| 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 | 100.3400 | - | - | - | 2025-10-31 | - | 100.3400 | - | 1 | 92 | 100.0000 | 100.2800 | 11 | 1 | - | - | - |
| PCR0527 | GPW RR | 1 | 100.9500 | - | - | - | 2025-10-31 | - | 100.9500 | - | 1 | 792 | 100.4000 | 101.0000 | 614 | 2 | - | - | - | |
| PCR1026 | GPW RR | 1 | 100.5100 | 101.4800 | 101.4800 | 101.4800 | 09:10:06 | 8 | 101.4800 | 0.97 | 1 | 22 | 100.5100 | 101.4800 | 46 | 1 | 3 | 16 | 1.63 | |
| PCC EXOL | PCX0929 | GPW RR | 1 | 102.9400 | 102.9400 | 102.9400 | 102.9400 | 10:05:51 | 28 | 102.9400 | 0.00 | 1 | 39 | 101.7500 | 102.9400 | 200 | 1 | 1 | 28 | 2.91 |
| PCX0930 | GPW RR | 1 | 100.7000 | 100.6000 | 100.6000 | 100.6000 | 12:54:40 | 100 | 100.6000 | -0.10 | 2 | 71 | 100.3500 | 100.6000 | 3418 | 1 | 2 | 130 | 13.20 | |
| PEKAO | PEO0127 | GPW ASO | 1 | 100.3500 | - | - | - | 2025-05-19 | - | 100.3500 | - | - | - | - | - | - | - | - | - | - |
| PEO0429 | GPW ASO | 1 | 101.9900 | - | - | - | 2025-10-23 | - | 101.9900 | - | - | - | - | - | - | - | - | - | - | |
| PEO0435-K /K | GPW ASO | 1 | 102.5000 | - | - | - | 2025-04-10 | - | 102.5000 | - | - | - | - | - | - | - | - | - | - | |
| PEO0631 /P | BS ASO | 1 | 100.0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101.3900 | - | - | - | 2025-10-30 | - | 101.3900 | - | 1 | 2 | 100.5000 | 101.4500 | 2 | 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 | 101.4600 | 101.5900 | 101.0500 | 101.5900 | 10:45:58 | 1 | 101.5000 | 0.04 | 1 | 6 | 101.4000 | 101.5000 | 7 | 1 | 14 | 286 | 290.56 | ||
| PEO1028 /P | BS ASO | 1 | 100.0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100.4000 | - | - | - | 2025-10-22 | - | 100.4000 | - | 1 | 1 | 100.4500 | 102.2000 | 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 | 103.0000 | - | - | - | 2025-10-24 | - | 103.0000 | - | 1 | 4 | 103.0000 | 104.9800 | 20 | 1 | - | - | - |
| PGE | PGE0526 | BS ASO | 1 | 100.0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 100.5800 | - | - | - | 2025-10-30 | - | 100.5800 | - | 1 | 5 | 100.1000 | 100.9900 | 25 | 1 | - | - | - | ||
| PGE0529 | BS ASO | 1 | 100.0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 102.0000 | 102.0000 | 102.0000 | 102.0000 | 10:41:51 | 1 | 102.0000 | 0.00 | 1 | 3 | 101.5100 | 102.0000 | 493 | 1 | 2 | 2 | 2.10 | ||
| POLSKA GRUPA FARMACEUTYCZNA | PGF1026 | GPW ASO | 1 | 100.0000 | - | - | - | - | - | - | - | 1 | 10 | 100.0000 | - | - | - | - | - | - |
| POLSKI HOLDING NIERUCHOMOŚCI | PHN0327 | GPW ASO | 1 | 102.7500 | - | - | - | 2025-10-31 | - | 102.7500 | - | 1 | 3 | 101.7500 | 102.6000 | 27 | 1 | - | - | - |
| PHN0526 | GPW ASO | 1 | 101.0000 | - | - | - | 2025-10-27 | - | 101.0000 | - | 1 | 20 | 100.9000 | 100.9500 | 10 | 1 | - | - | - | |
| PHN1127 | GPW ASO | 1 | 102.5500 | - | - | - | 2025-10-30 | - | 102.5500 | - | 1 | 1 | 102.5500 | 105.2000 | 10 | 1 | - | - | - | |
| PKO BP | PKO0229 | GPW ASO | 1 | 101.8900 | - | - | - | 2025-10-28 | - | 101.8900 | - | 1 | 1 | 101.4900 | 101.9500 | 2 | 1 | - | - | - |
| PKO0328 /P | BS ASO | 1 | 100.0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101.2500 | - | - | - | 2025-10-29 | - | 101.2500 | - | 1 | 8 | 100.7500 | 101.7000 | 1 | 1 | - | - | - | ||
| PKO0827 /P | BS ASO | 1 | 101.2500 | - | - | - | 2018-10-09 | - | 101.2500 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101.3000 | - | - | - | 2025-10-31 | - | 101.3000 | - | 1 | 1 | 101.1100 | 101.7000 | 6 | 2 | - | - | - | ||
| PKO0935-K /K | GPW ASO | 1 | 101.0000 | - | - | - | 2025-10-22 | - | 101.0000 | - | 1 | 1 | 100.2000 | 101.2000 | 1 | 1 | - | - | - | |
| PKO1034-K /K | GPW ASO | 1 | 102.3000 | - | - | - | 2025-09-16 | - | 102.3000 | - | 1 | 1 | 102.3000 | 103.3000 | 1 | 1 | - | - | - | |
| P4 SP. Z O.O. | PLY0230 /S | GPW ASO | 1 | 102.0000 | - | - | - | 2025-10-27 | - | 102.0000 | - | 1 | 3 | 101.5100 | 102.4900 | 14 | 1 | - | - | - |
| PLY1226 | GPW ASO | 1 | 101.0000 | - | - | - | 2025-10-22 | - | 101.0000 | - | 1 | 1 | 99.6000 | 101.1000 | 1 | 1 | - | - | - | |
| PLY1227 | GPW ASO | 1 | 102.0000 | - | - | - | 2025-10-29 | - | 102.0000 | - | 1 | 3 | 101.5400 | 102.0000 | 5 | 1 | - | - | - | |
| PRAGMAGO | PRF0127 | GPW RR | 1 | 101.7700 | - | - | - | 2025-10-31 | - | 101.7700 | - | 1 | 50 | 101.4000 | 101.7700 | 8 | 1 | - | - | - |
| PRF0326 | GPW ASO | 1 | 101.5000 | 101.5100 | 101.5100 | 101.5100 | 09:00:00 | 4 | 101.5100 | 0.01 | 1 | 66 | 101.5100 | 102.0000 | 650 | 1 | 1 | 4 | 0.41 | |
| PRF0327 | GPW RR | 1 | 101.8000 | - | - | - | 2025-10-31 | - | 101.8000 | - | 1 | 56 | 101.1000 | 101.7800 | 42 | 1 | - | - | - | |
| PRF0429 | GPW RR | 1 | 100.5000 | - | - | - | 2025-10-31 | - | 100.5000 | - | 1 | 60 | 100.0500 | 100.6400 | 100 | 1 | - | - | - | |
| PRF0626 | GPW ASO | 1 | 101.0000 | - | - | - | 2025-10-22 | - | 101.0000 | - | 1 | 100 | 100.3100 | 101.4000 | 180 | 3 | - | - | - | |
| PRF0627 | GPW RR | 1 | 101.3000 | 101.3000 | 101.3000 | 101.3000 | 10:38:50 | 1 | 101.3000 | 0.00 | 1 | 19 | 101.3000 | 101.5000 | 275 | 1 | 1 | 1 | 0.10 | |
| PRF0628 | GPW RR | 1 | 101.1900 | 101.1800 | 101.1800 | 101.1800 | 09:00:00 | 60 | 101.1800 | -0.01 | 1 | 100 | 100.8400 | 101.1700 | 40 | 1 | 2 | 100 | 10.27 | |
| PRF0727 | GPW RR | 1 | 101.5000 | - | - | - | 2025-10-31 | - | 101.5000 | - | 2 | 170 | 100.8400 | 101.5000 | 258 | 2 | - | - | - | |
| PRF0927 | GPW RR | 1 | 100.2000 | - | - | - | 2025-10-31 | - | 100.2000 | - | 1 | 15 | 100.1300 | 100.5000 | 100 | 1 | - | - | - | |
| PRF1026 | GPW RR | 1 | 101.6000 | - | - | - | 2025-10-31 | - | 101.6000 | - | 1 | 449 | 101.6000 | 102.1000 | 600 | 1 | - | - | - | |
| PRF1126 | GPW RR | 1 | 101.3000 | 101.3000 | 101.3000 | 101.4900 | 12:34:11 | 127 | 101.4900 | 0.19 | 1 | 100 | 100.8000 | 101.7900 | 173 | 1 | 5 | 239 | 24.71 | |
| PRF1225 | GPW ASO | 1 | 100.0200 | - | - | - | 2025-10-23 | - | 100.0200 | - | 1 | 50 | 100.0200 | 101.4500 | 100 | 1 | - | - | - | |
| PRF1228 | GPW RR | 1 | 100.2000 | 100.1500 | 100.1500 | 100.1500 | 09:15:50 | 100 | 100.1500 | -0.05 | 1 | 49 | 100.1400 | 100.5000 | 244 | 1 | 1 | 100 | 10.12 | |
| PZU | PZU0727 /P | BS ASO | 1 | 100.0000 | - | - | - | 2023-03-08 | - | 100.0000 | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101.7100 | 101.7100 | 101.7100 | 101.7100 | 10:14:11 | 1 | 101.7100 | 0.00 | 1 | 3 | 101.7000 | 102.0500 | 5 | 2 | 1 | 1 | 103.50 | ||
| 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 | 101.9600 | - | - | - | 2025-10-16 | - | 101.9600 | - | - | - | - | 101.5000 | 223 | 1 | - | - | - |
| PEKAO | PE20631 | GPW RR | 1 | 99.5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| 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 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | 10:35:16 | 1 | 101.0000 | 0.00 | 1 | 2 | 101.0000 | 102.0000 | 20 | 1 | 1 | 1 | 0.10 |
| PRF0427 | GPW ASO | 1 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | 10:38:56 | 1 | 101.0000 | 0.00 | 1 | 1 | 101.0000 | 101.3700 | 48 | 1 | 1 | 1 | 0.10 | |
Abbreviations
GPW RR - WSE regulated market