| 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 | 102,5000 | 102,6500 | 102,6400 | 102,6500 | 12:45:48 | 9 | 102,6500 | 0.15 | 1 | 6 | 102,0000 | 102,6500 | 10 | 1 | 3 | 34 | 35,38 |
| ACH0628 | GPW ASO | 1 | 102,5000 | - | - | - | 2025-11-24 | - | 102,5000 | - | 1 | 5 | 102,5100 | 102,8900 | 10 | 1 | - | - | - | |
| ACH0826 | GPW ASO | 1 | 103,4900 | 103,4900 | 103,4900 | 103,4900 | 11:25:32 | 6 | 103,4900 | 0.00 | 1 | 10 | 100,6300 | 104,9900 | 7 | 1 | 2 | 9 | 9,33 | |
| ADATEX | ADX1227 | GPW ASO | 1 | 101,9800 | 102,1800 | 102,1800 | 102,1800 | 13:21:54 | 20 | 102,1800 | 0.20 | 1 | 25 | 101,3200 | 102,1800 | 12 | 1 | 2 | 28 | 3,00 |
| ALLEGRO.EU | ALE0630 | GPW ASO | 1 | 102,5000 | - | - | - | 2025-11-05 | - | 102,5000 | - | 1 | 16 | 101,2500 | 102,5000 | 29 | 3 | - | - | - |
| ALIOR BANK | ALR0428 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ALR0429 | GPW ASO | 1 | 101,9900 | - | - | - | 2025-11-07 | - | 101,9900 | - | - | - | - | 101,9900 | 11 | 2 | - | - | - | |
| ALR0627 | GPW ASO | 1 | 101,8000 | - | - | - | 2025-10-31 | - | 101,8000 | - | - | - | - | 101,9500 | 3 | 1 | - | - | - | |
| ALR0628 | GPW ASO | 1 | 101,7500 | - | - | - | 2025-07-09 | - | 101,7500 | - | 1 | 1 | 101,1000 | 101,9900 | 9 | 1 | - | - | - | |
| ALR1029 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ANWIM | ANW1126 /S | GPW ASO | 1 | 102,0000 | - | - | - | 2025-11-20 | - | 102,0000 | - | 1 | 11 | 101,5000 | 102,0000 | 10 | 1 | - | - | - |
| ANW1227 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 3 | 101,0000 | - | - | - | - | - | - | |
| AOW FAKTORING | AOW0227 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-10-31 | - | 101,0000 | - | 1 | 15 | 100,5100 | 102,5000 | 100 | 1 | - | - | - |
| AOW0528 | GPW ASO | 1 | 101,8000 | 101,8000 | 101,8000 | 102,5000 | 13:14:10 | 3 | 102,5000 | 0.69 | 1 | 2 | 101,8000 | 102,3500 | 3 | 1 | 3 | 9 | 9,19 | |
| AOW1027 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-10-15 | - | 100,0000 | - | 1 | 5 | 100,5000 | 103,9900 | 10 | 1 | - | - | - | |
| AOW1028 | GPW ASO | 1 | 101,7000 | 101,7000 | 101,7000 | 101,7000 | 12:30:45 | 8 | 101,7000 | 0.00 | 1 | 5 | 101,0000 | 101,7000 | 17 | 1 | 1 | 8 | 8,21 | |
| AOW1225 | GPW ASO | 1 | 99,9000 | - | - | - | 2025-11-19 | - | 99,9000 | - | 1 | 20 | 99,0000 | 100,5000 | 20 | 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 | - | - | - | - | - | - | - | - | - | - | |
| ART.LOCUM | ARL0429 | GPW ASO | 1 | 100,9900 | - | - | - | 2025-11-24 | - | 100,9900 | - | - | - | - | 100,9000 | 124 | 1 | - | - | - |
| ARL1226 | GPW ASO | 1 | 102,4500 | - | - | - | 2025-10-07 | - | 102,4500 | - | 1 | 10 | 100,0300 | 101,9500 | 20 | 1 | - | - | - | |
| ARL1227 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-10-27 | - | 101,0000 | - | 1 | 19 | 98,0000 | 100,8800 | 3 | 1 | - | - | - | |
| ATAL | ATL0227 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-11-20 | - | 100,0000 | - | 1 | 3 | 99,2000 | 100,0000 | 10 | 1 | - | - | - |
| ATL1028 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW