3000 | - | - | - | 2025-11-28 | - | 100,3000 | - | - | - | - | 101,5000 | 39 | 1 | - | - | - |
| INF0326 | GPW ASO | 1 | 100,9000 | - | - | - | 2025-12-15 | - | 100,9000 | - | - | - | - | - | - | - | - | - | - | |
| INF1027 | GPW ASO | 1 | 100,3000 | - | - | - | 2025-11-13 | - | 100,3000 | - | 1 | 10 | 99,9000 | - | - | - | - | - | - | |
| INPRO SA | INP0529 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-12-17 | - | 100,0000 | - | 2 | 9 | 99,3000 | 100,7500 | 18 | 1 | - | - | - |
| INDOS | INS0127 /Z | GPW ASO | 1 | 100,8000 | - | - | - | 2025-11-18 | - | 100,8000 | - | - | - | - | - | - | - | - | - | - |
| INS0228 | GPW ASO | 1 | 102,9000 | - | - | - | 2025-12-16 | - | 102,9000 | - | 1 | 20 | 102,0000 | 102,9000 | 36 | 1 | - | - | - | |
| INS0529 | GPW ASO | 1 | 101,0000 | 100,5200 | - | - | 2025-12-18 | - | 100,5200 | - | 1 | 35 | 100,7200 | 101,0000 | 11 | 1 | 3 | 639 | 647,25 | |
| INS0628 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-12-03 | - | 102,0000 | - | 1 | 27 | 101,1000 | 102,4000 | 47 | 1 | - | - | - | |
| INTERBUD LUBLIN | INT0628 | GPW ASO | 1 | 102,6500 | - | - | - | 2025-12-15 | - | 102,6500 | - | 1 | 199 | 102,0000 | 102,6500 | 14 | 1 | - | - | - |
| INVEST KOMFORT FINANCE | INV0928 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-12-15 | - | 100,0000 | - | - | - | - | 100,7000 | 16 | 1 | - | - | - |
| JHM DEVELOPMENT | JHM0629 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 3 | 101,0000 | - | - | - | - | - | - |
| KGHM POLSKA MIEDŹ SA | KGH0629 /Z | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,2000 | - | - | - | 2025-12-10 | - | 101,2000 | - | - | - | - | - | - | - | - | - | - | ||
| KGH0631 | GPW ASO | 1 | 101,7200 | 101,7200 | - | - | 2025-12-18 | - | 101,7200 | - | 1 | 10 | 101,4600 | 101,7200 | 11 | 1 | 2 | 6 | 6,10 | |
| KRUK | KR10228 | GPW RR | 1 | 103,7500 | 103,7500 | - | - | 2025-12-18 | - | 103,7500 | - | 1 | 100 | 103,0500 | 103,7500 | 249 | 1 | 4 | 404 | 42,22 |
| KR10627 | GPW RR | 1 | 102,3000 | - | - | - | 2025-12-17 | - | 102,3000 | - | 1 | 100 | 101,6300 | 102,7500 | 63 | 1 | - | - | - | |
| KR11029 | GPW RR | 1 | 102,3900 | - | - | - | 2025-12-17 | - | 102,3900 | - | 1 | 482 | 102,0000 | 102,5000 | 100 | 1 | - | - | - | |
| KR20229 | GPW RR | 1 | 103,7000 | 103,9900 | - | - | 2025-12-18 | - | 103,9800 | - | 1 | 45 | 103,6800 | 103,9800 | 50 | 1 | 7 | 893 | 93,22 | |
| KRU0129 | GPW ASO | 1 | 105,4500 | - | - | - | 2025-12-09 | - | 105,4500 | - | 1 | 200 | 104,5000 | 105,4500 | 6 | 1 | - | - | - | |
| KRU0226 | GPW RR | 1 | 99,9500 | 99,9700 | - | - | 2025-12-18 | - | 99,9800 | - | 1 | 198 | 99,6100 | 99,9800 | 217 | 2 | 3 | 103 | 10,34 | |
| KRU0227 | GPW RR | 1 | 102,4000 | 102,4000 | - | - | 2025-12-18 | - | 102,4100 | - | 1 | 252 | 102,4000 | 102,4300 | 200 | 1 | 3 | 204 | 21,08 | |
| KRU0228 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-11-28 | - | 102,0000 | - | 1 | 3 | 101,0000 | - | - | - | - | - | - | |
| KRU0231 | GPW RR | 1 | 101,7100 | - | - | - | 2025-12-17 | - | 101,7100 | - | 1 | 4 | 102,0000 | 103,0000 | 31 | 1 | - | - | - | |
| KRU0626 | GPW RR | 1 | 99,3000 | 99,3000 | - | - | 2025-12-18 | - | 99,5000 | - | 1 | 74 | 99,5000 | 99,7600 | 123 | 1 | 6 | 976 | 97,09 | |
| KRU0627 | GPW ASO | 1 | 102,1000 | - | - | - | 2025-12-12 | - | 102,1000 | - | 1 | 5 | 102,3000 | 103,1500 | 10 | 1 | - | - | - | |
| KRU0628 | GPW RR | 1 | 103,7000 | - | - | - | 2025-12-17 | - | 103,7000 | - | 1 | 11 | 103,8000 | 104,7000 | 300 | 2 | - | - | - | |
| KRU0632 | GPW ASO | 1 | 102,5000 | - | - | - | 2025-12-16 | - | 102,5000 | - | 1 | 5 | 100,2000 | 102,5000 | 31 | 1 | - | - | - | |
| KRU0726 | GPW RR | 1 | 99,3000 | 99,1200 | - | - | 2025-12-18 | - | 99,1200 | - | 1 | 100 | 99,1200 | 99,7700 | 200 | 1 | 1 | 822 | 82,15 | |
| KRU0731 | GPW RR | 1 | 100,6100 | 101,4000 | - | - | 2025-12-18 | - | 101,0000 | - | 1 | 12 | 100,8000 | 101,0000 | 61 | 1 | 3 | 56 | 5,75 | |
| KRU0827 | GPW RR | 1 | 102,4000 | 102,4000 | - | - | 2025-12-18 | - | 102,4000 | - | 1 | 100 | 101,5100 | 102,3900 | 200 | 1 | 2 | 48 | 4,96 | |
| KRU0828 | GPW RR | 1 | 104,0200 | - | - | - | 2025-12-17 | - | 104,0200 | - | 1 | 100 | 103,4600 | 104,3200 | 8 | 1 | - | - | - | |
| KRU1028 | GPW RR | 1 | 105,0000 | - | - | - | 2025-12-17 | - | 105,0000 | - | 1 | 100 | 104,6000 | 104,9900 | 200 | 1 | - | - | - | |
| KRU1029 | GPW ASO | 1 | 113,0000 | - | - | - | 2025-10-17 | - | 113,0000 | - | - | - | - | - | - | - | - | - | - | |
| KRU1127 | GPW RR | 1 | 103,8900 | 104,0000 | - | - | 2025-12-18 | - | 104,0000 | - | 1 | 1 | 103,2100 | 104,0000 | 13 | 1 | 1 | 100 | 10,46 | |
| KRU1130 | GPW RR | 1 | 101,1600 | 101,7400 | - | - | 2025-12-18 | - | 101,2700 | - | 1 | 45 | 101,3000 | 101,7500 | 38 | 1 | 3 | 143 | 14,62 | |
| KRU1226 | GPW RR | 1 | 101,8000 | 101,5000 | - | - | 2025-12-18 | - | 101,8000 | - | 2 | 138 | 101,0100 | 101,9900 | 38 | 1 | 7 | 445 | 45,03 | |
| LOKUM DEWELOPER | LKD0627 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-12-03 | - | 102,0000 | - | 1 | 3 | 98,0100 | 102,0000 | 97 | 1 | - | - | - |
| LKD0828 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-12-05 | - | 100,5000 | - | 1 | 5 | 100,5000 | 101,3900 | 11 | 1 | - | - | - | |
| MBANK | MBK01PERP-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-07-02 | - | 102,5000 | - | 1 | 1 | 100,5000 | - | - | - | - | - | - |
| MBK1028 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 102,7000 | - | - | - | 2025-09-22 | - | 102,7000 | - | 1 | 1 | 100,8100 | 102,4000 | 1 | 1 | - | - | - | ||
| MCI CAPITAL ASI | MCI0728 | GPW ASO | 1 | 101,2000 | - | - | - | 2025-12-17 | - | 101,2000 | - | 2 | 141 | 101,0000 | 101,6000 | 5 | 1 | - | - | - |
| MCI MANAGEMENT SP. Z O.O | MCM0727 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 5 | 99,5000 | - | - | - | - | - | - |
| MCM1127 | GPW ASO | 1 | 101,5000 | 101,5000 | - | - | 2025-12-18 | - | 101,5000 | - | 2 | 100 | 100,5000 | 101,5000 | 100 | 1 | 7 | 555 | 56,56 | |
| BANK MILLENNIUM | MIL0129 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,5000 | - | - | - | 2025-08-07 | - | 101,5000 | - | 1 | 1 | 100,5100 | - | - | - | - | - | - | ||
| MIL1227 /P | BS ASO | 1 | 97,5000 | - | - | - | 2020-10-21 | - | 97,5000 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,7500 | - | - | - | 2025-12-10 | - | 101,7500 | - | 1 | 4 | 101,6000 | 102,0000 | 8 | 1 | - | - | - | ||
| MURAPOL | MUR0428 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 15 | 101,5000 | - | - | - | - | - | - |
| MUR0527 | GPW ASO | 1 | 100,4000 | - | - | - | 2025-05-09 | - | 100,4000 | - | - | - | - | - | - | - | - | - | - | |
| MARVIPOL DEVELOPMENT | MVP0227 | GPW RR | 1 | 101,3600 | 101,6000 | - | - | 2025-12-18 | - | 101,4000 | - | 1 | 3 | 101,4000 | 101,7700 | 2 | 1 | 2 | 5 | 5,27 |
| MVP0528 | GPW RR | 1 | 101,6000 | 101,5000 | - | - | 2025-12-18 | - | 101,8700 | - | 1 | 5 | 100,0300 | 101,8700 | 3 | 1 | 3 | 9 | 9,25 | |
| MVP0729 | GPW ASO | 1 | 101,3200 | 101,1000 | - | - | 2025-12-18 | - | 101,0900 | - | 1 | 24 | 100,2300 | 101,0900 | 4 | 1 | 2 | 11 | 11,56 | |
| MVP1029 | GPW RR | 1 | 100,2500 | 100,2500 | - | - | 2025-12-18 | - | 100,2500 | - | 1 | 5 | 100,4000 | 100,6800 | 2 | 1 | 2 | 2 | 2,03 | |
| MVP1228 | GPW RR | 1 | 100,4000 | 100,7900 | - | - | 2025-12-18 | - | 100,8600 | - | 1 | 4 | 100,8500 | 101,3400 | 5 | 1 | 7 | 180 | 181,60 | |
| NDI FINANCE | NDI0327 | GPW ASO | 1 | 100,4000 | - | - | - | 2025-12-12 | - | 100,4000 | - | - | - | - | 103,4900 | 31 | 1 | - | - | - |
| NOVDOM | NOD0828 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| OLIVIA FIN | OBC0127 | GPW ASO | 1 | 101,7600 | - | - | - | 2025-12-11 | - | 101,7600 | - | 1 | 5 | 99,5100 | 101,8600 | 21 | 2 | - | - | - |
| OBC0227 | GPW ASO | 1 | 100,0000 | 101,4900 | - | - | 2025-12-18 | - | 100,9800 | - | 2 | 21 | 99,2000 | 100,9900 | 10 | 1 | 2 | 5 | 5,12 | |
| OBC0426 | GPW ASO | 1 | 100,7500 | - | - | - | 2025-10-27 | - | 100,7500 | - | 1 | 1 | 100,0500 | 100,7000 | 5 | 1 | - | - | - | |
| OBC0429 | GPW ASO | 1 | 100,2000 | - | - | - | 2025-12-12 | - | 100,2000 | - | 1 | 20 | 99,8000 | 100,6300 | 16 | 1 | - | - | - | |
| OBC0526 | GPW ASO | 1 | 100,8000 | 100,8000 | - | - | 2025-12-18 | - | 100,8000 | - | 1 | 5 | 100,2000 | 100,8000 | 30 | 1 | 1 | 3 | 3,05 | |
| OBC1026 | GPW ASO | 1 | 100,1100 | - | - | - | 2025-12-11 | - | 100,1100 | - | 1 | 22 | 100,1100 | 101,5200 | 5 | 1 | - | - | - | |
| OBC1028 | GPW ASO | 1 | 100,1000 | 100,2500 | - | - | 2025-12-18 | - | 100,0500 | - | 2 | 13 | 99,9200 | 100,6100 | 5 | 1 | 3 | 35 | 35,55 | |
| OBC1126 | GPW ASO | 1 | 100,0200 | - | - | - | 2025-12-17 | - | 100,0200 | - | 1 | 5 | 100,0200 | 102,0900 | 5 | 1 | - | - | - | |
| OKAM CAPITAL | OKA0628 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-12-15 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| OKA0926 | GPW ASO | 1 | 100,0200 | - | - | - | 2025-12-01 | - | 100,0200 | - | 1 | 3 | 99,0500 | 101,4500 | 19 | 1 | - | - | - | |
| OKA1127 | GPW ASO | 1 | 100,4000 | - | - | - | 2025-12-16 | - | 100,4000 | - | 1 | 15 | 100,2000 | 100,5000 | 4 | 1 | - | - | - | |
| PCC ROKITA | PCR0426 | GPW RR | 1 | 100,2900 | - | - | - | 2025-12-15 | - | 100,2900 | - | 1 | 11 | 99,8000 | 100,1900 | 100 | 1 | - | - | - |
| PCR0527 | GPW RR | 1 | 100,0400 | 100,0600 | - | - | 2025-12-18 | - | 100,0600 | - | 1 | 30 | 100,0500 | 101,4900 | 250 | 2 | 1 | 30 | 3,02 | |
| PCR1026 | GPW RR | 1 | 100,0100 | - | - | - | 2025-12-15 | - | 100,0100 | - | 1 | 67 | 100,2000 | 101,2900 | 194 | 1 | - | - | - | |
| PCC EXOL | PCX0929 | GPW RR | 1 | 101,8000 | 101,8000 | - | - | 2025-12-18 | - | 101,8000 | - | 1 | 6 | 101,8000 | 102,5000 | 27 | 1 | 1 | 33 | 3,37 |
| PCX0930 | GPW RR | 1 | 100,7900 | 100,8900 | - | - | 2025-12-18 | - | 100,8800 | - | 1 | 20 | 100,5600 | 100,8700 | 30 | 1 | 2 | 34 | 3,43 | |
| PEKAO | PEO0127 | GPW ASO | 1 | 100,3500 | - | - | - | 2025-05-19 | - | 100,3500 | - | - | - | - | 100,2400 | 3 | 1 | - | - | - |
| PEO0429 | GPW ASO | 1 | 101,9900 | - | - | - | 2025-10-23 | - | 101,9900 | - | - | - | - | 101,9900 | 4 | 1 | - | - | - | |
| PEO0435-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-04-10 | - | 102,5000 | - | - | - | - | 102,9900 | 7 | 1 | - | - | - | |
| PEO0631 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,0500 | - | - | - | 2025-12-12 | - | 101,0500 | - | 1 | 4 | 100,4000 | 101,1800 | 1 | 1 | - | - | - | ||
| PEO0727 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-01-28 | - | 100,5000 | - | - | - | - | - | - | - | - | - | - | |
| PEO1027 /P | BS ASO | 1 | 100,6000 | - | - | - | 2018-03-12 | - | 100,6000 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,5900 | 101,5900 | - | - | 2025-12-18 | - | 101,5500 | - | 1 | 57 | 101,4000 | 101,5500 | 80 | 1 | 2 | 112 | 114,67 | ||
| PEO1028 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,4000 | - | - | - | 2025-10-22 | - | 100,4000 | - | 1 | 5 | 100,4500 | 101,9500 | 5 | 1 | - | - | - | ||
| PEO1033 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,0000 | - | - | - | 2025-01-20 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - | ||
| POLENERGIA | PEP1029 /S | GPW ASO | 1 | 102,6000 | - | - | - | 2025-12-16 | - | 102,6000 | - | 1 | 1 | 101,8100 | 102,6000 | 36 | 1 | - | - | - |
| PGE | PGE0526 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 103,0000 | - | - | - | 2025-12-10 | - | 103,0000 | - | 1 | 4 | 100,0100 | 103,0000 | 103 | 2 | - | - | - | ||
| PGE0529 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 102,3000 | - | - | - | 2025-12-17 | - | 102,3000 | - | 1 | 25 | 101,6000 | 102,3000 | 193 | 1 | - | - | - | ||
| POLSKA GRUPA FARMACEUTYCZNA | PGF1026 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 3 | 100,0000 | - | - | - | - | - | - |
| POLSKI HOLDING NIERUCHOMOŚCI | PHN0327 | GPW ASO | 1 | 102,5000 | 102,6000 | - | - | 2025-12-18 | - | 102,6000 | - | 1 | 200 | 102,5000 | 102,6000 | 19 | 1 | 2 | 28 | 29,44 |
| PHN0526 | GPW ASO | 1 | 101,5000 | - | - | - | 2025-12-01 | - | 101,5000 | - | 1 | 4 | 100,1000 | 106,3000 | 27 | 1 | - | - | - | |
| PHN1127 | GPW ASO | 1 | 102,5500 | - | - | - | 2025-10-30 | - | 102,5500 | - | 1 | 10 | 104,0000 | 104,9900 | 4 | 1 | - | - | - | |
| PKO BP | PKO0229 | GPW ASO | 1 | 102,1500 | - | - | - | 2025-12-10 | - | 102,1500 | - | 1 | 5 | 100,8000 | 102,1500 | 8 | 1 | - | - | - |
| PKO0328 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,2500 | - | - | - | 2025-10-29 | - | 101,2500 | - | 1 | 1 | 101,0000 | 109,9500 | 1 | 1 | - | - | - | ||
| PKO0827 /P | BS ASO | 1 | 101,2500 | - | - | - | 2018-10-09 | - | 101,2500 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,6000 | 101,6000 | - | - | 2025-12-18 | - | 101,6000 | - | 1 | 1 | 101,0100 | 101,6000 | 16 | 2 | 2 | 14 | 1 450,16 | ||
| PKO0935-K /K | GPW ASO | 1 | 101,0000 | - | - | - | 2025-10-22 | - | 101,0000 | - | 1 | 1 | 99,0000 | 101,6000 | 10 | 1 | - | - | - | |
| PKO1034-K /K | GPW ASO | 1 | 103,1000 | - | - | - | 2025-12-04 | - | 103,1000 | - | 1 | 5 | 101,0000 | 103,1000 | 4 | 1 | - | - | - | |
| P4 SP. Z O.O. | PLY0230 /S | GPW ASO | 1 | 100,9900 | 101,5000 | - | - | 2025-12-18 | - | 101,5000 | - | 1 | 7 | 100,7100 | 101,4900 | 7 | 1 | 1 | 3 | 3,11 |
| PLY1226 | GPW ASO | 1 | 101,1000 | - | - | - | 2025-12-10 | - | 101,1000 | - | 1 | 1 | 99,6000 | 101,4900 | 5 | 1 | - | - | - | |
| PLY1227 | GPW ASO | 1 | 101,2600 | 101,5500 | - | - | 2025-12-18 | - | 101,5500 | - | 1 | 2 | 100,0500 | 101,4700 | 4 | 1 | 1 | 3 | 3,05 | |
| PRAGMAGO | PRF0127 | GPW RR | 1 | 100,8000 | 101,4500 | - | - | 2025-12-18 | - | 101,4500 | - | 2 | 233 | 100,8000 | 101,4500 | 100 | 1 | 2 | 20 | 2,06 |
| PRF0326 | GPW ASO | 1 | 100,5000 | 100,7400 | - | - | 2025-12-18 | - | 100,7400 | - | 1 | 200 | 100,0000 | 100,6800 | 44 | 1 | 1 | 7 | 0,71 | |
| PRF0327 | GPW RR | 1 | 100,7000 | - | - | - | 2025-12-16 | - | 100,7000 | - | 1 | 89 | 100,7000 | 101,7900 | 86 | 1 | - | - | - | |
| PRF0429 | GPW RR | 1 | 100,0200 | 100,3700 | - | - | 2025-12-18 | - | 100,4900 | - | 1 | 18 | 100,0200 | 100,4900 | 191 | 2 | 3 | 80 | 8,18 | |
| PRF0626 | GPW ASO | 1 | 100,8000 | 100,8000 | - | - | 2025-12-18 | - | 100,8000 | - | 1 | 3 | 100,8000 | 101,1000 | 100 | 1 | 1 | 4 | 0,40 | |
| PRF0627 | GPW RR | 1 | 100,6300 | 100,6400 | - | - | 2025-12-18 | - | 100,6400 | - | 1 | 101 | 100,7100 | 101,9400 | 68 | 1 | 1 | 8 | 0,81 | |
| PRF0628 | GPW RR | 1 | 100,9500 | - | - | - | 2025-12-17 | - | 100,9500 | - | 1 | 128 | 100,6700 | 101,6000 | 9771 | 1 | - | - | - | |
| PRF0727 | GPW RR | 1 | 101,0000 | 101,3000 | - | - | 2025-12-18 | - | 101,3900 | - | 1 | 100 | 101,2000 | 101,4200 | 88 | 1 | 5 | 270 | 27,72 | |
| PRF0927 | GPW RR | 1 | 100,5000 | 100,1100 | - | - | 2025-12-18 | - | 100,6500 | - | 1 | 50 | 100,4500 | 100,7500 | 50 | 1 | 3 | 57 | 5,76 | |
| PRF1026 | GPW RR | 1 | 101,3400 | 101,2900 | - | - | 2025-12-18 | - | 101,2900 | - | 1 | 25 | 100,2100 | 101,2900 | 3 | 1 | 3 | 141 | 14,47 | |
| PRF1028 | GPW RR | 1 | 100,4000 | 100,4500 | - | - | 2025-12-18 | - | 100,4500 | - | 1 | 37 | 100,0400 | 100,4500 | 34 | 1 | 3 | 66 | 6,71 | |
| PRF1126 | GPW RR | 1 | 101,4200 | 101,3000 | - | - | 2025-12-18 | - | 101,4200 | - | 2 | 49 | 101,0000 | 101,4200 | 42 | 1 | 3 | 108 | 11,02 | |
| PRF1228 | GPW RR | 1 | 100,5000 | - | - | - | 2025-12-16 | - | 100,5000 | - | 1 | 27 | 100,3500 | 100,9800 | 20 | 1 | - | - | - | |
| PZU | PZU0727 /P | BS ASO | 1 | 100,0000 | - | - | - | 2023-03-08 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,8700 | 101,8300 | - | - | 2025-12-18 | - | 101,8600 | - | 1 | 6 | 101,8700 | 101,9100 | 3 | 1 | 3 | 5 | 522,45 | ||
| RESI CAPITAL | RES0228 | GPW ASO | 1 | 100,5000 | 100,5000 | - | - | 2025-12-18 | - | 100,5500 | - | 1 | 15 | 100,4000 | 100,5500 | 18 | 1 | 6 | 52 | 48,95 |
| ROBYG | ROB0129 | GPW ASO | 1 | 101,2500 | - | - | - | 2025-11-07 | - | 101,2500 | - | - | - | - | - | - | - | - | - | - |
| ROB0529 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ROB0626 | GPW ASO | 1 | 101,9000 | 98,0200 | - | - | 2025-12-18 | - | 98,0200 | - | 1 | 5 | 98,0200 | 102,9900 | 9 | 3 | 1 | 27 | 15,89 | |
| RONSON | RON0726 | GPW ASO | 1 | 100,1300 | - | - | - | 2025-11-28 | - | 100,1300 | - | - | - | - | 102,8000 | 9 | 1 | - | - | - |
| RON0827 | GPW ASO | 1 | 101,0000 | 101,4800 | - | - | 2025-12-18 | - | 101,4800 | - | 1 | 5 | 101,2000 | 101,4900 | 5 | 1 | 1 | 4 | 4,18 | |
| RON0928 | GPW ASO | 1 | 101,5900 | 101,2000 | - | - | 2025-12-18 | - | 100,8000 | - | 1 | 4 | 100,5200 | 101,1500 | 14 | 1 | 2 | 24 | 24,74 | |
| R.POWER S.A. | RPW1029 /S | GPW ASO | 1 | 101,5000 | 101,5000 | - | - | 2025-12-18 | - | 101,5000 | - | 2 | 250 | 101,5000 | 101,6000 | 10 | 1 | 1 | 5 | 5,13 |
| 7R | SIR0228 /S | GPW ASO | 1 | 100,0200 | 100,0000 | - | - | 2025-12-18 | - | 100,1000 | - | 1 | 3 | 100,0000 | 100,1000 | 50 | 1 | 7 | 70 | 72,63 |
| SIR0928 /S | GPW ASO | 1 | 100,1500 | - | - | - | 2025-12-16 | - | 100,1500 | - | 1 | 5 | 100,2000 | 100,7000 | 5 | 1 | - | - | - | |
| SANTANDER BANK POLSKA | SPL0427 | GPW ASO | 1 | 100,9000 | - | - | - | 2025-11-14 | - | 100,9000 | - | 1 | 1 | 100,0000 | - | - | - | - | - | - |
| SPL0428 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,0100 | - | - | - | 2025-07-25 | - | 100,0100 | - | 1 | 1 | 100,5100 | - | - | - | - | - | - | ||
| SPL0927 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-11-04 | - | 100,5000 | - | 1 | 1 | 100,0000 | 101,1900 | 10 | 1 | - | - | - | |
| SPL1228 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 1 | 100,0000 | 101,0000 | 1 | 1 | - | - | - | |
| INVEST TDJ ESTATE | TDJ0228 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-11-21 | - | 102,0000 | - | 1 | 10 | 101,0000 | 102,5000 | 10 | 1 | - | - | - |
| TDJ0628 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-12-15 | - | 102,0000 | - | 1 | 10 | 101,3000 | 102,8000 | 10 | 1 | - | - | - | |
| TDJ1226 /Z | GPW ASO | 1 | 101,5000 | - | - | - | 2025-11-26 | - | 101,5000 | - | - | - | - | - | - | - | - | - | - | |
| UNIDEVELOPMENT | UDV0928 | GPW ASO | 1 | 100,7800 | - | - | - | 2025-12-16 | - | 100,7800 | - | 1 | 72 | 100,0000 | 100,6800 | 3 | 1 | - | - | - |
| UNIBEP SA | UNI1026 | GPW ASO | 1 | 100,8000 | 100,8900 | - | - | 2025-12-18 | - | 100,8500 | - | 1 | 34 | 100,8000 | 100,8500 | 3936 | 1 | 7 | 5164 | 528,39 |
| VEHIS FINANSE | VHI0328 | GPW ASO | 1 | 101,4900 | 101,0000 | - | - | 2025-12-18 | - | 101,0000 | - | 1 | 6 | 100,5000 | 101,4000 | 17 | 1 | 1 | 4 | 4,13 |
| VHI0526 | GPW ASO | 1 | 100,5000 | 100,5000 | - | - | 2025-12-18 | - | 100,5000 | - | 1 | 4 | 100,5100 | 101,2400 | 2 | 1 | 3 | 6 | 6,07 | |
| VHI0528 | GPW ASO | 1 | 101,6900 | 101,2000 | - | - | 2025-12-18 | - | 101,2000 | - | 1 | 15 | 100,0000 | 101,2000 | 75 | 1 | 1 | 5 | 5,11 | |
| VHI0626 | GPW ASO | 1 | 101,3500 | - | - | - | 2025-12-16 | - | 101,3500 | - | 1 | 5 | 99,4100 | 101,3500 | 82 | 1 | - | - | - | |
| VHI0627 | GPW ASO | 1 | 101,9000 | - | - | - | 2025-12-15 | - | 101,9000 | - | 1 | 10 | 101,0000 | 101,8800 | 17 | 1 | - | - | - | |
| VHI1128 | GPW ASO | 1 | 99,9000 | 100,0000 | - | - | 2025-12-18 | - | 100,0000 | - | 2 | 10 | 99,7500 | 100,2900 | 10 | 1 | 2 | 10 | 10,09 | |
| VICTORIA DOM SPÓŁKA AKCYJNA | VI10629 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-12-05 | - | 100,0000 | - | 1 | 5 | 100,2000 | 102,0000 | 18 | 2 | - | - | - |
| VID0128 | GPW ASO | 1 | 100,8000 | 101,6600 | - | - | 2025-12-18 | - | 100,0100 | - | 1 | 3 | 100,5100 | 101,6500 | 15 | 1 | 6 | 42 | 44,25 | |
| VID0329 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-12-17 | - | 101,0000 | - | 1 | 7 | 100,7000 | 101,8000 | 20 | 1 | - | - | - | |
| VID0427 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-12-16 | - | 101,0000 | - | 1 | 2 | 100,2300 | 100,9900 | 2 | 1 | - | - | - | |
| VID0629 | GPW ASO | 1 | 100,6000 | 100,9800 | - | - | 2025-12-18 | - | 100,9800 | - | 1 | 20 | 100,6000 | 100,9800 | 12 | 1 | 1 | 16 | 16,52 | |
| VID0827 | GPW ASO | 1 | 101,5000 | - | - | - | 2025-12-16 | - | 101,5000 | - | 1 | 3 | 100,3500 | 101,5000 | 1 | 1 | - | - | - | |
| VID1028 | GPW ASO | 1 | 101,1200 | - | - | - | 2025-12-16 | - | 101,1200 | - | 1 | 20 | 100,5000 | 101,3800 | 2 | 1 | - | - | - | |
| VID1226 /Z | GPW ASO | 1 | 100,0000 | - | - | - | 2025-12-12 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - | |
| VID1227 | GPW ASO | 1 | 101,3800 | 101,8300 | - | - | 2025-12-18 | - | 101,8300 | - | 1 | 8 | 101,3800 | 101,8300 | 5 | 1 | 1 | 5 | 5,10 | |
| VINDEXUS | VIN0327 | GPW ASO | 1 | 102,5500 | - | - | - | 2025-12-15 | - | 102,5500 | - | 1 | 2 | 102,5000 | 102,9700 | 47 | 1 | - | - | - |
| VIN0628 | GPW ASO | 1 | 102,5000 | - | - | - | 2025-12-17 | - | 102,5000 | - | 1 | 150 | 102,5000 | 102,6500 | 200 | 1 | - | - | - | |
| VIN0727 | GPW ASO | 1 | 102,9700 | 102,9600 | - | - | 2025-12-18 | - | 102,9600 | - | 1 | 100 | 101,0000 | 102,9500 | 257 | 1 | 1 | 38 | 3,98 | |
| WAN | WAN0329 | GPW ASO | 1 | 100,8000 | - | - | - | 2025-12-17 | - | 100,8000 | - | 1 | 10 | 100,2000 | 100,8000 | 25 | 1 | - | - | - |
| WAN1028 | GPW ASO | 1 | 100,7000 | 100,9000 | - | - | 2025-12-18 | - | 100,9000 | - | 1 | 50 | 100,5000 | 100,9000 | 17 | 1 | 1 | 18 | 18,56 | |
| WB ELECTRONICS | WBE1126 | GPW ASO | 1 | 110,0000 | - | - | - | 2025-11-19 | - | 110,0000 | - | 1 | 2 | - | - | - | - | - | - | - |
| WHITE STONE DEVELOPMENT | WSD0228 | GPW ASO | 1 | 97,5000 | - | - | - | 2025-12-16 | - | 97,5000 | - | 1 | 3 | 100,2000 | 101,9800 | 13 | 2 | - | - | - |
| WSD0427 | GPW ASO | 1 | 101,8000 | 100,0000 | - | - | 2025-12-18 | - | 100,0000 | - | 1 | 8 | 100,0100 | 101,8000 | 32 | 2 | 1 | 2 | 2,04 | |
| WSD0627 | GPW ASO | 1 | 101,2000 | - | - | - | 2025-12-03 | - | 101,2000 | - | 1 | 7 | 99,5000 | 101,5900 | 4 | 1 | - | - | - | |
| ZABKA GROUP | ZAB0530 /S | GPW ASO | 1 | 102,1900 | - | - | - | 2025-12-16 | - | 102,1900 | - | 1 | 15 | 101,9000 | 102,1900 | 29 | 1 | - | - | - |
| emitent | nazwa | segment | jednostka transakcyjna | kurs odniesienia** | kurs otwarcia** | kurs min | kurs max | data/czas ost. trans. | wolumen ost. trans. | kurs ostatni* | zmiana | najlepsza oferta kupna | najlepsza oferta sprzedaży | liczba transakcji | obrót skumulowany | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| liczba zleceń | wolumen | limit | limit | wolumen | liczba zleceń | wolumen | wartość (tys. EUR) | |||||||||||||
| BEST NIEST FIZ WIERZYTELNOŚCI | BFW1027 | GPW ASO | 1 | 101,1000 | - | - | - | 2025-12-05 | - | 101,1000 | - | 1 | 4 | 101,1000 | 105,9200 | 13 | 1 | - | - | - |
| BEST | BST0730 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-12-05 | - | 102,0000 | - | 1 | 51 | 101,0000 | 102,0000 | 10 | 1 | - | - | - |
| KRI0328 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-12-17 | - | 101,0000 | - | 1 | 30 | 100,2000 | 101,4000 | 25 | 1 | - | - | - | |
| CAVATINA HOLDING | CAV0127 | GPW RR | 1 | 100,9500 | - | - | - | 2025-12-12 | - | 100,9500 | - | 1 | 42 | 100,5000 | 100,9500 | 30 | 1 | - | - | - |
| CAV0929 | GPW RR | 1 | 100,5200 | 100,5000 | - | - | 2025-12-18 | - | 100,5000 | - | 1 | 23 | 99,0000 | 101,0000 | 176 | 1 | 3 | 84 | 8,63 | |
| ECHO INVESTMENT | ECH1028 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GHELAMCO INVEST | GHE1227 /S | GPW ASO | 1 | 81,9800 | - | - | - | 2025-11-27 | - | 81,9800 | - | 1 | 3 | 76,0300 | 81,3900 | 13 | 1 | - | - | - |
| KRUK | KRU0229 | GPW RR | 1 | 103,0000 | - | - | - | 2025-12-17 | - | 103,0000 | - | 1 | 20 | 102,5000 | 104,0000 | 20 | 1 | - | - | - |
| KRU1228 | GPW RR | 1 | 102,0400 | - | - | - | 2025-12-17 | - | 102,0400 | - | 1 | 9 | 102,0400 | 103,5000 | 20 | 1 | - | - | - | |
| MLP GROUP | MLP1226 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PA NOVA | NVA0527 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-12-16 | - | 100,5000 | - | - | - | - | 102,9900 | 47 | 2 | - | - | - |
| OLIVIA FIN | OBC0627 | GPW ASO | 1 | 100,5100 | - | - | - | 2025-12-05 | - | 100,5100 | - | 1 | 8 | 100,5300 | - | - | - | - | - | - |
| OBC0827 | GPW ASO | 1 | 101,5000 | - | - | - | 2025-12-12 | - | 101,5000 | - | 1 | 9 | 100,1000 | 101,5000 | 1412 | 2 | - | - | - | |
| OBC0828 | GPW ASO | 1 | 100,7000 | - | - | - | 2025-12-10 | - | 100,7000 | - | 1 | 41 | 100,0000 | 100,7000 | 22 | 2 | - | - | - | |
| ORLEN | ORL0730 | GPW RR | 1 | 98,3500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ORL0732 /S | GPW RR | 1 | 99,2600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKN0528 /S | GPW RR | 1 | 99,4300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PEKAO | PE20631 | GPW RR | 1 | 99,5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PEO0236 | GPW RR | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PEO0930 | GPW RR | 1 | 99,5100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PEO0932 /S | GPW RR | 1 | 99,9100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PEO1127 /S | GPW RR | 1 | 99,6800 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO BP | PK10328 | GPW RR | 1 | 99,7400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PKO0628 | GPW RR | 1 | 99,9500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0629 | GPW RR | 1 | 99,6300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0631 /S | GPW RR | 1 | 99,9300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0927 /S | GPW RR | 1 | 99,8000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PRAGMAGO | PRF0228 | GPW RR | 1 | 101,5000 | - | - | - | 2025-12-11 | - | 101,5000 | - | 1 | 20 | 100,5000 | 102,0000 | 20 | 1 | - | - | - |
| PRF0427 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-12-12 | - | 101,0000 | - | 1 | 20 | 100,5000 | 101,9700 | 10 | 1 | - | - | - | |
| R.POWER S.A. | RPW0630 /S | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 5 | 96,0000 | - | - | - | - | - | - |
| 7R | SIR0628 /S | GPW ASO | 1 | 100,1100 | - | - | - | 2025-12-16 | - | 100,1100 | - | 1 | 10 | 100,1100 | 101,1000 | 21 | 1 | - | - | - |
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW