- 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 | 102,2000 | - | - | - | 2026-03-03 | - | 102,2000 | - | 1 | 25 | 102,0100 | 103,1000 | 28 | 1 | - | - | - |
| ACH0628 | GPW ASO | 1 | 103,0000 | - | - | - | 2026-03-03 | - | 103,0000 | - | 1 | 2 | 103,0000 | 103,4900 | 64 | 1 | - | - | - | |
| ACH0826 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-03-03 | - | 101,5000 | - | 1 | 60 | 101,0000 | 101,5400 | 24 | 1 | - | - | - | |
| ADATEX | ADX1128 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-03-03 | - | 102,0000 | - | 1 | 1 | 102,0000 | 102,5000 | 5 | 1 | - | - | - |
| ADX1227 | GPW ASO | 1 | 100,5000 | - | - | - | 2026-03-03 | - | 100,5000 | - | 1 | 30 | 100,1500 | 100,9600 | 101 | 1 | - | - | - | |
| ALLEGRO.EU | ALE0630 | GPW ASO | 1 | 102,3900 | - | - | - | 2026-03-03 | - | 102,3900 | - | 1 | 22 | 102,2000 | 102,7000 | 147 | 2 | - | - | - |
| ALIOR BANK | ALR0428 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ALR0429 | GPW ASO | 1 | 101,9900 | - | - | - | 2026-01-15 | - | 101,9900 | - | - | - | - | - | - | - | - | - | - | |
| ALR0627 | GPW ASO | 1 | 101,2000 | - | - | - | 2026-02-24 | - | 101,2000 | - | - | - | - | 102,2500 | 2 | 1 | - | - | - | |
| ALR0628 | GPW ASO | 1 | 101,9900 | - | - | - | 2026-02-18 | - | 101,9900 | - | - | - | - | - | - | - | - | - | - | |
| ALR1029 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ANWIM | ANW1126 /S | GPW ASO | 1 | 101,6000 | - | - | - | 2026-02-26 | - | 101,6000 | - | - | - | - | - | - | - | - | - | - |
| ANW1227 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| AOW FAKTORING | AOW0227 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-02-27 | - | 102,0000 | - | 1 | 12 | 101,8000 | 102,4700 | 6 | 1 | - | - | - |
| AOW0528 | GPW ASO | 1 | 103,8000 | - | - | - | 2026-03-03 | - | 103,8000 | - | - | - | - | 103,7500 | 2 | 1 | - | - | - | |
| AOW1027 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-12-23 | - | 101,0000 | - | - | - | - | - | - | - | - | - | - | |
| AOW1028 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-03-02 | - | 102,0000 | - | 1 | 5 | 100,3000 | 106,7700 | 4 | 1 | - | - | - | |
| 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 | - | 1 | 3 | 100,0000 | - | - | - | - | - | - | |
| ART.LOCUM | ARL0429 | GPW ASO | 1 | 100,2000 | - | - | - | 2026-02-26 | - | 100,2000 | - | 1 | 9 | 100,2600 | 101,3600 | 9 | 1 | - | - | - |
| ARL1226 | GPW ASO | 1 | 101,4000 | - | - | - | 2026-02-16 | - | 101,4000 | - | 1 | 10 | 98,2000 | 101,5000 | 14 | 1 | - | - | - | |
| ARL1227 | GPW ASO | 1 | 100,2000 | - | - | - | 2026-02-23 | - | 100,2000 | - | - | - | - | 101,9500 | 3 | 1 | - | - | - | |
| ATAL | ATL0227 | GPW ASO | 1 | 100,9000 | - | - | - | 2026-02-25 | - | 100,9000 | - | 1 | 5 | 99,6000 | 105,0000 | 7 | 1 | - | - | - |
| ATL0628 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ATL1028 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| BBI DEVELOPMENT | BBI0227 | GPW ASO | 1 | 102,9400 | - | - | - | 2026-03-02 | - | 102,9400 | - | 1 | 2 | 102,5000 | 102,9400 | 58 | 2 | - | - | - |
| BENEFIT SYSTEMS | BFT0330 | GPW ASO | 1 | 102,9200 | - | - | - | 2026-02-27 | - | 102,9200 | - | 1 | 4 | 102,0000 | 102,9200 | 10 | 1 | - | - | - |
| BOŚ SA | BOS0735-K /K | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BOS1228 /S | GPW ASO | 1 | 101,0500 | - | - | - | 2025-12-29 | - | 101,0500 | - | - | - | - | - | - | - | - | - | - | |
| 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 | - | - | - | - | - | - | - | 1 | 50 | 99,7100 | - | - | - | - | - | - |
| BS10327 | GPW RR | 1 | 101,9800 | - | - | - | 2026-03-02 | - | 101,9800 | - | 1 | 100 | 101,0000 | 101,8900 | 202 | 1 | - | - | - | |
| BS10829 | GPW RR | 1 | 102,9500 | - | - | - | 2026-03-03 | - | 102,9500 | - | 1 | 29 | 102,3800 | 103,2000 | 60 | 1 | - | - | - | |
| BST0128 | GPW RR | 1 | 102,2700 | - | - | - | 2026-03-03 | - | 102,2700 | - | 1 | 100 | 102,3000 | 103,4200 | 77 | 1 | - | - | - | |
| BST0228 | GPW RR | 1 | 103,0000 | - | - | - | 2026-03-03 | - | 103,0000 | - | 1 | 618 | 103,0000 | 103,4600 | 52 | 1 | - | - | - | |
| BST0327 | GPW RR | 1 | 101,0000 | - | - | - | 2026-02-23 | - | 101,0000 | - | 1 | 100 | 101,0000 | 102,5000 | 100 | 1 | - | - | - | |
| BST0330 | GPW ASO | 1 | 100,9300 | - | - | - | 2026-03-03 | - | 100,9300 | - | 1 | 4 | 100,9000 | 101,3400 | 8 | 2 | - | - | - | |
| BST0527 | GPW ASO | 1 | 102,2000 | - | - | - | 2026-03-02 | - | 102,2000 | - | 1 | 10 | 101,0200 | 102,2000 | 10 | 1 | - | - | - | |
| BST0630 | GPW RR | 1 | 102,6000 | - | - | - | 2026-03-03 | - | 102,6000 | - | 1 | 100 | 102,0000 | 102,6000 | 165 | 1 | - | - | - | |
| BST0726 | GPW RR | 1 | 99,8800 | - | - | - | 2026-03-03 | - | 99,8800 | - | 1 | 105 | 99,0000 | 99,8700 | 138 | 1 | - | - | - | |
| BST0728 | GPW RR | 1 | 104,5000 | - | - | - | 2026-03-03 | - | 104,5000 | - | 1 | 100 | 103,0000 | 104,4000 | 21 | 1 | - | - | - | |
| BST0829 | GPW RR | 1 | 103,2800 | - | - | - | 2026-03-03 | - | 103,2800 | - | 1 | 100 | 102,5000 | 103,2800 | 75 | 1 | - | - | - | |
| BST0930 | GPW RR | 1 | 101,0100 | - | - | - | 2026-03-03 | - | 101,0100 | - | 1 | 100 | 101,0000 | 101,2000 | 13 | 1 | - | - | - | |
| BST1026 | GPW RR | 1 | 101,0000 | - | - | - | 2026-03-03 | - | 101,0000 | - | 1 | 100 | 100,0000 | 101,4900 | 257 | 1 | - | - | - | |
| BST1029 | GPW RR | 1 | 101,8000 | - | - | - | 2026-03-03 | - | 101,8000 | - | 1 | 40 | 101,5100 | 102,0000 | 2 | 1 | - | - | - | |
| BST1126 | GPW ASO | 1 | 101,2000 | - | - | - | 2024-12-11 | - | 101,2000 | - | - | - | - | - | - | - | - | - | - | |
| BST1226 | GPW RR | 1 | 101,5500 | - | - | - | 2026-03-03 | - | 101,5500 | - | 1 | 140 | 100,5500 | 101,9800 | 13 | 1 | - | - | - | |
| KRI1128 | GPW ASO | 1 | 101,6600 | - | - | - | 2026-02-27 | - | 101,6600 | - | 1 | 15 | 101,5000 | 102,6000 | 100 | 1 | - | - | - | |
| BUDLEX FINANCE | BXF0229 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-03 | - | 101,0000 | - | 1 | 6 | 101,0000 | 101,2000 | 20 | 1 | - | - | - |
| BXF0727 | GPW ASO | 1 | 101,9000 | - | - | - | 2026-02-24 | - | 101,9000 | - | - | - | - | 102,8000 | 14 | 1 | - | - | - | |
| BXF1027 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-02-19 | - | 101,5000 | - | 1 | 5 | 98,8000 | 102,2500 | 6 | 1 | - | - | - | |
| BXF1028 | GPW ASO | 1 | 102,4500 | - | - | - | 2026-02-11 | - | 102,4500 | - | 1 | 5 | 101,0000 | 102,2500 | 3 | 1 | - | - | - | |
| BXF1226 | GPW ASO | 1 | 100,8000 | - | - | - | 2026-02-11 | - | 100,8000 | - | 1 | 50 | 99,0000 | 101,7900 | 21 | 1 | - | - | - | |
| BXF1228 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| CAPITAL PARK SP. Z O.O. | CAP1028 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-03 | - | 101,0000 | - | 1 | 5 | 100,6000 | 101,7000 | 111 | 2 | - | - | - |
| CAVATINA HOLDING | CAV0327 | GPW RR | 1 | 101,1000 | - | - | - | 2026-03-03 | - | 101,1000 | - | 1 | 13 | 101,0000 | 101,6900 | 74 | 2 | - | - | - |
| CAV0329 | GPW RR | 1 | 101,5000 | - | - | - | 2026-03-03 | - | 101,5000 | - | 1 | 5 | 101,1000 | 102,0000 | 10 | 1 | - | - | - | |
| CAV0429 | GPW ASO | 1 | 100,3500 | - | - | - | 2026-03-02 | - | 100,3500 | - | 2 | 70 | 100,4000 | 102,4800 | 10 | 1 | - | - | - | |
| CAV0526 | GPW RR | 1 | 100,0000 | - | - | - | 2026-03-02 | - | 100,0000 | - | 1 | 10 | 100,0300 | 101,1200 | 10 | 1 | - | - | - | |
| CAV0627 | GPW RR | 1 | 101,3500 | - | - | - | 2026-03-03 | - | 101,3500 | - | 1 | 5 | 101,2600 | 101,7800 | 14 | 1 | - | - | - | |
| CAV0729 | GPW RR | 1 | 101,4200 | - | - | - | 2026-03-03 | - | 101,4200 | - | 1 | 2 | 101,4100 | 102,6000 | 10 | 1 | - | - | - | |
| CAV0927 | GPW ASO | 1 | 100,8400 | - | - | - | 2026-02-27 | - | 100,8400 | - | 1 | 10 | 100,5000 | 102,0000 | 10 | 1 | - | - | - | |
| CAV0928 | GPW RR | 1 | 101,3000 | - | - | - | 2026-03-03 | - | 101,3000 | - | 1 | 100 | 100,8300 | 101,8900 | 199 | 1 | - | - | - | |
| CAV1127 | GPW ASO | 1 | 101,4100 | - | - | - | 2026-02-24 | - | 101,4100 | - | 1 | 400 | 100,5000 | 102,3000 | 299 | 1 | - | - | - | |
| CAV1128 | GPW RR | 1 | 100,6000 | - | - | - | 2026-03-03 | - | 100,6000 | - | 2 | 500 | 100,5000 | 102,0000 | 172 | 3 | - | - | - | |
| CAV1226 | GPW RR | 1 | 102,0000 | - | - | - | 2026-03-03 | - | 102,0000 | - | 1 | 10 | 101,0000 | 101,7900 | 25 | 1 | - | - | - | |
| CAV1227 | GPW RR | 1 | 101,9900 | - | - | - | 2026-03-02 | - | 101,9900 | - | 1 | 30 | 101,1100 | 102,4700 | 74 | 1 | - | - | - | |
| CAV1229 | GPW RR | 1 | 101,0000 | - | - | - | 2026-03-03 | - | 101,0000 | - | 1 | 10 | 100,5000 | 101,2400 | 76 | 2 | - | - | - | |
| COGNOR | CO10129 | GPW ASO | 1 | 101,8500 | - | - | - | 2026-02-27 | - | 101,8500 | - | 1 | 3 | 101,5500 | 101,8500 | 12 | 1 | - | - | - |
| COG0129 | GPW ASO | 1 | 100,9000 | - | - | - | 2026-03-02 | - | 100,9000 | - | 1 | 2 | 100,9200 | 102,9000 | 3 | 1 | - | - | - | |
| CORDIA POLSKA FINANCE | CPF1227 | GPW ASO | 1 | 101,1000 | - | - | - | 2026-02-27 | - | 101,1000 | - | 1 | 6 | 100,3000 | 101,9900 | 16 | 1 | - | - | - |
| CYFROWY POLSAT | CPS0130 /S | GPW ASO | 1 | 103,6000 | - | - | - | 2026-03-03 | - | 103,6000 | - | 1 | 136 | 103,5000 | 103,8200 | 49 | 1 | - | - | - |
| DADELO | DAD1028 | GPW ASO | 1 | 103,5000 | - | - | - | 2026-03-03 | - | 103,5000 | - | 1 | 10 | 102,8000 | - | - | - | - | - | - |
| DANTEX GROUP | DAN0129 | GPW ASO | 1 | 100,9500 | - | - | - | 2026-02-26 | - | 100,9500 | - | - | - | - | 103,5000 | 5 | 1 | - | - | - |
| DEKPOL | DEK0230 | GPW ASO | 1 | 100,5000 | - | - | - | 2026-03-03 | - | 100,5000 | - | 1 | 30 | 100,3200 | 100,7000 | 31 | 1 | - | - | - |
| DEK0628 | GPW ASO | 1 | 101,1100 | - | - | - | 2026-02-27 | - | 101,1100 | - | 1 | 11 | 101,0000 | 101,3000 | 1 | 1 | - | - | - | |
| DEK1228 /Z | GPW ASO | 1 | 100,6500 | - | - | - | 2026-02-27 | - | 100,6500 | - | - | - | - | - | - | - | - | - | - | |
| DOM DEVELOPMENT | DOM0526 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-12-29 | - | 101,0000 | - | - | - | - | 102,0000 | 29 | 1 | - | - | - |
| DOM0530 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DOM0928 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-06-18 | - | 100,5000 | - | 1 | 10 | 100,0000 | - | - | - | - | - | - | |
| DOM1229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DOMESTA | DST0727 | GPW ASO | 1 | 100,6100 | - | - | - | 2026-01-27 | - | 100,6100 | - | - | - | - | - | - | - | - | - | - |
| DST1126 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-02-23 | - | 101,0000 | - | 1 | 4 | 101,1000 | 101,9800 | 24 | 1 | - | - | - | |
| DEVELIA | DVL0130 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DVL0229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DVL0528 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DVL1028 | GPW ASO | 1 | 100,0100 | - | - | - | 2026-02-23 | - | 100,0100 | - | 1 | 4 | 100,2100 | 105,0000 | 5 | 1 | - | - | - | |
| DVL1227 | GPW ASO | 1 | 104,0000 | - | - | - | 2026-02-05 | - | 104,0000 | - | - | - | - | 104,0000 | 7 | 1 | - | - | - | |
| DEVELOPRES | DVR0726 | GPW ASO | 1 | 100,9400 | - | - | - | 2026-03-02 | - | 100,9400 | - | 1 | 3 | 99,8000 | 100,9200 | 20 | 1 | - | - | - |
| DVR1226 | GPW ASO | 1 | 100,3200 | - | - | - | 2026-02-11 | - | 100,3200 | - | - | - | - | 101,4200 | 5 | 1 | - | - | - | |
| DVR1227 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-02-27 | - | 102,0000 | - | - | - | - | 104,9900 | 5 | 1 | - | - | - | |
| ECHO INVESTMENT | ECH0128 | GPW RR | 1 | 103,0000 | - | - | - | 2026-03-03 | - | 103,0000 | - | 1 | 100 | 102,5400 | 103,4900 | 80 | 1 | - | - | - |
| ECH0229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 1 | 101,8000 | - | - | - | - | - | - | |
| ECH0426 | GPW RR | 1 | 100,2300 | - | - | - | 2026-03-02 | - | 100,2300 | - | 1 | 200 | 100,2300 | 100,9000 | 100 | 1 | - | - | - | |
| ECH0428 | GPW RR | 1 | 103,7500 | - | - | - | 2026-02-26 | - | 103,7500 | - | 1 | 100 | 102,5200 | 103,9900 | 100 | 1 | - | - | - | |
| ECH0528 | GPW ASO | 1 | 102,2000 | - | - | - | 2024-09-23 | - | 102,2000 | - | - | - | - | - | - | - | - | - | - | |
| ECH0529 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ECH0626 | GPW RR | 1 | 101,0400 | - | - | - | 2026-02-27 | - | 101,0400 | - | 1 | 186 | 100,5500 | 101,3000 | 50 | 1 | - | - | - | |
| ECH0627 | GPW RR | 1 | 102,5100 | - | - | - | 2026-03-02 | - | 102,5100 | - | 1 | 100 | 102,1100 | 103,4000 | 100 | 1 | - | - | - | |
| ECH0829 | GPW ASO | 1 | 105,4500 | - | - | - | 2026-02-19 | - | 105,4500 | - | 2 | 3 | 103,0000 | 105,4500 | 1 | 1 | - | - | - | |
| ECH0926 | GPW RR | 1 | 101,4900 | - | - | - | 2026-03-03 | - | 101,4900 | - | 1 | 801 | 101,0000 | 101,5000 | 30 | 1 | - | - | - | |
| ECH1127 | GPW RR | 1 | 103,6000 | - | - | - | 2026-02-27 | - | 103,6000 | - | 1 | 57 | 102,5500 | 103,4700 | 64 | 1 | - | - | - | |
| ECH1227 | GPW ASO | 1 | 100,4000 | - | - | - | 2026-02-10 | - | 100,4000 | - | 1 | 1 | 100,0000 | - | - | - | - | - | - | |
| ENEA | ENA0527 | GPW ASO | 1 | 100,8500 | - | - | - | 2024-07-31 | - | 100,8500 | - | - | - | - | - | - | - | - | - | - |
| ENA0530 | GPW ASO | 1 | 103,2500 | - | - | - | 2026-02-06 | - | 103,2500 | - | - | - | - | - | - | - | - | - | - | |
| ERBUD | ERB0229 | GPW ASO | 1 | 100,2500 | - | - | - | 2026-03-03 | - | 100,2500 | - | 1 | 3 | 99,3000 | 100,2800 | 40 | 1 | - | - | - |
| GHELAMCO INVEST | GHE0128 /S | GPW RR | 1 | 78,6000 | - | - | - | 2026-03-03 | - | 78,6000 | - | 1 | 5 | 77,7000 | 78,5800 | 130 | 1 | - | - | - |
| GHE0327 /S | GPW ASO | 1 | 79,0000 | - | - | - | 2026-03-03 | - | 79,0000 | - | 1 | 2 | 79,0000 | 79,8200 | 6 | 1 | - | - | - | |
| GHE0728 /S | GPW ASO | 1 | 77,0000 | - | - | - | 2026-02-27 | - | 77,0000 | - | 1 | 3 | 75,0100 | 77,9900 | 16 | 2 | - | - | - | |
| GHE1027 /S | GPW RR | 1 | 79,5000 | - | - | - | 2026-03-03 | - | 79,5000 | - | 1 | 12 | 78,5000 | 81,3000 | 7 | 1 | - | - | - | |
| GHE1127 /S | GPW ASO | 1 | 82,4000 | - | - | - | 2026-02-20 | - | 82,4000 | - | 1 | 10 | 78,5000 | 82,4800 | 3 | 1 | - | - | - | |
| GHE1128 /S | GPW ASO | 1 | 78,0000 | - | - | - | 2026-03-03 | - | 78,0000 | - | 1 | 2 | 75,7000 | 78,0000 | 13 | 1 | - | - | - | |
| HM INWEST | HMI0327 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-02-17 | - | 101,5000 | - | 1 | 10 | 31,3100 | 101,5000 | 5 | 1 | - | - | - |
| HMI0627 | GPW ASO | 1 | 101,0100 | - | - | - | 2026-03-03 | - | 101,0100 | - | 1 | 33 | 101,0100 | 101,9900 | 50 | 1 | - | - | - | |
| HMI1228 | GPW ASO | 1 | 100,7000 | - | - | - | 2026-03-03 | - | 100,7000 | - | 2 | 14 | 100,0800 | 101,1500 | 25 | 1 | - | - | - | |
| INTERNETOWY FUNDUSZ LEASINGOWY | IFL0334 | GPW ASO | 1 | 100,0300 | - | - | - | 2025-11-03 | - | 100,0300 | - | 1 | 2 | 99,5300 | 100,0300 | 33 | 1 | - | - | - |
| INFINITY | INF0127 | GPW ASO | 1 | 100,3000 | - | - | - | 2026-02-17 | - | 100,3000 | - | - | - | - | 101,3000 | 20 | 1 | - | - | - |
| INF0326 | GPW ASO | 1 | 99,9000 | - | - | - | 2026-01-19 | - | 99,9000 | - | - | - | - | - | - | - | - | - | - | |
| INF1027 | GPW ASO | 1 | 100,9000 | - | - | - | 2026-01-28 | - | 100,9000 | - | 1 | 6 | 101,0000 | 103,0000 | 4 | 1 | - | - | - | |
| INPRO SA | INP0529 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-01-09 | - | 101,0000 | - | 1 | 5 | 101,0000 | 101,4000 | 1 | 1 | - | - | - |
| INDOS | INS0228 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-01-23 | - | 102,0000 | - | - | - | - | - | - | - | - | - | - |
| INS0529 | GPW ASO | 1 | 101,3600 | - | - | - | 2026-02-26 | - | 101,3600 | - | 1 | 5 | 100,0000 | 103,0000 | 5 | 1 | - | - | - | |
| INS0628 | GPW ASO | 1 | 101,7000 | - | - | - | 2026-03-03 | - | 101,7000 | - | - | - | - | 102,7000 | 1 | 1 | - | - | - | |
| INTERBUD LUBLIN | INT0628 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-03 | - | 101,0000 | - | 1 | 11 | 99,0000 | 101,0000 | 180 | 1 | - | - | - |
| INT1228 | GPW ASO | 1 | 101,2000 | - | - | - | 2026-03-02 | - | 101,2000 | - | 1 | 91 | 101,1500 | 102,4900 | 50 | 1 | - | - | - | |
| INVEST KOMFORT FINANCE | INV0928 | GPW ASO | 1 | 100,8000 | - | - | - | 2026-03-02 | - | 100,8000 | - | - | - | - | 100,8200 | 4 | 1 | - | - | - |
| JHM DEVELOPMENT | JHM0629 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 10 | 100,0100 | - | - | - | - | - | - |
| KGHM POLSKA MIEDŹ SA | KGH0631 | GPW ASO | 1 | 102,8200 | - | - | - | 2026-03-03 | - | 102,8200 | - | 1 | 7 | 102,8200 | 102,9500 | 100 | 1 | - | - | - |
| KGH1232 | GPW ASO | 1 | 103,0000 | - | - | - | 2026-03-02 | - | 103,0000 | - | 1 | 30 | 101,0000 | - | - | - | - | - | - | |
| KRUK | KR10228 | GPW RR | 1 | 103,4000 | - | - | - | 2026-03-03 | - | 103,4000 | - | 1 | 100 | 103,0100 | 103,9500 | 250 | 1 | - | - | - |
| KR10627 | GPW RR | 1 | 102,3200 | - | - | - | 2026-03-03 | - | 102,3200 | - | 1 | 100 | 101,5100 | 102,3200 | 3 | 1 | - | - | - | |
| KR11029 | GPW RR | 1 | 102,4000 | - | - | - | 2026-03-03 | - | 102,4000 | - | 1 | 23 | 102,2000 | 102,6900 | 263 | 1 | - | - | - | |
| KR20229 | GPW RR | 1 | 103,5400 | - | - | - | 2026-03-03 | - | 103,5400 | - | 1 | 100 | 103,5400 | 103,9800 | 70 | 1 | - | - | - | |
| KRU0129 | GPW ASO | 1 | 104,1100 | - | - | - | 2026-03-03 | - | 104,1100 | - | 1 | 30 | 103,0000 | 104,1100 | 40 | 1 | - | - | - | |
| KRU0227 | GPW RR | 1 | 101,3000 | - | - | - | 2026-03-03 | - | 101,3000 | - | 1 | 100 | 101,0100 | 102,0000 | 100 | 1 | - | - | - | |
| KRU0228 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-02-06 | - | 102,0000 | - | 1 | 8 | 101,0000 | - | - | - | - | - | - | |
| KRU0231 | GPW RR | 1 | 103,0000 | - | - | - | 2026-03-03 | - | 103,0000 | - | 2 | 38 | 102,8200 | 103,6500 | 57 | 1 | - | - | - | |
| KRU0626 | GPW RR | 1 | 99,4000 | - | - | - | 2026-03-03 | - | 99,4000 | - | 1 | 146 | 99,5200 | 99,9300 | 70 | 1 | - | - | - | |
| KRU0627 | GPW ASO | 1 | 102,9600 | - | - | - | 2026-02-27 | - | 102,9600 | - | 1 | 1 | 102,1500 | 102,9400 | 6 | 1 | - | - | - | |
| KRU0628 | GPW RR | 1 | 104,2600 | - | - | - | 2026-03-03 | - | 104,2600 | - | 1 | 100 | 103,5600 | 104,2600 | 37 | 1 | - | - | - | |
| KRU0632 | GPW ASO | 1 | 106,0000 | - | - | - | 2026-03-03 | - | 106,0000 | - | 1 | 5 | 102,8000 | 105,9900 | 5 | 1 | - | - | - | |
| KRU0726 | GPW RR | 1 | 99,8900 | - | - | - | 2026-03-03 | - | 99,8900 | - | 1 | 67 | 99,5500 | 99,8900 | 60 | 1 | - | - | - | |
| KRU0731 | GPW RR | 1 | 101,8000 | - | - | - | 2026-03-03 | - | 101,8000 | - | 1 | 40 | 101,6000 | 102,0000 | 34 | 1 | - | - | - | |
| KRU0827 | GPW RR | 1 | 102,7000 | - | - | - | 2026-03-03 | - | 102,7000 | - | 1 | 200 | 102,2500 | 102,6900 | 48 | 1 | - | - | - | |
| KRU0828 | GPW RR | 1 | 103,7600 | - | - | - | 2026-03-03 | - | 103,7600 | - | 1 | 49 | 103,7600 | 104,5500 | 38 | 1 | - | - | - | |
| KRU1028 | GPW RR | 1 | 102,6400 | - | - | - | 2026-03-03 | - | 102,6400 | - | 1 | 30 | 102,6400 | 103,4900 | 72 | 1 | - | - | - | |
| KRU1029 | GPW ASO | 1 | 113,0000 | - | - | - | 2025-10-17 | - | 113,0000 | - | - | - | - | 113,0000 | 1 | 1 | - | - | - | |
| KRU1127 | GPW RR | 1 | 103,0100 | - | - | - | 2026-03-03 | - | 103,0100 | - | 1 | 90 | 103,0100 | 103,5000 | 76 | 1 | - | - | - | |
| KRU1130 | GPW RR | 1 | 104,2300 | - | - | - | 2026-03-03 | - | 104,2300 | - | 1 | 390 | 103,7000 | 104,4900 | 32 | 1 | - | - | - | |
| KRU1226 | GPW RR | 1 | 101,4100 | - | - | - | 2026-03-03 | - | 101,4100 | - | 1 | 100 | 101,0200 | 101,9400 | 31 | 1 | - | - | - | |
| LOKUM DEWELOPER | LKD0627 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-12-03 | - | 102,0000 | - | - | - | - | - | - | - | - | - | - |
| LKD0828 | GPW ASO | 1 | 102,4500 | - | - | - | 2026-02-27 | - | 102,4500 | - | 2 | 11 | 101,5000 | 103,6900 | 15 | 2 | - | - | - | |
| MBANK | MBK01PERP-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-07-02 | - | 102,5000 | - | 1 | 1 | 101,0000 | - | - | - | - | - | - |
| MBK1028 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,3000 | - | - | - | 2026-01-22 | - | 101,3000 | - | 1 | 1 | 100,0000 | 102,5000 | 1 | 1 | - | - | - | ||
| MCI CAPITAL ASI | MCI0728 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-03 | - | 101,0000 | - | 1 | 7 | 100,7500 | 101,0000 | 6 | 1 | - | - | - |
| MCI MANAGEMENT SP. Z O.O | MCM1127 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-03-03 | - | 101,5000 | - | 1 | 27 | 101,5000 | 101,9800 | 48 | 1 | - | - | - |
| BANK MILLENNIUM | MIL0129 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,5000 | - | - | - | 2026-02-20 | - | 101,5000 | - | 1 | 1 | 100,0000 | 103,5000 | 2 | 1 | - | - | - | ||
| MIL1227 /P | BS ASO | 1 | 97,5000 | - | - | - | 2020-10-21 | - | 97,5000 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,0000 | - | - | - | 2026-01-26 | - | 101,0000 | - | 1 | 1 | 100,0000 | - | - | - | - | - | - | ||
| MURAPOL | MUR0428 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| MUR0527 | GPW ASO | 1 | 100,4000 | - | - | - | 2025-05-09 | - | 100,4000 | - | - | - | - | - | - | - | - | - | - | |
| MARVIPOL DEVELOPMENT | MVP0130 | GPW RR | 1 | 100,4900 | - | - | - | 2026-03-03 | - | 100,4900 | - | 1 | 9 | 100,1100 | 100,4800 | 20 | 2 | - | - | - |
| MVP0528 | GPW RR | 1 | 102,2000 | - | - | - | 2026-03-03 | - | 102,2000 | - | 1 | 20 | 100,3500 | 102,3900 | 9 | 1 | - | - | - | |
| MVP0729 | GPW ASO | 1 | 102,7000 | - | - | - | 2026-02-20 | - | 102,7000 | - | - | - | - | 102,4700 | 5 | 1 | - | - | - | |
| MVP1029 | GPW RR | 1 | 101,7900 | - | - | - | 2026-03-02 | - | 101,7900 | - | 2 | 11 | 101,3100 | 101,7700 | 5 | 1 | - | - | - | |
| MVP1228 | GPW RR | 1 | 102,1000 | - | - | - | 2026-02-26 | - | 102,1000 | - | 1 | 5 | 101,4000 | 102,3300 | 20 | 1 | - | - | - | |
| NDI FINANCE | NDI0327 | GPW ASO | 1 | 101,1000 | - | - | - | 2026-02-23 | - | 101,1000 | - | 1 | 15 | 100,5000 | 101,9300 | 14 | 1 | - | - | - |
| NOVDOM | NOD0828 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 2 | 100,0000 | - | - | - | - | - | - |
| OLIVIA FIN | OBC0127 | GPW ASO | 1 | 101,6200 | - | - | - | 2026-02-27 | - | 101,6200 | - | 1 | 3 | 100,6100 | 101,8800 | 32 | 1 | - | - | - |
| OBC0227 | GPW ASO | 1 | 101,3800 | - | - | - | 2026-03-03 | - | 101,3800 | - | 1 | 6 | 100,6300 | 101,3800 | 5 | 1 | - | - | - | |
| OBC0426 | GPW ASO | 1 | 100,0000 | - | - | - | 2026-01-22 | - | 100,0000 | - | 1 | 10 | 100,0100 | 101,0000 | 10 | 1 | - | - | - | |
| OBC0429 | GPW ASO | 1 | 100,8000 | - | - | - | 2026-03-03 | - | 100,8000 | - | 1 | 4 | 100,3800 | 101,4900 | 12 | 1 | - | - | - | |
| OBC0526 /Z | GPW ASO | 1 | 100,1000 | - | - | - | 2026-02-10 | - | 100,1000 | - | - | - | - | - | - | - | - | - | - | |
| OBC1026 | GPW ASO | 1 | 100,8000 | - | - | - | 2026-03-03 | - | 100,8000 | - | 1 | 2 | 100,4100 | 100,8000 | 216 | 1 | - | - | - | |
| OBC1028 | GPW ASO | 1 | 100,8000 | - | - | - | 2026-03-02 | - | 100,8000 | - | 1 | 9 | 100,4200 | 100,9900 | 11 | 1 | - | - | - | |
| OBC1126 | GPW ASO | 1 | 101,2000 | - | - | - | 2026-03-02 | - | 101,2000 | - | 1 | 14 | 100,5200 | 101,6600 | 28 | 1 | - | - | - | |
| OKAM CAPITAL | OKA0628 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-12-15 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| OKA0926 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-02-03 | - | 101,0000 | - | 1 | 1 | 101,0000 | 101,9800 | 10 | 1 | - | - | - | |
| OKA1127 | GPW ASO | 1 | 102,6900 | - | - | - | 2026-02-26 | - | 102,6900 | - | - | - | - | 102,6700 | 23 | 1 | - | - | - | |
| ORLEN | ORL1232 | GPW ASO | 1 | 101,2000 | - | - | - | 2026-03-03 | - | 101,2000 | - | - | - | - | - | - | - | - | - | - |
| PCC ROKITA | PCR0426 | GPW RR | 1 | 100,0000 | - | - | - | 2026-03-03 | - | 100,0000 | - | 1 | 119 | 100,0000 | 100,2000 | 61 | 2 | - | - | - |
| PCR0527 | GPW RR | 1 | 101,5000 | - | - | - | 2026-02-27 | - | 101,5000 | - | 1 | 100 | 100,8900 | 101,3500 | 25 | 1 | - | - | - | |
| PCR1026 | GPW RR | 1 | 100,4000 | - | - | - | 2026-03-03 | - | 100,4000 | - | 1 | 18 | 100,4000 | 100,9000 | 50 | 2 | - | - | - | |
| PCC EXOL | PCX0929 | GPW RR | 1 | 102,3000 | - | - | - | 2026-03-03 | - | 102,3000 | - | 2 | 7 | 101,5000 | 102,3000 | 103 | 1 | - | - | - |
| PCX0930 | GPW RR | 1 | 101,7700 | - | - | - | 2026-03-03 | - | 101,7700 | - | 1 | 12 | 101,0600 | 101,7700 | 84 | 1 | - | - | - | |
| PEKAO | 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 | 100,5000 | - | - | - | 2026-03-03 | - | 100,5000 | - | - | - | - | 101,6000 | 10 | 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 | 101,9700 | - | - | - | 2026-03-03 | - | 101,9700 | - | 1 | 11 | 101,2200 | 101,9800 | 10 | 1 | - | - | - | ||
| PEO1028 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,7500 | - | - | - | 2026-02-17 | - | 100,7500 | - | - | - | - | - | - | - | - | - | - | ||
| 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 | - | - | - | 2026-03-03 | - | 103,0000 | - | 1 | 6 | 102,5000 | 103,0000 | 35 | 1 | - | - | - |
| PGE | PGE0526 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 100,4000 | - | - | - | 2026-03-03 | - | 100,4000 | - | - | - | - | 100,5400 | 1 | 1 | - | - | - | ||
| PGE0529 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 102,7000 | - | - | - | 2026-03-03 | - | 102,7000 | - | 1 | 4 | 102,2000 | 103,2000 | 55 | 1 | - | - | - | ||
| POLSKA GRUPA FARMACEUTYCZNA | PGF1026 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| POLSKI HOLDING NIERUCHOMOŚCI | PHN0327 | GPW ASO | 1 | 102,4900 | - | - | - | 2026-02-27 | - | 102,4900 | - | 1 | 10 | 102,0000 | 102,9000 | 20 | 1 | - | - | - |
| PHN0526 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-01-21 | - | 101,5000 | - | 1 | 25 | 100,5000 | 103,0000 | 3 | 1 | - | - | - | |
| PHN1127 | GPW ASO | 1 | 104,7000 | - | - | - | 2026-01-19 | - | 104,7000 | - | 1 | 3 | 101,0500 | 104,6900 | 2 | 1 | - | - | - | |
| PKO BP | PKO0229 | GPW ASO | 1 | 103,2000 | - | - | - | 2026-03-03 | - | 103,2000 | - | 1 | 1 | 100,0000 | 103,2000 | 8 | 1 | - | - | - |
| PKO0328 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,7600 | - | - | - | 2025-12-30 | - | 101,7600 | - | 1 | 1 | 100,0000 | 107,0000 | 1 | 1 | - | - | - | ||
| PKO0827 /P | BS ASO | 1 | 101,2500 | - | - | - | 2018-10-09 | - | 101,2500 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-03 | - | 101,0000 | - | 1 | 1 | 101,0000 | 101,4900 | 1 | 1 | - | - | - | ||
| PKO0935-K /K | GPW ASO | 1 | 101,2000 | - | - | - | 2026-01-26 | - | 101,2000 | - | 1 | 1 | 99,5000 | 107,0000 | 1 | 1 | - | - | - | |
| PKO1034-K /K | GPW ASO | 1 | 103,5000 | - | - | - | 2026-02-05 | - | 103,5000 | - | 1 | 1 | 100,0000 | 107,0000 | 1 | 1 | - | - | - | |
| P4 SP. Z O.O. | PLY0230 /S | GPW ASO | 1 | 101,7000 | - | - | - | 2026-03-03 | - | 101,7000 | - | 1 | 3 | 101,2200 | 101,7000 | 6 | 1 | - | - | - |
| PLY1226 | GPW ASO | 1 | 101,1000 | - | - | - | 2025-12-10 | - | 101,1000 | - | 1 | 1 | 100,0000 | - | - | - | - | - | - | |
| PLY1227 | GPW ASO | 1 | 101,2500 | - | - | - | 2026-03-03 | - | 101,2500 | - | 1 | 3 | 100,8600 | 101,2500 | 5 | 1 | - | - | - | |
| PRAGMAGO | PRF0127 | GPW RR | 1 | 101,3000 | - | - | - | 2026-03-03 | - | 101,3000 | - | 1 | 27 | 101,0100 | 101,3000 | 174 | 1 | - | - | - |
| PRF0327 | GPW RR | 1 | 102,0800 | - | - | - | 2026-03-03 | - | 102,0800 | - | 1 | 60 | 101,2100 | 102,0800 | 96 | 1 | - | - | - | |
| PRF0429 | GPW RR | 1 | 101,2000 | - | - | - | 2026-03-03 | - | 101,2000 | - | 1 | 247 | 101,2000 | 102,0000 | 23 | 1 | - | - | - | |
| PRF0626 | GPW ASO | 1 | 100,6800 | - | - | - | 2026-02-24 | - | 100,6800 | - | 1 | 100 | 100,0600 | 100,6800 | 17 | 1 | - | - | - | |
| PRF0627 | GPW RR | 1 | 101,5000 | - | - | - | 2026-03-03 | - | 101,5000 | - | 1 | 200 | 101,2000 | 101,5000 | 300 | 1 | - | - | - | |
| PRF0628 | GPW RR | 1 | 101,6500 | - | - | - | 2026-03-03 | - | 101,6500 | - | 1 | 130 | 101,6500 | 102,0000 | 115 | 2 | - | - | - | |
| PRF0727 | GPW RR | 1 | 101,9800 | - | - | - | 2026-03-02 | - | 101,9800 | - | 1 | 173 | 101,0700 | 101,7000 | 250 | 1 | - | - | - | |
| PRF0927 | GPW RR | 1 | 101,1100 | - | - | - | 2026-03-03 | - | 101,1100 | - | 1 | 30 | 101,0100 | 101,1100 | 121 | 1 | - | - | - | |
| PRF1026 | GPW RR | 1 | 101,0000 | - | - | - | 2026-02-20 | - | 101,0000 | - | 2 | 137 | 100,8000 | 101,6800 | 106 | 1 | - | - | - | |
| PRF1028 | GPW RR | 1 | 101,9500 | - | - | - | 2026-03-03 | - | 101,9500 | - | 1 | 51 | 101,0000 | 101,9500 | 211 | 1 | - | - | - | |
| PRF1126 /Z | GPW RR | 1 | 100,3700 | - | - | - | 2026-02-25 | - | 100,3700 | - | - | - | - | - | - | - | - | - | - | |
| PRF1228 | GPW RR | 1 | 100,5600 | - | - | - | 2026-03-03 | - | 100,5600 | - | 1 | 66 | 100,5600 | 101,9800 | 114 | 1 | - | - | - | |
| PZU | PZU0727 /P | BS ASO | 1 | 100,0000 | - | - | - | 2023-03-08 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,5200 | - | - | - | 2026-03-03 | - | 101,5200 | - | 1 | 1 | 101,5500 | 101,8800 | 1 | 1 | - | - | - | ||
| RESI CAPITAL | RES0228 | GPW ASO | 1 | 101,2500 | - | - | - | 2026-03-03 | - | 101,2500 | - | 1 | 20 | 100,6000 | 102,9500 | 5 | 1 | - | - | - |
| ROBYG | ROB0129 | GPW ASO | 1 | 101,2500 | - | - | - | 2025-11-07 | - | 101,2500 | - | - | - | - | - | - | - | - | - | - |
| ROB0529 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ROB0626 | GPW ASO | 1 | 97,0100 | - | - | - | 2026-02-27 | - | 97,0100 | - | 1 | 3 | 98,5500 | 104,9900 | 26 | 3 | - | - | - | |
| RONSON | RON0827 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-02-27 | - | 101,5000 | - | 1 | 5 | 101,2000 | 102,0000 | 60 | 1 | - | - | - |
| RON0928 | GPW ASO | 1 | 101,7900 | - | - | - | 2026-03-02 | - | 101,7900 | - | 1 | 2 | 100,5000 | 102,2000 | 3 | 1 | - | - | - | |
| RON1229 | GPW ASO | 1 | 100,5000 | - | - | - | 2026-03-02 | - | 100,5000 | - | 1 | 6 | 100,0000 | 100,8000 | 5 | 1 | - | - | - | |
| R.POWER S.A. | RPW1029 /S | GPW ASO | 1 | 103,0000 | - | - | - | 2026-02-27 | - | 103,0000 | - | 1 | 4 | 100,5000 | - | - | - | - | - | - |
| 7R | SIR0228 /S | GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-03 | - | 101,0000 | - | 1 | 7 | 100,5000 | 101,0000 | 30 | 1 | - | - | - |
| SIR0928 /S | GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-03 | - | 101,0000 | - | 1 | 7 | 100,1000 | 101,5000 | 498 | 3 | - | - | - | |
| SANTANDER BANK POLSKA | SPL0427 | GPW ASO | 1 | 100,9000 | - | - | - | 2025-11-14 | - | 100,9000 | - | 2 | 2 | 100,0000 | - | - | - | - | - | - |
| SPL0428 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,5500 | - | - | - | 2026-01-22 | - | 100,5500 | - | 1 | 1 | 100,5300 | - | - | - | - | - | - | ||
| SPL0927 | GPW ASO | 1 | 101,1900 | - | - | - | 2025-12-22 | - | 101,1900 | - | 1 | 1 | 100,0000 | - | - | - | - | - | - | |
| SPL1228 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 1 | 100,0000 | 101,5000 | 1 | 1 | - | - | - | |
| INVEST TDJ ESTATE | TDJ0228 | GPW ASO | 1 | 102,6000 | - | - | - | 2026-03-02 | - | 102,6000 | - | 1 | 2 | 102,0000 | 102,6000 | 10 | 1 | - | - | - |
| TDJ0628 | GPW ASO | 1 | 103,7800 | - | - | - | 2026-02-12 | - | 103,7800 | - | 1 | 10 | 102,5000 | 103,7800 | 5 | 1 | - | - | - | |
| UNIDEVELOPMENT | UDV0928 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-03-02 | - | 102,0000 | - | 2 | 5 | 100,3300 | 103,0000 | 548 | 1 | - | - | - |
| UNIBEP SA | UNI1026 | GPW ASO | 1 | 100,6000 | - | - | - | 2026-03-03 | - | 100,6000 | - | 1 | 72 | 99,0000 | 100,4000 | 199 | 1 | - | - | - |
| VEHIS FINANSE | VHI0328 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-03-03 | - | 102,0000 | - | 1 | 3 | 100,1100 | 103,0000 | 143 | 1 | - | - | - |
| VHI0528 | GPW ASO | 1 | 102,5500 | - | - | - | 2026-02-10 | - | 102,5500 | - | 1 | 10 | 100,5000 | 103,5000 | 6 | 1 | - | - | - | |
| VHI0626 | GPW ASO | 1 | 100,6000 | - | - | - | 2026-02-05 | - | 100,6000 | - | 1 | 5 | 97,0000 | 101,5000 | 5 | 1 | - | - | - | |
| VHI0627 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-03-03 | - | 102,0000 | - | 1 | 5 | 101,5100 | 102,4200 | 25 | 1 | - | - | - | |
| VHI1128 | GPW ASO | 1 | 101,1000 | - | - | - | 2026-03-03 | - | 101,1000 | - | 1 | 10 | 100,2500 | 101,2000 | 171 | 1 | - | - | - | |
| VHI1228 | GPW ASO | 1 | 102,3800 | - | - | - | 2026-03-02 | - | 102,3800 | - | 1 | 12 | 101,0500 | 106,0000 | 10 | 1 | - | - | - | |
| VICTORIA DOM SPÓŁKA AKCYJNA | VI10629 | GPW ASO | 1 | 101,9000 | - | - | - | 2026-02-04 | - | 101,9000 | - | 1 | 20 | 100,0000 | 102,5000 | 36 | 2 | - | - | - |
| VID0128 | GPW ASO | 1 | 101,2000 | - | - | - | 2026-03-03 | - | 101,2000 | - | 1 | 1 | 101,2000 | 101,7000 | 20 | 1 | - | - | - | |
| VID0329 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-03 | - | 101,0000 | - | 2 | 25 | 101,0000 | 102,5700 | 29 | 1 | - | - | - | |
| VID0427 | GPW ASO | 1 | 100,7000 | - | - | - | 2026-03-03 | - | 100,7000 | - | 1 | 5 | 99,0100 | 100,6900 | 2 | 1 | - | - | - | |
| VID0629 | GPW ASO | 1 | 101,2000 | - | - | - | 2026-03-03 | - | 101,2000 | - | 1 | 5 | 100,5600 | 101,1900 | 9 | 1 | - | - | - | |
| VID0827 | GPW ASO | 1 | 101,2000 | - | - | - | 2026-03-03 | - | 101,2000 | - | 1 | 20 | 99,2100 | 101,8900 | 6 | 1 | - | - | - | |
| VID1028 | GPW ASO | 1 | 101,8000 | - | - | - | 2026-03-03 | - | 101,8000 | - | 1 | 10 | 100,1800 | 101,8000 | 4 | 1 | - | - | - | |
| VID1227 | GPW ASO | 1 | 101,2500 | - | - | - | 2026-02-26 | - | 101,2500 | - | 1 | 2 | 101,2400 | 102,0900 | 9 | 1 | - | - | - | |
| VINDEXUS | VIN0327 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-03 | - | 101,0000 | - | 1 | 10 | 101,0000 | 101,6200 | 150 | 1 | - | - | - |
| VIN0628 | GPW ASO | 1 | 102,4400 | - | - | - | 2026-03-03 | - | 102,4400 | - | 2 | 149 | 101,6100 | 102,4300 | 72 | 1 | - | - | - | |
| VIN0727 | GPW ASO | 1 | 101,6900 | - | - | - | 2026-03-02 | - | 101,6900 | - | 1 | 20 | 101,4000 | 101,8900 | 417 | 1 | - | - | - | |
| WAN | WAN0230 | GPW ASO | 1 | 100,8000 | - | - | - | 2026-03-03 | - | 100,8000 | - | 1 | 10 | 100,6200 | 101,2000 | 35 | 1 | - | - | - |
| WAN0329 | GPW ASO | 1 | 100,5000 | - | - | - | 2026-02-27 | - | 100,5000 | - | 1 | 2 | 100,0500 | 102,1700 | 9 | 1 | - | - | - | |
| WAN1028 | GPW ASO | 1 | 101,7100 | - | - | - | 2026-03-03 | - | 101,7100 | - | 1 | 5 | 101,0000 | 102,9000 | 50 | 1 | - | - | - | |
| WARIMPEX FINANCING PL | WAR0928 | GPW ASO | 1 | 100,9000 | - | - | - | 2026-03-02 | - | 100,9000 | - | 1 | 10 | 101,0100 | 101,4800 | 31 | 1 | - | - | - |
| WB ELECTRONICS | WBE1126 | GPW ASO | 1 | 115,0000 | - | - | - | 2026-02-13 | - | 115,0000 | - | - | - | - | - | - | - | - | - | - |
| WHITE STONE DEVELOPMENT | WSD0228 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-03-02 | - | 102,0000 | - | 1 | 2 | 99,0000 | 104,0000 | 5 | 1 | - | - | - |
| WSD0427 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-02-25 | - | 101,5000 | - | - | - | - | 101,8000 | 35 | 2 | - | - | - | |
| WSD0627 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-03 | - | 101,0000 | - | 1 | 3 | 100,3000 | 103,9500 | 4 | 1 | - | - | - | |
| ZABKA GROUP | ZAB0530 /S | GPW ASO | 1 | 102,6900 | - | - | - | 2026-03-03 | - | 102,6900 | - | 1 | 25 | 102,1000 | 102,6900 | 12 | 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 | - | - | - | 2026-02-09 | - | 101,1000 | - | - | - | - | 103,9900 | 13 | 1 | - | - | - |
| BEST | BST0730 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-02-25 | - | 102,0000 | - | - | - | - | 102,0000 | 514 | 1 | - | - | - |
| KRI0328 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-02-23 | - | 102,0000 | - | 1 | 11 | 100,0300 | 102,4700 | 18 | 1 | - | - | - | |
| CAVATINA HOLDING | CAV0127 | GPW RR | 1 | 101,5000 | - | - | - | 2026-03-03 | - | 101,5000 | - | 1 | 11 | 101,0300 | 102,5000 | 20 | 1 | - | - | - |
| CAV0929 | GPW RR | 1 | 102,1000 | - | - | - | 2026-02-25 | - | 102,1000 | - | 1 | 18 | 101,6100 | 102,2000 | 29 | 1 | - | - | - | |
| ECHO INVESTMENT | ECH1028 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GHELAMCO INVEST | GHE1227 /S | GPW ASO | 1 | 90,9400 | - | - | - | 2026-02-26 | - | 90,9400 | - | 2 | 21 | 89,0000 | 90,9400 | 15 | 1 | - | - | - |
| KRUK | KRU0229 | GPW RR | 1 | 102,2000 | - | - | - | 2026-03-03 | - | 102,2000 | - | 1 | 20 | 101,5000 | 102,2000 | 60 | 1 | - | - | - |
| KRU1228 | GPW RR | 1 | 102,2500 | - | - | - | 2026-02-27 | - | 102,2500 | - | 1 | 20 | 101,5000 | 102,9900 | 10 | 1 | - | - | - | |
| MLP GROUP | MLP1226 /Z | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PA NOVA | NVA0527 | GPW ASO | 1 | 101,1500 | - | - | - | 2026-02-24 | - | 101,1500 | - | 1 | 15 | 100,0500 | 101,1900 | 10 | 1 | - | - | - |
| OLIVIA FIN | OBC0627 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-02-10 | - | 101,5000 | - | 1 | 15 | 98,5000 | 103,4000 | 9 | 1 | - | - | - |
| OBC0827 | GPW ASO | 1 | 101,9000 | - | - | - | 2026-02-27 | - | 101,9000 | - | 1 | 39 | 100,3500 | 102,0000 | 100 | 1 | - | - | - | |
| OBC0828 | GPW ASO | 1 | 101,4000 | - | - | - | 2026-02-27 | - | 101,4000 | - | 2 | 34 | 100,0000 | 102,4400 | 11 | 1 | - | - | - | |
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO1132 /S | GPW RR | 1 | 99,7300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PRAGMAGO | PRF0228 | GPW RR | 1 | 101,6100 | - | - | - | 2026-03-03 | - | 101,6100 | - | 1 | 2 | 101,6100 | 102,0000 | 20 | 1 | - | - | - |
| PRF0427 | GPW ASO | 1 | 101,0400 | - | - | - | 2026-03-03 | - | 101,0400 | - | 1 | 11 | 101,0500 | 101,4000 | 10 | 1 | - | - | - | |
| R.POWER S.A. | RPW0630 /S | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| 7R | SIR0628 /S | GPW ASO | 1 | 101,0000 | - | - | - | 2026-02-04 | - | 101,0000 | - | 1 | 9 | 100,7000 | 106,0000 | 14 | 1 | - | - | - |
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW