| 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) | |||||||||||||
| PCC ROKITA | PCR0527 | GPW RR | 1 | 100,7000 | 100,7000 | - | - | 2026-08-31 | - | 100,7000 | - | 2 | 82 | 100,7000 | 101,4500 | 290 | 1 | 4 | 257 | 25,96 |
| PCR1026 | GPW RR | 1 | 100,2000 | 100,2000 | - | - | 2026-08-31 | - | 100,2000 | - | 1 | 35 | 100,0300 | 100,4900 | 26 | 1 | 1 | 33 | 3,33 | |
| PCC EXOL | PCX0929 | GPW RR | 1 | 102,4500 | - | - | - | 2026-08-25 | - | 102,4500 | - | 1 | 48 | 101,7300 | 102,0000 | 112 | 1 | - | - | - |
| PCX0930 | GPW RR | 1 | 102,0000 | - | - | - | 2026-08-25 | - | 102,0000 | - | 1 | 100 | 101,5000 | 102,2900 | 39 | 1 | - | - | - | |
| PEKAO | PEO0429 | GPW ASO | 1 | 102,3000 | - | - | - | 2026-07-20 | - | 102,3000 | - | 1 | 10 | 101,0500 | 102,2000 | 10 | 1 | - | - | - |
| PEO0435-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-04-10 | - | 102,5000 | - | 1 | 10 | 100,8000 | 102,4500 | 10 | 1 | - | - | - | |
| PEO0727 /Z | 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 | 101,0300 | - | - | 2026-08-31 | - | 101,4400 | - | 1 | 6 | 101,1000 | 101,4400 | 48 | 2 | 4 | 60 | 61,75 | ||
| 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 | 102,5000 | 102,5000 | - | - | 2026-08-31 | - | 102,5000 | - | 1 | 10 | 101,1000 | 102,5000 | 20 | 1 | 11 | 358 | 375,92 |
| PEU (FIN) PLC | PEU1130 /S | GPW ASO | 1 | 102,0000 | 102,0000 | - | - | 2026-08-31 | - | 102,0000 | - | 1 | 10 | 101,1000 | 102,0000 | 40 | 1 | 2 | 10 | 10,41 |
| PGE | PGE0529 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 102,5000 | - | - | - | 2026-08-18 | - | 102,5000 | - | 1 | 15 | 101,5100 | 102,5000 | 20 | 1 | - | - | - | ||
| POLSKA GRUPA FARMACEUTYCZNA | PGF1026 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| POLSKI HOLDING NIERUCHOMOŚCI | PHN0327 | GPW ASO | 1 | 101,3000 | 101,0000 | - | - | 2026-08-31 | - | 101,0000 | - | 1 | 6 | 101,0000 | 101,4000 | 4 | 1 | 1 | 4 | 4,19 |
| PHN0529 | GPW ASO | 1 | 102,6000 | - | - | - | 2026-08-17 | - | 102,6000 | - | 1 | 10 | 102,0000 | 102,7900 | 10 | 1 | - | - | - | |
| PHN1127 | GPW ASO | 1 | 102,6000 | - | - | - | 2026-08-26 | - | 102,6000 | - | 1 | 4 | 102,0500 | 102,6000 | 15 | 1 | - | - | - | |
| PKO BP | PKO0229 | GPW ASO | 1 | 102,0500 | - | - | - | 2026-08-26 | - | 102,0500 | - | 1 | 10 | 101,0000 | 101,8500 | 10 | 1 | - | - | - |
| PKO0328 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,2000 | - | - | - | 2026-08-20 | - | 101,2000 | - | 1 | 10 | 100,5000 | 101,5000 | 4 | 1 | - | - | - | ||
| PKO0827 /P | BS ASO | 1 | 101,2500 | - | - | - | 2018-10-09 | - | 101,2500 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,9000 | - | - | - | 2026-08-25 | - | 100,9000 | - | 1 | 3 | 100,8000 | 100,9900 | 1 | 1 | - | - | - | ||
| PKO0935-K /K | GPW ASO | 1 | 101,5000 | - | - | - | 2026-05-29 | - | 101,5000 | - | 1 | 5 | 101,2500 | 102,5000 | 5 | 1 | - | - | - | |
| PKO1034-K /K | GPW ASO | 1 | 103,5000 | - | - | - | 2026-05-28 | - | 103,5000 | - | 1 | 5 | 102,7500 | 103,7500 | 5 | 1 | - | - | - | |
| P4 SP. Z O.O. | PLY0230 /S | GPW ASO | 1 | 101,2000 | - | - | - | 2026-08-07 | - | 101,2000 | - | 1 | 15 | 101,2100 | 102,0000 | 17 | 1 | - | - | - |
| PLY0633 /S | GPW ASO | 1 | 101,2600 | - | - | - | 2026-08-27 | - | 101,2600 | - | 1 | 15 | 99,0000 | 101,7900 | 10 | 1 | - | - | - | |
| PLY1227 | GPW ASO | 1 | 101,1900 | 101,1900 | - | - | 2026-08-31 | - | 101,1900 | - | 1 | 5 | 100,5100 | 101,1900 | 35 | 1 | 1 | 34 | 34,75 | |
| PLY1230 | GPW ASO | 1 | 100,6000 | - | - | - | 2026-08-27 | - | 100,6000 | - | 1 | 6 | 100,2000 | 100,6000 | 50 | 1 | - | - | - | |
| PRAGMAGO | PRF0429 | GPW RR | 1 | 100,8300 | - | - | - | 2026-08-28 | - | 100,8300 | - | 1 | 1 | 100,2800 | 100,8300 | 200 | 1 | - | - | - |
| PRF0627 | GPW RR | 1 | 100,0800 | 100,8300 | - | - | 2026-08-31 | - | 100,8500 | - | 1 | 83 | 100,5100 | 101,2000 | 181 | 1 | 5 | 397 | 40,67 | |
| PRF0628 | GPW RR | 1 | 101,1400 | 101,1400 | - | - | 2026-08-31 | - | 101,1500 | - | 1 | 18 | 101,0200 | 101,3200 | 100 | 1 | 5 | 598 | 60,46 | |
| PRF0727 | GPW RR | 1 | 100,5400 | 100,5400 | - | - | 2026-08-31 | - | 100,2300 | - | 1 | 52 | 100,2400 | 100,5300 | 21 | 1 | 7 | 843 | 85,35 | |
| PRF0729 | GPW RR | 1 | 100,1000 | 100,1000 | - | - | 2026-08-31 | - | 100,1000 | - | 1 | 110 | 100,0000 | 100,1000 | 135 | 1 | 14 | 1764 | 178,37 | |
| PRF0927 | GPW RR | 1 | 100,5000 | 100,4900 | - | - | 2026-08-31 | - | 100,4900 | - | 1 | 3 | 100,4000 | 100,4900 | 4 | 1 | 2 | 80 | 8,04 | |
| PRF1026 | GPW RR | 1 | 100,5000 | 99,8500 | - | - | 2026-08-31 | - | 99,8500 | - | 1 | 25 | 99,8500 | 100,3400 | 200 | 1 | 3 | 75 | 7,55 | |
| PRF1028 | GPW RR | 1 | 101,0000 | - | - | - | 2026-08-20 | - | 101,0000 | - | 1 | 100 | 100,5000 | 101,5000 | 100 | 1 | - | - | - | |
| PRF1228 | GPW RR | 1 | 101,0000 | 100,2400 | - | - | 2026-08-31 | - | 100,2400 | - | 1 | 38 | 100,2400 | 101,3400 | 137 | 1 | 1 | 46 | 4,68 | |
| PZU | PZU0727 /P | BS ASO | 1 | 100,0000 | - | - | - | 2023-03-08 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,0200 | 101,0200 | - | - | 2026-08-31 | - | 101,0200 | - | 1 | 1 | 101,0200 | 101,3400 | 4 | 1 | 1 | 1 | 101,56 | ||
| 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) | |||||||||||||
| PA NOVA | NVA0527 /Z | GPW ASO | 1 | 100,7000 | - | - | - | 2026-06-16 | - | 100,7000 | - | - | - | - | - | - | - | - | - | - |
| PEKAO | PE20631 | GPW RR | 1 | 99,5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PEO0236 | GPW RR | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PEO0630 | GPW RR | 1 | 99,8400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PEO0737 /S | 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PKO0530 | GPW RR | 1 | 99,9600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0628 | GPW RR | 1 | 99,9500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0629 | GPW RR | 1 | 99,6300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0631 /S | GPW RR | 1 | 99,9300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0636 /S | GPW RR | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0927 /S | GPW RR | 1 | 99,8000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO1132 /S | GPW RR | 1 | 99,7300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PRAGMAGO | PRF0228 | GPW RR | 1 | 102,4500 | - | - | - | 2026-08-21 | - | 102,4500 | - | 1 | 20 | 101,0000 | 102,4000 | 52 | 1 | - | - | - |
| PRF0427 | GPW ASO | 1 | 100,2400 | 100,2400 | - | - | 2026-08-31 | - | 100,2400 | - | 1 | 20 | 100,0000 | 100,7000 | 50 | 1 | 2 | 30 | 3,04 | |
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW