| 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 | PCR0426 | GPW RR | 1 | 100,0000 | 100,1000 | 100,1000 | 100,1000 | 11:56:35 | 1 | 100,1000 | 0.10 | 1 | 169 | 100,1000 | 100,2000 | 174 | 2 | 1 | 1 | 0,10 |
| PCR0527 | GPW RR | 1 | 101,5100 | 101,5100 | 101,5100 | 101,5100 | 13:51:31 | 40 | 101,5100 | 0.00 | 1 | 1 | 101,5100 | 101,7000 | 20 | 1 | 2 | 41 | 4,17 | |
| PCR1026 | GPW RR | 1 | 100,2500 | 100,3000 | 100,3000 | 100,3000 | 11:56:44 | 1 | 100,3000 | 0.05 | 1 | 10 | 100,3500 | 100,4900 | 54 | 1 | 1 | 1 | 0,10 | |
| PCC EXOL | PCX0929 | GPW RR | 1 | 102,4400 | 101,7100 | 101,7000 | 101,7100 | 10:37:31 | 14 | 101,7000 | -0.72 | 1 | 20 | 101,8000 | 102,4400 | 36 | 1 | 2 | 53 | 5,47 |
| PCX0930 | GPW RR | 1 | 101,5000 | 101,0600 | 101,0600 | 101,5000 | 13:30:07 | 94 | 101,5000 | 0.00 | 1 | 20 | 101,2000 | 101,7600 | 2 | 1 | 2 | 152 | 15,59 | |
| 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 | 100,3000 | - | - | - | 2026-02-17 | - | 100,3000 | - | 1 | 5 | 100,2500 | 101,5000 | 1 | 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 | 101,9900 | 101,5700 | 101,1500 | 101,9900 | 11:04:08 | 1122 | 101,1500 | -0.82 | 4 | 638 | 101,5700 | 101,9700 | 10 | 1 | 8 | 1203 | 1 239,76 | ||
| PEO1028 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,7500 | - | - | - | 2026-02-17 | - | 100,7500 | - | 1 | 4 | 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 | 103,2500 | 103,2400 | 103,2400 | 103,2500 | 11:41:23 | 20 | 103,2500 | 0.00 | 1 | 45 | 102,4000 | 103,2500 | 31 | 1 | 3 | 32 | 33,87 |
| PGE | PGE0526 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 100,4000 | 100,4000 | 100,4000 | 100,4000 | 09:07:06 | 1 | 100,4000 | 0.00 | 1 | 3 | 100,0000 | 100,5000 | 14 | 2 | 1 | 1 | 1,02 | ||
| PGE0529 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 103,2000 | - | - | - | 2026-02-23 | - | 103,2000 | - | 1 | 10 | 102,1300 | 103,2000 | 65 | 2 | - | - | - | ||
| POLSKA GRUPA FARMACEUTYCZNA | PGF1026 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| POLSKI HOLDING NIERUCHOMOŚCI | PHN0327 | GPW ASO | 1 | 102,5000 | - | - | - | 2026-02-13 | - | 102,5000 | - | 1 | 5 | 101,7600 | 102,5000 | 71 | 2 | - | - | - |
| 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 | 102,9100 | - | - | - | 2026-02-18 | - | 102,9100 | - | 1 | 1 | 102,2000 | 102,9100 | 5 | 1 | - | - | - |
| PKO0328 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,7600 | - | - | - | 2025-12-30 | - | 101,7600 | - | 1 | 1 | 101,3900 | 102,3900 | 1 | 1 | - | - | - | ||
| PKO0827 /P | BS ASO | 1 | 101,2500 | - | - | - | 2018-10-09 | - | 101,2500 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,2000 | 101,4000 | 101,4000 | 101,4000 | 12:38:35 | 3 | 101,4000 | 0.20 | 1 | 9 | 101,2000 | 101,4000 | 2 | 1 | 1 | 3 | 304,20 | ||
| PKO0935-K /K | GPW ASO | 1 | 101,2000 | - | - | - | 2026-01-26 | - | 101,2000 | - | 1 | 1 | 101,2000 | 102,2000 | 1 | 1 | - | - | - | |
| PKO1034-K /K | GPW ASO | 1 | 103,5000 | - | - | - | 2026-02-05 | - | 103,5000 | - | 1 | 1 | 102,4900 | 103,4900 | 1 | 1 | - | - | - | |
| P4 SP. Z O.O. | PLY0230 /S | GPW ASO | 1 | 101,4900 | 101,5000 | 101,5000 | 101,5000 | 09:21:47 | 3 | 101,5000 | 0.01 | 1 | 10 | 101,2100 | 101,5000 | 21 | 1 | 1 | 3 | 3,04 |
| PLY1226 | GPW ASO | 1 | 101,1000 | - | - | - | 2025-12-10 | - | 101,1000 | - | 1 | 1 | 100,0000 | 101,4900 | 5 | 1 | - | - | - | |
| PLY1227 | GPW ASO | 1 | 101,3000 | - | - | - | 2026-02-11 | - | 101,3000 | - | 1 | 3 | 100,9600 | 101,2500 | 1 | 1 | - | - | - | |
| PRAGMAGO | PRF0127 | GPW RR | 1 | 102,0000 | 101,0300 | 101,0200 | 101,9600 | 11:10:05 | 40 | 101,9600 | -0.04 | 1 | 18 | 101,0200 | 101,9600 | 339 | 2 | 3 | 202 | 20,60 |
| PRF0327 | GPW RR | 1 | 102,4000 | - | - | - | 2026-02-23 | - | 102,4000 | - | 3 | 93 | 101,6000 | 102,4000 | 10 | 1 | - | - | - | |
| PRF0429 | GPW RR | 1 | 102,3000 | - | - | - | 2026-02-23 | - | 102,3000 | - | 1 | 50 | 101,0100 | 102,3000 | 68 | 1 | - | - | - | |
| PRF0626 | GPW ASO | 1 | 100,3000 | 100,6800 | 100,6800 | 100,6800 | 12:21:34 | 30 | 100,6800 | 0.38 | 1 | 50 | 100,0800 | 100,6800 | 17 | 1 | 1 | 30 | 3,07 | |
| PRF0627 | GPW RR | 1 | 102,0000 | - | - | - | 2026-02-23 | - | 102,0000 | - | 1 | 200 | 101,3000 | 102,0000 | 4 | 1 | - | - | - | |
| PRF0628 | GPW RR | 1 | 101,8000 | 101,8000 | 101,6100 | 101,8000 | 10:17:32 | 106 | 101,6100 | -0.19 | 1 | 63 | 101,6100 | 101,8000 | 3 | 1 | 3 | 117 | 12,11 | |
| PRF0727 | GPW RR | 1 | 102,3300 | 101,7000 | 101,0000 | 101,7000 | 14:33:57 | 81 | 101,0000 | -1.30 | 1 | 84 | 101,0100 | 102,0000 | 100 | 1 | 8 | 975 | 99,13 | |
| PRF0927 | GPW RR | 1 | 101,4000 | 101,1300 | 101,1300 | 101,1300 | 12:59:47 | 20 | 101,1300 | -0.27 | 1 | 80 | 101,1300 | 101,7000 | 100 | 1 | 2 | 62 | 6,27 | |
| PRF1026 | GPW RR | 1 | 101,0000 | - | - | - | 2026-02-20 | - | 101,0000 | - | 1 | 100 | 100,8000 | 101,6800 | 106 | 1 | - | - | - | |
| PRF1028 | GPW RR | 1 | 101,0000 | 101,4000 | 101,0000 | 101,4900 | 13:01:31 | 87 | 101,0000 | 0.00 | 1 | 80 | 101,1100 | 101,4900 | 171 | 2 | 9 | 616 | 62,75 | |
| PRF1126 | GPW RR | 1 | 100,5500 | 100,4900 | 100,4000 | 100,5200 | 10:36:40 | 3 | 100,4000 | -0.15 | 1 | 64 | 100,1500 | 100,3800 | 197 | 1 | 12 | 862 | 86,62 | |
| PRF1228 | GPW RR | 1 | 101,3900 | 101,1600 | 101,0000 | 101,1600 | 13:48:39 | 150 | 101,0000 | -0.38 | 1 | 25 | 100,8000 | 101,0000 | 150 | 1 | 8 | 1025 | 105,09 | |
| PZU | PZU0727 /P | BS ASO | 1 | 100,0000 | - | - | - | 2023-03-08 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 102,1000 | - | - | - | 2026-02-23 | - | 102,1000 | - | 1 | 1 | 101,5900 | 102,1000 | 3 | 2 | - | - | - | ||
| 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 | - | - | - | 2026-02-23 | - | 100,9900 | - | 2 | 18 | 100,0500 | 101,1500 | 75 | 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 | 101,5100 | - | - | - | 2026-02-19 | - | 101,5100 | - | 1 | 4 | 101,6100 | 102,0000 | 20 | 1 | - | - | - |
| PRF0427 | GPW ASO | 1 | 101,4800 | - | - | - | 2026-02-13 | - | 101,4800 | - | 1 | 46 | 101,0000 | 101,4800 | 20 | 1 | - | - | - | |
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW