| issuer | name | segment | transaction unit | reference price** | open** | min | max | last transaction date/time | last transaction volume | last quote* | % change |
best bid | best ask | number of trades | cumulated turnover | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| number of orders | volume | limit | limit | volume | number of orders | volume | value (thous. PLN) | |||||||||||||
| 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 | ||
| issuer | name | segment | transaction unit | reference price** | open** | min | max | last transaction date/time | last transaction volume | last quote* | % change |
best bid | best ask | number of trades | cumulated turnover | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| number of orders | volume | limit | limit | volume | number of orders | volume | value (thous. EUR) | |||||||||||||
| PA NOVA | NVA0527 | GPW ASO | 1 | 100.5000 | - | - | - | 2025-12-16 | - | 100.5000 | - | - | - | - | 102.9900 | 47 | 2 | - | - | - |
| 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 | - | - | - | |
Abbreviations
GPW RR - WSE regulated market