| 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 | 101,5000 | - | - | - | 2022-02-14 | - | 100,0000 | - | 1 | 100 | 100,1000 | 101,5000 | 105 | 2 | - | - | - |
| PCC EXOL | PCX0929 | GPW RR | 1 | 101,1000 | - | - | - | 2026-10-14 | - | 101,1000 | - | 1 | 142 | 100,8000 | 101,1800 | 300 | 1 | - | - | - |
| PCX0930 | GPW RR | 1 | 100,1100 | - | - | - | 2026-10-14 | - | 100,1100 | - | 1 | 1 | 100,1100 | 100,8000 | 100 | 1 | - | - | - | |
| PEKAO | PEO0429 | GPW ASO | 1 | 102,3000 | - | - | - | 2026-07-20 | - | 102,3000 | - | - | - | - | - | - | - | - | - | - |
| PEO0435-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-04-10 | - | 102,5000 | - | - | - | - | - | - | - | - | - | - | |
| PEO1027 /P | BS ASO | 1 | 100,6000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,9900 | 100,6300 | 100,6300 | 100,6300 | 09:00:12 | 1 | 100,6300 | -0.36 | 1 | 3 | 100,6400 | 100,9900 | 50 | 1 | 2 | 20 | 20,64 | ||
| PEO1028 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,0000 | - | - | - | 2026-09-10 | - | 100,0000 | - | - | - | - | 100,7800 | 2 | 1 | - | - | - | ||
| PEO1033 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,0000 | - | - | - | 2026-09-11 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - | ||
| POLENERGIA | PEP1029 /S | GPW ASO | 1 | 104,0000 | - | - | - | 2026-10-12 | - | 104,0000 | - | 1 | 3 | 100,0000 | 104,0000 | 3 | 1 | - | - | - |
| PEU (FIN) PLC | PEU1130 /S | GPW ASO | 1 | 102,0000 | - | - | - | 2026-09-29 | - | 102,0000 | - | - | - | - | 102,5000 | 85 | 1 | - | - | - |
| PGE | PGE0529 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,0000 | - | - | - | 2026-10-14 | - | 101,0000 | - | 1 | 9 | 101,1100 | 101,9900 | 25 | 1 | - | - | - | ||
| POLSKI HOLDING NIERUCHOMOŚCI | PHN0327 | GPW ASO | 1 | 100,6800 | - | - | - | 2026-10-02 | - | 100,6800 | - | 2 | 4 | 100,1100 | 100,9900 | 9 | 1 | - | - | - |
| PHN0529 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-10-12 | - | 102,0000 | - | 2 | 4 | 100,4500 | 101,8000 | 100 | 1 | - | - | - | |
| PHN1127 | GPW ASO | 1 | 102,1500 | - | - | - | 2026-09-28 | - | 102,1500 | - | 1 | 8 | 100,5000 | 103,9900 | 36 | 1 | - | - | - | |
| PKO BP | PKO0229 | GPW ASO | 1 | 101,4800 | - | - | - | 2026-10-12 | - | 101,4800 | - | 1 | 1 | 101,2000 | 101,4900 | 10 | 1 | - | - | - |
| PKO0328 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,6000 | - | - | - | 2026-09-25 | - | 100,6000 | - | 1 | 1 | 100,2500 | 101,2200 | 1 | 1 | - | - | - | ||
| PKO0827 /P | BS ASO | 1 | 101,2500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,7900 | - | - | - | 2026-10-12 | - | 100,7900 | - | 1 | 5 | 100,3700 | 100,7700 | 1 | 1 | - | - | - | ||
| PKO0935-K /K | GPW ASO | 1 | 101,5000 | - | - | - | 2026-05-29 | - | 101,5000 | - | 1 | 1 | 101,0000 | 102,0000 | 1 | 1 | - | - | - | |
| PKO1034-K /W /K | GPW ASO | 1 | 103,5000 | - | - | - | 2026-05-28 | - | 103,5000 | - | - | - | - | - | - | - | - | - | - | |
| P4 SP. Z O.O. | PLY0230 /S | GPW ASO | 1 | 101,4900 | - | - | - | - | - | - | - | 2 | 23 | 101,0000 | 102,0000 | 15 | 1 | - | - | - |
| PLY0633 /S | GPW ASO | 1 | 101,5000 | - | - | - | - | - | - | - | 2 | 27 | 101,0000 | 101,5000 | 20 | 1 | - | - | - | |
| PLY1227 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 2 | 9 | 100,0000 | 100,5000 | 30 | 1 | - | - | - | |
| PLY1230 | GPW ASO | 1 | 100,7500 | - | - | - | 2026-10-08 | - | 100,7500 | - | 1 | 20 | 99,8000 | 100,7500 | 50 | 1 | - | - | - | |
| PRAGMAGO | PRF0429 | GPW RR | 1 | 100,4500 | - | - | - | - | - | - | - | 1 | 26 | 100,2500 | 100,4000 | 105 | 1 | - | - | - |
| PRF0627 | GPW RR | 1 | 100,7900 | - | - | - | 2026-10-14 | - | 100,7900 | - | 1 | 100 | 100,6000 | 100,7000 | 194 | 1 | - | - | - | |
| PRF0628 | GPW RR | 1 | 101,2800 | - | - | - | - | - | - | - | 1 | 100 | 100,6000 | 101,0000 | 53 | 1 | - | - | - | |
| PRF0727 | GPW RR | 1 | 100,4500 | - | - | - | - | - | - | - | 1 | 20 | 100,4500 | 100,7000 | 539 | 1 | - | - | - | |
| PRF0729 | GPW RR | 1 | 100,2000 | 100,2400 | 100,2400 | 100,2400 | 09:00:25 | 5 | 100,2400 | 0.04 | 2 | 292 | 100,0000 | 100,2200 | 6 | 1 | 3 | 100 | 10,04 | |
| PRF0927 | GPW RR | 1 | 100,6200 | - | - | - | 2026-10-14 | - | 100,6200 | - | 1 | 84 | 100,1300 | 100,6000 | 100 | 1 | - | - | - | |
| PRF1026 | GPW RR | 1 | 99,6000 | - | - | - | 2026-10-14 | - | 99,6000 | - | 1 | 55 | 99,6000 | 99,9900 | 29 | 1 | - | - | - | |
| PRF1028 | GPW RR | 1 | 99,5600 | - | - | - | 2026-10-14 | - | 99,5600 | - | 1 | 27 | 99,6100 | 100,4000 | 71 | 1 | - | - | - | |
| PRF1228 | GPW RR | 1 | 100,7900 | 100,7900 | 100,7900 | 100,7900 | 09:05:02 | 13 | 100,7900 | 0.00 | 1 | 36 | 100,4200 | 100,8000 | 200 | 1 | 1 | 13 | 1,32 | |
| PZU | PZU0727 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 100,6900 | - | - | - | 2026-10-14 | - | 100,6900 | - | 1 | 1 | 100,5300 | 100,9800 | 5 | 1 | - | - | - | ||
| 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) | |||||||||||||
| 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 /Z /S | GPW RR | 1 | 99,8000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0933 /S | GPW RR | 1 | 99,8400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO1132 /S | GPW RR | 1 | 99,7300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PRAGMAGO | PRF0228 | GPW RR | 1 | 102,0000 | - | - | - | 2026-10-08 | - | 102,0000 | - | 1 | 20 | 101,9000 | 103,3900 | 16 | 1 | - | - | - |
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW