| 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 | 102,0000 | - | - | - | 2026-07-10 | - | 102,0000 | - | 1 | 100 | 100,7000 | 102,0000 | 100 | 1 | - | - | - |
| PCR1026 | GPW RR | 1 | 100,7000 | - | - | - | 2026-07-16 | - | 100,7000 | - | 1 | 38 | 100,0500 | 100,7000 | 42 | 1 | - | - | - | |
| PCC EXOL | PCX0929 | GPW RR | 1 | 101,5500 | 101,7500 | 101,7500 | 101,7500 | 15:07:31 | 16 | 101,7500 | 0.20 | 1 | 10 | 101,9300 | 101,9300 | 10 | 1 | 2 | 17 | 1,74 |
| PCX0930 | GPW RR | 1 | 101,2600 | 101,2000 | 101,2000 | 101,3000 | 15:56:48 | 26 | 101,3000 | 0.04 | 1 | 850 | 101,1500 | 101,3000 | 48 | 1 | 2 | 50 | 5,09 | |
| PEKAO | PEO0429 | GPW ASO | 1 | 102,3000 | - | - | - | 2026-07-10 | - | 102,3000 | - | 1 | 10 | 101,1000 | 102,3000 | 6 | 1 | - | - | - |
| PEO0435-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-04-10 | - | 102,5000 | - | 1 | 10 | 100,8000 | 102,5000 | 10 | 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 | 101,2900 | 101,1000 | 101,1000 | 101,1000 | 14:58:15 | 20 | 101,1000 | -0.19 | 1 | 21 | 100,9600 | 101,1000 | 19 | 2 | 3 | 86 | 87,99 | ||
| 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 | 100,0100 | - | - | - | 2026-07-15 | - | 100,0100 | - | 1 | 3 | 100,7600 | 102,5000 | 20 | 1 | - | - | - |
| PEU (FIN) PLC | PEU1130 /S | GPW ASO | 1 | 102,5000 | - | - | - | 2026-07-15 | - | 102,5000 | - | 1 | 10 | 101,1000 | 102,4000 | 10 | 1 | - | - | - |
| PGE | PGE0529 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 102,0000 | - | - | - | 2026-07-15 | - | 102,0000 | - | 1 | 3 | 102,4000 | 102,5000 | 40 | 2 | - | - | - | ||
| POLSKA GRUPA FARMACEUTYCZNA | PGF1026 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| POLSKI HOLDING NIERUCHOMOŚCI | PHN0327 | GPW ASO | 1 | 101,9200 | - | - | - | 2026-07-14 | - | 101,9200 | - | 1 | 3 | 100,6300 | 101,9200 | 4 | 1 | - | - | - |
| PHN0529 | GPW ASO | 1 | 102,0000 | 102,0000 | 102,0000 | 102,5000 | 17:00:00 | 2 | 102,5000 | 0.49 | 1 | 40 | 101,1200 | 102,5000 | 248 | 1 | 2 | 390 | 402,03 | |
| PHN1127 | GPW ASO | 1 | 103,5000 | - | - | - | 2026-07-09 | - | 103,5000 | - | 1 | 10 | 102,0000 | 103,5000 | 18 | 1 | - | - | - | |
| PKO BP | PKO0229 | GPW ASO | 1 | 102,1500 | - | - | - | 2026-07-09 | - | 102,1500 | - | 1 | 10 | 101,0500 | 102,1500 | 9 | 1 | - | - | - |
| PKO0328 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,9900 | - | - | - | 2026-07-07 | - | 100,9900 | - | 1 | 10 | 100,5000 | 101,5000 | 4 | 1 | - | - | - | ||
| PKO0827 /P | BS ASO | 1 | 101,2500 | - | - | - | 2018-10-09 | - | 101,2500 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,8800 | 101,1500 | 101,1500 | 101,1500 | 15:22:26 | 1 | 101,1500 | 0.27 | 1 | 10 | 100,9000 | 101,1500 | 1 | 1 | 1 | 1 | 103,21 | ||
| 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 | 102,0000 | 102,0000 | 102,0000 | 102,0000 | 15:16:30 | 44 | 102,0000 | 0.00 | 1 | 50 | 101,3000 | 101,9000 | 4 | 1 | 2 | 95 | 98,97 |
| PLY1226 /Z | GPW ASO | 1 | 100,0500 | - | - | - | 2026-06-08 | - | 100,0500 | - | - | - | - | - | - | - | - | - | - | |
| PLY1227 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-07-15 | - | 101,0000 | - | 1 | 3 | 100,1900 | 101,1700 | 2 | 1 | - | - | - | |
| PRAGMAGO | PRF0327 /Z | GPW RR | 1 | 100,0000 | - | - | - | 2026-07-16 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| PRF0429 | GPW RR | 1 | 101,0600 | - | - | - | 2026-07-14 | - | 101,0600 | - | 1 | 25 | 101,1600 | 101,9000 | 70 | 2 | - | - | - | |
| PRF0627 | GPW RR | 1 | 101,0000 | 100,7700 | 100,7700 | 101,0000 | 16:01:51 | 38 | 101,0000 | 0.00 | 1 | 200 | 100,5300 | 101,0000 | 12 | 1 | 10 | 1608 | 163,15 | |
| PRF0628 | GPW RR | 1 | 101,5000 | 101,4800 | 101,4800 | 101,4800 | 14:22:10 | 100 | 101,4800 | -0.02 | 1 | 719 | 101,3000 | 101,4800 | 100 | 1 | 4 | 500 | 51,24 | |
| PRF0727 | GPW RR | 1 | 100,8400 | 100,8000 | 100,7000 | 100,8000 | 16:08:38 | 45 | 100,7000 | -0.14 | 1 | 13 | 100,7000 | 100,8200 | 16 | 1 | 2 | 70 | 7,18 | |
| PRF0729 | GPW RR | 1 | 100,0000 | 100,4000 | 100,4000 | 100,7000 | 16:47:07 | 30 | 100,7000 | 0.70 | 2 | 61 | 100,5100 | 100,7000 | 20 | 1 | 29 | 2656 | 267,34 | |
| PRF0927 | GPW RR | 1 | 100,6000 | - | - | - | 2026-07-16 | - | 100,6000 | - | 1 | 25 | 100,2200 | 100,7000 | 70 | 1 | - | - | - | |
| PRF1026 | GPW RR | 1 | 100,2400 | - | - | - | 2026-07-08 | - | 100,2400 | - | 1 | 150 | 100,1000 | 100,4300 | 100 | 1 | - | - | - | |
| PRF1028 | GPW RR | 1 | 101,0000 | 101,0000 | 101,0000 | 101,0000 | 15:45:58 | 80 | 101,0000 | 0.00 | 1 | 460 | 101,0000 | 101,2000 | 68 | 1 | 2 | 165 | 16,95 | |
| PRF1228 | GPW RR | 1 | 101,4000 | - | - | - | 2026-07-16 | - | 101,4000 | - | 1 | 30 | 101,0500 | 101,4000 | 149 | 2 | - | - | - | |
| PZU | PZU0727 /P | BS ASO | 1 | 100,0000 | - | - | - | 2023-03-08 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,0700 | 101,1900 | 101,1900 | 101,1900 | 15:17:33 | 1 | 101,1900 | 0.12 | 1 | 6 | 101,1000 | 101,1900 | 2 | 1 | 3 | 3 | 311,55 | ||
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0927 /S | GPW RR | 1 | 99,8000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO1132 /S | GPW RR | 1 | 99,7300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PRAGMAGO | PRF0228 | GPW RR | 1 | 100,8000 | 100,8000 | 100,8000 | 100,8000 | 09:58:20 | 8 | 100,8000 | 0.00 | 1 | 20 | 100,5000 | 100,8000 | 52 | 1 | 1 | 8 | 0,82 |
| PRF0427 | GPW ASO | 1 | 100,8000 | 100,7900 | 100,7900 | 100,8000 | 12:59:10 | 1 | 100,8000 | 0.00 | 1 | 14 | 100,2100 | 100,8000 | 22 | 1 | 4 | 11 | 1,11 | |
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW