| 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 | 100,2900 | - | - | - | 2025-12-15 | - | 100,2900 | - | 1 | 11 | 99,8000 | 100,1900 | 100 | 1 | - | - | - |
| PCR0527 | GPW RR | 1 | 100,0600 | - | - | - | 2025-12-18 | - | 100,0600 | - | 1 | 30 | 100,0500 | 101,4900 | 250 | 2 | - | - | - | |
| PCR1026 | GPW RR | 1 | 100,0100 | - | - | - | 2025-12-15 | - | 100,0100 | - | 1 | 67 | 100,2000 | 101,2900 | 194 | 1 | - | - | - | |
| PCC EXOL | PCX0929 | GPW RR | 1 | 101,8000 | - | - | - | 2025-12-18 | - | 101,8000 | - | 1 | 39 | 101,8100 | 102,5000 | 27 | 1 | - | - | - |
| PCX0930 | GPW RR | 1 | 100,8800 | - | - | - | 2025-12-18 | - | 100,8800 | - | 1 | 40 | 100,3400 | 100,8700 | 30 | 1 | - | - | - | |
| PEKAO | PEO0127 | GPW ASO | 1 | 100,3500 | - | - | - | 2025-05-19 | - | 100,3500 | - | - | - | - | 100,2400 | 3 | 1 | - | - | - |
| PEO0429 | GPW ASO | 1 | 101,9900 | - | - | - | 2025-10-23 | - | 101,9900 | - | - | - | - | 101,9900 | 4 | 1 | - | - | - | |
| PEO0435-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-04-10 | - | 102,5000 | - | - | - | - | 102,9900 | 7 | 1 | - | - | - | |
| PEO0631 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,0500 | - | - | - | 2025-12-12 | - | 101,0500 | - | 1 | 4 | 100,4000 | 101,1800 | 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 | 101,5500 | 101,5400 | 101,2200 | 101,5900 | 11:22:33 | 69 | 101,2200 | -0.32 | 1 | 50 | 101,2000 | 101,2200 | 60 | 1 | 9 | 854 | 873,85 | ||
| PEO1028 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,4000 | - | - | - | 2025-10-22 | - | 100,4000 | - | 1 | 5 | 100,4500 | 101,9500 | 5 | 1 | - | - | - | ||
| PEO1033 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,0000 | - | - | - | 2025-01-20 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - | ||
| POLENERGIA | PEP1029 /S | GPW ASO | 1 | 102,6000 | 102,6000 | 102,6000 | 102,6000 | 09:00:00 | 8 | 102,6000 | 0.00 | 1 | 1 | 101,8100 | 102,6000 | 28 | 1 | 1 | 8 | 8,31 |
| PGE | PGE0526 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 103,0000 | 100,0200 | - | - | 2025-12-10 | - | 103,0000 | - | 1 | 4 | 100,0100 | 103,0000 | 103 | 2 | - | - | - | ||
| PGE0529 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 102,3000 | - | - | - | 2025-12-17 | - | 102,3000 | - | 1 | 25 | 101,6000 | 102,3000 | 193 | 1 | - | - | - | ||
| POLSKA GRUPA FARMACEUTYCZNA | PGF1026 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 3 | 100,0000 | - | - | - | - | - | - |
| POLSKI HOLDING NIERUCHOMOŚCI | PHN0327 | GPW ASO | 1 | 102,6000 | - | - | - | 2025-12-18 | - | 102,6000 | - | 1 | 200 | 102,5000 | 102,6000 | 19 | 1 | - | - | - |
| PHN0526 | GPW ASO | 1 | 101,5000 | - | - | - | 2025-12-01 | - | 101,5000 | - | 1 | 3 | 101,5000 | 106,3000 | 27 | 1 | - | - | - | |
| PHN1127 | GPW ASO | 1 | 102,5500 | - | - | - | 2025-10-30 | - | 102,5500 | - | 1 | 10 | 104,0000 | 104,9900 | 4 | 1 | - | - | - | |
| PKO BP | PKO0229 | GPW ASO | 1 | 102,1500 | - | - | - | 2025-12-10 | - | 102,1500 | - | 1 | 1 | 101,1900 | 102,1500 | 8 | 1 | - | - | - |
| PKO0328 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,2500 | - | - | - | 2025-10-29 | - | 101,2500 | - | 1 | 1 | 101,0000 | 101,7600 | 1 | 1 | - | - | - | ||
| PKO0827 /P | BS ASO | 1 | 101,2500 | - | - | - | 2018-10-09 | - | 101,2500 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,6000 | 101,6000 | - | - | 2025-12-18 | - | 101,6000 | - | 1 | 1 | 101,0100 | 101,6000 | 16 | 2 | - | - | - | ||
| PKO0935-K /K | GPW ASO | 1 | 101,0000 | - | - | - | 2025-10-22 | - | 101,0000 | - | 1 | 1 | 100,2000 | 101,2000 | 1 | 1 | - | - | - | |
| PKO1034-K /K | GPW ASO | 1 | 103,1000 | - | - | - | 2025-12-04 | - | 103,1000 | - | 1 | 1 | 102,3000 | 103,1000 | 4 | 1 | - | - | - | |
| P4 SP. Z O.O. | PLY0230 /S | GPW ASO | 1 | 101,5000 | - | - | - | 2025-12-18 | - | 101,5000 | - | 2 | 27 | 100,7100 | 101,4000 | 6 | 1 | - | - | - |
| PLY1226 | GPW ASO | 1 | 101,1000 | - | - | - | 2025-12-10 | - | 101,1000 | - | 1 | 1 | 99,6000 | 101,4900 | 5 | 1 | - | - | - | |
| PLY1227 | GPW ASO | 1 | 101,5500 | 101,4700 | 101,4000 | 101,4700 | 10:17:38 | 3 | 101,4000 | -0.15 | 1 | 20 | 101,0100 | 101,4000 | 47 | 1 | 2 | 4 | 4,06 | |
| PRAGMAGO | PRF0127 | GPW RR | 1 | 101,4500 | - | - | - | 2025-12-18 | - | 101,4500 | - | 1 | 39 | 100,8100 | 101,4500 | 100 | 1 | - | - | - |
| PRF0326 | GPW ASO | 1 | 100,7400 | - | - | - | 2025-12-18 | - | 100,7400 | - | 2 | 230 | 100,0000 | 100,6800 | 44 | 1 | - | - | - | |
| PRF0327 | GPW RR | 1 | 100,7000 | - | - | - | 2025-12-16 | - | 100,7000 | - | 1 | 89 | 100,7000 | 101,7900 | 86 | 1 | - | - | - | |
| PRF0429 | GPW RR | 1 | 100,4900 | - | - | - | 2025-12-18 | - | 100,4900 | - | 1 | 18 | 100,0200 | 100,4900 | 191 | 2 | - | - | - | |
| PRF0626 | GPW ASO | 1 | 100,8000 | - | - | - | 2025-12-18 | - | 100,8000 | - | 1 | 20 | 100,5000 | 101,1000 | 100 | 1 | - | - | - | |
| PRF0627 | GPW RR | 1 | 100,6400 | 100,7100 | - | - | 2025-12-18 | - | 100,6400 | - | 1 | 101 | 100,7100 | 101,9400 | 68 | 1 | - | - | - | |
| PRF0628 | GPW RR | 1 | 100,9500 | - | - | - | 2025-12-17 | - | 100,9500 | - | 2 | 45 | 100,6600 | 101,6000 | 9771 | 1 | - | - | - | |
| PRF0727 | GPW RR | 1 | 101,3900 | - | - | - | 2025-12-18 | - | 101,3900 | - | 1 | 100 | 101,2000 | 101,4200 | 88 | 1 | - | - | - | |
| PRF0927 | GPW RR | 1 | 100,6500 | - | - | - | 2025-12-18 | - | 100,6500 | - | 1 | 40 | 100,0900 | 100,7500 | 50 | 1 | - | - | - | |
| PRF1026 | GPW RR | 1 | 101,2900 | 101,2900 | 101,2900 | 101,3300 | 10:25:19 | 54 | 101,3300 | 0.04 | 1 | 25 | 100,2100 | 101,4900 | 100 | 1 | 3 | 58 | 5,95 | |
| PRF1028 | GPW RR | 1 | 100,4500 | - | - | - | 2025-12-18 | - | 100,4500 | - | 1 | 39 | 100,0500 | 100,4500 | 34 | 1 | - | - | - | |
| PRF1126 | GPW RR | 1 | 101,4200 | 101,4200 | 101,4200 | 101,4200 | 09:00:00 | 14 | 101,4200 | 0.00 | 1 | 35 | 101,0000 | 101,4200 | 28 | 1 | 1 | 14 | 1,43 | |
| PRF1228 | GPW RR | 1 | 100,5000 | 100,6900 | 100,6900 | 100,6900 | 11:01:33 | 55 | 100,6900 | 0.19 | 1 | 240 | 100,2500 | 100,6900 | 40 | 1 | 2 | 60 | 6,05 | |
| PZU | PZU0727 /P | BS ASO | 1 | 100,0000 | - | - | - | 2023-03-08 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,8600 | 101,8700 | 101,8700 | 101,8700 | 10:38:17 | 1 | 101,8700 | 0.01 | 1 | 5 | 101,8700 | 101,9100 | 3 | 1 | 1 | 1 | 104,53 | ||
| 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 | 100,5000 | - | - | - | 2025-12-16 | - | 100,5000 | - | - | - | - | 102,9900 | 47 | 2 | - | - | - |
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PRAGMAGO | PRF0228 | GPW RR | 1 | 101,5000 | - | - | - | 2025-12-11 | - | 101,5000 | - | 1 | 20 | 100,5000 | 101,9900 | 14 | 1 | - | - | - |
| PRF0427 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-12-12 | - | 101,0000 | - | 1 | 20 | 100,5000 | 101,9300 | 10 | 1 | - | - | - | |
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW