| 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 | 101,0000 | 100,8000 | 100,8000 | 100,8000 | 10:28:34 | 11 | 100,8000 | -0.20 | 1 | 7 | 101,0000 | 101,5000 | 100 | 1 | 1 | 11 | 1,11 |
| PCR1026 | GPW RR | 1 | 100,8600 | 100,8500 | 100,8500 | 100,8500 | 14:31:10 | 59 | 100,8500 | -0.01 | 1 | 50 | 100,5000 | 100,8500 | 74 | 1 | 1 | 59 | 5,99 | |
| PCC EXOL | PCX0929 | GPW RR | 1 | 101,5100 | 101,4100 | 101,4100 | 101,4100 | 16:30:46 | 1 | 101,4100 | -0.10 | 1 | 30 | 101,4100 | 102,2000 | 100 | 1 | 1 | 1 | 0,10 |
| PCX0930 | GPW RR | 1 | 101,2600 | 101,2600 | 101,2600 | 101,2600 | 09:00:16 | 50 | 101,2600 | 0.00 | 1 | 70 | 100,8200 | 101,2500 | 30 | 1 | 1 | 50 | 5,13 | |
| PEKAO | PEO0429 | GPW ASO | 1 | 102,0500 | - | - | - | 2026-05-26 | - | 102,0500 | - | - | - | - | 102,0500 | 10 | 1 | - | - | - |
| PEO0435-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-04-10 | - | 102,5000 | - | - | - | - | 102,9000 | 6 | 1 | - | - | - | |
| PEO0631 /Z /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,2000 | - | - | - | 2026-05-22 | - | 100,2000 | - | - | - | - | - | - | - | - | - | - | ||
| 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 | 101,0000 | 101,3600 | 100,9100 | 101,3600 | 15:06:56 | 180 | 100,9100 | -0.09 | 1 | 17 | 100,9700 | 101,3700 | 10 | 1 | 7 | 232 | 235,36 | ||
| 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 | 103,3000 | - | - | - | 2026-05-22 | - | 103,3000 | - | 1 | 30 | 102,8000 | 103,3000 | 86 | 1 | - | - | - |
| PEU (FIN) PLC | PEU1130 /S | GPW ASO | 1 | 100,5000 | 100,5000 | 100,5000 | 100,5000 | 09:03:20 | 7 | 100,5000 | 0.00 | - | - | - | 100,5000 | 8 | 1 | 1 | 7 | 7,07 |
| PGE | PGE0529 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 102,0000 | 102,5000 | 102,5000 | 102,5000 | 11:35:12 | 2 | 102,5000 | 0.49 | 1 | 5 | 102,0000 | 102,5000 | 17 | 1 | 2 | 7 | 7,19 | ||
| POLSKA GRUPA FARMACEUTYCZNA | PGF1026 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 5 | 100,0000 | - | - | - | - | - | - |
| POLSKI HOLDING NIERUCHOMOŚCI | PHN0327 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-05-13 | - | 101,0000 | - | 1 | 3 | 101,1000 | 101,5800 | 10 | 1 | - | - | - |
| PHN1127 | GPW ASO | 1 | 104,0000 | 102,2000 | 102,2000 | 102,2000 | 10:49:23 | 35 | 102,2000 | -1.73 | 1 | 10 | 102,0900 | 104,0000 | 7 | 1 | 3 | 70 | 71,58 | |
| PKO BP | PKO0229 | GPW ASO | 1 | 102,3000 | - | - | - | 2026-05-26 | - | 102,3000 | - | 1 | 1 | 98,0000 | 102,3000 | 6 | 1 | - | - | - |
| PKO0328 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,8000 | - | - | - | 2026-05-18 | - | 101,8000 | - | 1 | 1 | 100,0000 | 105,0000 | 1 | 1 | - | - | - | ||
| PKO0827 /P | BS ASO | 1 | 101,2500 | - | - | - | 2018-10-09 | - | 101,2500 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,0200 | 100,5000 | 100,5000 | 100,7900 | 15:10:37 | 1 | 100,7900 | 0.77 | 1 | 2 | 100,5000 | 100,9900 | 2 | 1 | 4 | 4 | 407,65 | ||
| PKO0935-K /K | GPW ASO | 1 | 101,3000 | - | - | - | 2026-03-09 | - | 101,3000 | - | 1 | 1 | 99,5000 | 102,5000 | 10 | 1 | - | - | - | |
| PKO1034-K /K | GPW ASO | 1 | 103,5000 | 103,5000 | 103,5000 | 103,5000 | 11:06:20 | 1 | 103,5000 | 0.00 | 1 | 1 | 100,0000 | 110,0000 | 1 | 1 | 1 | 1 | 521,33 | |
| P4 SP. Z O.O. | PLY0230 /S | GPW ASO | 1 | 102,1000 | - | - | - | 2026-05-27 | - | 102,1000 | - | 1 | 5 | 101,4000 | 102,1000 | 60 | 1 | - | - | - |
| PLY1226 | GPW ASO | 1 | 101,1000 | - | - | - | 2025-12-10 | - | 101,1000 | - | 1 | 1 | 100,0000 | 101,0000 | 5 | 1 | - | - | - | |
| PLY1227 | GPW ASO | 1 | 100,2100 | - | - | - | 2026-05-27 | - | 100,2100 | - | 1 | 9 | 100,3100 | 101,0000 | 5 | 1 | - | - | - | |
| PRAGMAGO | PRF0127 | GPW RR | 1 | 100,9500 | 100,8500 | 100,8500 | 100,8500 | 16:38:58 | 140 | 100,8500 | -0.10 | 1 | 100 | 100,8000 | 100,9900 | 88 | 1 | 1 | 140 | 14,25 |
| PRF0327 | GPW RR | 1 | 100,9900 | - | - | - | 2026-05-27 | - | 100,9900 | - | 1 | 100 | 100,0000 | 100,9900 | 2 | 1 | - | - | - | |
| PRF0429 | GPW RR | 1 | 101,6700 | - | - | - | 2026-05-22 | - | 101,6700 | - | 2 | 99 | 100,7300 | 101,3500 | 30 | 1 | - | - | - | |
| PRF0626 | GPW ASO | 1 | 100,0600 | - | - | - | 2026-05-20 | - | 100,0600 | - | 1 | 50 | 99,6000 | 100,0600 | 18 | 1 | - | - | - | |
| PRF0627 | GPW RR | 1 | 101,0000 | - | - | - | 2026-05-27 | - | 101,0000 | - | 1 | 62 | 100,3100 | 101,0700 | 17 | 1 | - | - | - | |
| PRF0628 | GPW RR | 1 | 101,2500 | 101,5500 | 101,5500 | 101,5500 | 09:11:08 | 23 | 101,5500 | 0.30 | 1 | 231 | 101,2500 | 101,4000 | 60 | 1 | 1 | 23 | 2,38 | |
| PRF0727 | GPW RR | 1 | 100,8000 | 101,0000 | 101,0000 | 101,0000 | 15:45:38 | 36 | 101,0000 | 0.20 | 1 | 74 | 101,0000 | 101,3000 | 5 | 1 | 1 | 36 | 3,66 | |
| PRF0927 | GPW RR | 1 | 100,7000 | - | - | - | 2026-05-27 | - | 100,7000 | - | 1 | 455 | 100,3600 | 100,7000 | 367 | 1 | - | - | - | |
| PRF1026 | GPW RR | 1 | 101,0000 | - | - | - | 2026-05-20 | - | 101,0000 | - | 1 | 50 | 100,0100 | 101,3500 | 100 | 1 | - | - | - | |
| PRF1028 | GPW RR | 1 | 101,0000 | - | - | - | 2026-05-22 | - | 101,0000 | - | 1 | 300 | 100,5300 | 100,6000 | 2 | 1 | - | - | - | |
| PRF1228 | GPW RR | 1 | 100,9100 | 100,9500 | 100,6000 | 100,9700 | 14:42:46 | 4 | 100,6000 | -0.31 | 2 | 114 | 100,5000 | 101,1700 | 100 | 1 | 6 | 232 | 23,77 | |
| PZU | PZU0727 /P | BS ASO | 1 | 100,0000 | - | - | - | 2023-03-08 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,2900 | 101,5000 | 101,5000 | 101,5000 | 15:04:46 | 1 | 101,5000 | 0.21 | 1 | 1 | 100,8100 | 101,5000 | 16 | 2 | 4 | 23 | 2 377,98 | ||
| 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 | GPW ASO | 1 | 100,9900 | - | - | - | 2026-05-27 | - | 100,9900 | - | 1 | 12 | 100,0900 | 100,9900 | 20 | 1 | - | - | - |
| 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 | 102,9900 | - | - | - | 2026-05-14 | - | 102,9900 | - | 1 | 20 | 101,5000 | 102,5000 | 38 | 1 | - | - | - |
| PRF0427 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-05-26 | - | 102,0000 | - | 1 | 10 | 101,0900 | 102,4800 | 10 | 1 | - | - | - | |
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW