| 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) | |||||||||||||
| BGK | BGK1127 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 6 | 100,0000 | - | - | - | - | - | - |
| FPC0229 | GPW RR | 1 | 102,2500 | 101,8000 | - | - | 2026-03-27 | - | 101,8000 | - | 2 | 16 | 100,0200 | 101,8000 | 134 | 1 | 3 | 21 | 21,56 | |
| FPC0231 | GPW RR | 1 | 101,0000 | - | - | - | 2026-03-26 | - | 101,0000 | - | 1 | 30 | 100,0200 | 101,0000 | 50 | 1 | - | - | - | |
| FPC0235 | GPW RR | 1 | 100,5300 | 100,2400 | - | - | 2026-03-27 | - | 100,5500 | - | 1 | 1 | 100,2000 | 100,5500 | 67 | 1 | 115 | 11101 | 11 193,89 | |
| FPC0328 | GPW RR | 1 | 94,7900 | 94,7600 | - | - | 2026-03-27 | - | 94,7600 | - | 2 | 28 | 94,7000 | 95,4400 | 30 | 1 | 3 | 30 | 28,46 | |
| FPC0332 | GPW RR | 1 | 95,5000 | 95,1500 | - | - | 2026-03-27 | - | 95,2500 | - | 1 | 12 | 94,5600 | 95,2500 | 250 | 1 | 6 | 329 | 314,22 | |
| FPC0342 | GPW RR | 1 | 110,0000 | 110,0000 | - | - | 2026-03-27 | - | 109,0000 | - | 1 | 5 | 108,5200 | 109,5000 | 100 | 1 | 14 | 286 | 313,26 | |
| FPC0427 | GPW RR | 1 | 98,0000 | 98,0700 | - | - | 2026-03-27 | - | 98,0800 | - | 2 | 60 | 97,2600 | 98,0800 | 30 | 1 | 2 | 34 | 33,94 | |
| FPC0630 | GPW RR | 1 | 88,7500 | 88,2400 | - | - | 2026-03-27 | - | 88,7000 | - | 1 | 5 | 88,5000 | 88,7000 | 205 | 1 | 9 | 217 | 195,91 | |
| FPC0631 | GPW RR | 1 | 97,5100 | 98,3900 | - | - | 2026-03-27 | - | 97,5200 | - | 1 | 3 | 97,5300 | 97,9900 | 167 | 2 | 6 | 541 | 539,40 | |
| FPC0733 | GPW RR | 1 | 80,9000 | 80,9000 | - | - | 2026-03-27 | - | 80,2000 | - | 1 | 4 | 80,2000 | 80,8900 | 21 | 1 | 3 | 19 | 15,66 | |
| FPC1140 | GPW RR | 1 | 67,9000 | 66,9700 | - | - | 2026-03-27 | - | 66,1000 | - | 1 | 50 | 66,5000 | 66,9000 | 2 | 1 | 19 | 410 | 277,07 | |
| FPU1130 | GPW RR | 1 | 95,5600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| FWA0931 | GPW RR | 1 | 95,1000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| IWS0645 /N | BS RR | 1 | 97,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| SP | DS0432 | BS RR | 1 | 99,4000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW RR | 1 | 81,3300 | 82,7800 | - | - | 2026-03-27 | - | 82,7800 | - | 2 | 40 | 81,3500 | 82,7600 | 10 | 1 | 2 | 293 | 247,32 | ||
| DS0726 | BS RR | 1 | 94,8100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,6000 | 99,6000 | - | - | 2026-03-27 | - | 99,6000 | - | 1 | 70 | 99,6000 | 99,9000 | 140 | 1 | 1 | 10 | 10,13 | ||
| DS0727 | BS RR | 1 | 90,1500 | - | - | - | 2016-11-15 | - | 90,1500 | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,0000 | 97,7000 | - | - | 2026-03-27 | - | 97,9900 | - | 2 | 4 | 97,9000 | 97,9900 | 10 | 1 | 23 | 1799 | 1 791,13 | ||
| DS1029 | BS RR | 1 | 99,4000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 92,4900 | 92,4000 | - | - | 2026-03-27 | - | 93,3900 | - | 1 | 20 | 93,0000 | 93,3600 | 11 | 1 | 5 | 171 | 161,66 | ||
| DS1030 | BS RR | 1 | 96,3700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 83,8000 | 83,6000 | - | - | 2026-03-27 | - | 84,0000 | - | 1 | 5 | 83,8000 | 84,4900 | 58 | 2 | 10 | 503 | 427,99 | ||
| DS1033 | BS RR | 1 | 95,0100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 102,9900 | 102,8500 | - | - | 2026-03-27 | - | 102,4900 | - | 1 | 5 | 102,0200 | 102,4900 | 58 | 1 | 22 | 424 | 444,33 | ||
| DS1034 | BS RR | 1 | 95,8900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 95,8900 | 95,5000 | - | - | 2026-03-27 | - | 95,1000 | - | 1 | 12 | 95,2200 | 95,4900 | 100 | 1 | 35 | 4003 | 3 901,77 | ||
| DS1035 | BS RR | 1 | 94,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 94,8000 | 94,8000 | - | - | 2026-03-27 | - | 93,9000 | - | 3 | 51 | 93,9000 | 94,1900 | 10 | 1 | 135 | 9109 | 8 745,58 | ||
| IZ0831 | BS RR | 1 | 92,6000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,8000 | - | - | - | 2026-03-26 | - | 97,8000 | - | 1 | 20 | 97,8500 | 98,4500 | 85 | 1 | - | - | - | ||
| IZ0836 | BS RR | 1 | 88,2000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 91,2800 | 91,2700 | - | - | 2026-03-27 | - | 90,5100 | - | 1 | 4 | 90,4000 | 90,5100 | 47 | 1 | 91 | 1036 | 1 032,51 | ||
| NZ0331 | BS RR | 1 | 95,2000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 95,5700 | - | - | - | 2026-03-16 | - | 95,5700 | - | 1 | 5 | 95,7100 | 96,8000 | 15 | 1 | - | - | - | ||
| NZ0928 | BS RR | 1 | 98,1400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,0000 | - | - | - | 2026-03-05 | - | 99,0000 | - | 1 | 10 | 98,9100 | 99,5000 | 50 | 1 | - | - | - | ||
| NZ0936 | BS RR | 1 | 89,8600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 89,8600 | - | - | - | - | - | - | - | 1 | 5 | 89,6700 | 90,6800 | 500 | 1 | - | - | - | ||
| OK0127 | BS RR | 1 | 89,7400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,1500 | 97,4000 | - | - | 2026-03-27 | - | 97,0000 | - | 1 | 100 | 96,9400 | 97,0100 | 25 | 1 | 13 | 511 | 496,94 | ||
| OK0128 | BS RR | 1 | 88,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 92,6900 | 92,6800 | - | - | 2026-03-27 | - | 92,6800 | - | 1 | 12 | 92,1000 | 92,6800 | 2094 | 4 | 10 | 1577 | 1 461,56 | ||
| OK0426 | BS RR | 1 | 89,6500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5500 | 99,7900 | - | - | 2026-03-27 | - | 99,7900 | - | 1 | 250 | 99,6100 | 99,9900 | 30 | 1 | 2 | 27 | 26,94 | ||
| PS0130 | BS RR | 1 | 97,8000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,9000 | 100,9000 | - | - | 2026-03-27 | - | 100,9000 | - | 1 | 70 | 99,3000 | 100,9000 | 140 | 1 | 2 | 51 | 51,91 | ||
| PS0131 | BS RR | 1 | 98,5100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,0000 | 97,0000 | - | - | 2026-03-27 | - | 97,0000 | - | 1 | 1 | 10,0000 | - | - | - | 2 | 1010 | 987,79 | ||
| PS0527 | BS RR | 1 | 99,0500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,3000 | - | - | - | 2026-03-16 | - | 100,3000 | - | 1 | 8 | 99,8000 | 100,1600 | 5 | 1 | - | - | - | ||
| PS0728 | BS RR | 1 | 95,3700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 106,1000 | 105,7000 | - | - | 2026-03-27 | - | 105,7000 | - | 2 | 28 | 106,1500 | 106,3400 | 50 | 1 | 1 | 2 | 2,22 | ||
| PS0729 | BS RR | 1 | 97,6500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,0400 | 99,0000 | - | - | 2026-03-27 | - | 99,0000 | - | 1 | 80 | 99,2000 | 100,3700 | 23 | 1 | 1 | 10 | 10,22 | ||
| PS0730 | BS RR | 1 | 99,1200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,6000 | - | - | - | 2026-03-26 | - | 98,6000 | - | 1 | 50 | 96,0000 | 98,6200 | 100 | 1 | - | - | - | ||
| PS0731 | BS RR | 1 | 95,3200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 95,3200 | - | - | - | - | - | - | - | 1 | 33 | 93,0000 | - | - | - | - | - | - | ||
| PS1026 | BS RR | 1 | 97,2300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,4000 | 98,4000 | - | - | 2026-03-27 | - | 98,4000 | - | 1 | 70 | 98,0000 | 98,4000 | 140 | 1 | 3 | 120 | 118,21 | ||
| WS0428 | BS RR | 1 | 91,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,1000 | - | - | - | 2026-03-25 | - | 96,1000 | - | 1 | 70 | 96,2000 | 97,2000 | 140 | 1 | - | - | - | ||
| WS0429 | BS RR | 1 | 92,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 103,0000 | 102,8900 | - | - | 2026-03-27 | - | 102,8800 | - | 1 | 10 | 102,5000 | 102,8700 | 19 | 1 | 3 | 25 | 27,06 | ||
| WS0437 | BS RR | 1 | 88,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 95,1000 | 94,3100 | - | - | 2026-03-27 | - | 93,6000 | - | 1 | 6 | 93,1100 | 93,6000 | 50 | 1 | 15 | 136 | 133,92 | ||
| WS0447 | BS RR | 1 | 95,6200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 80,0000 | 79,5100 | - | - | 2026-03-27 | - | 79,0000 | - | 1 | 4 | 78,6500 | 79,0000 | 4 | 1 | 14 | 117 | 96,82 | ||
| WZ0330 | BS RR | 1 | 97,6200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,1700 | 98,1700 | - | - | 2026-03-27 | - | 97,2000 | - | 1 | 70 | 97,2000 | 97,9700 | 8 | 1 | 11 | 253 | 247,34 | ||
| WZ0528 | BS RR | 1 | 94,0200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,9000 | 99,6500 | - | - | 2026-03-27 | - | 99,6500 | - | 1 | 70 | 99,1000 | 99,6400 | 50 | 1 | 5 | 66 | 66,76 | ||
| WZ0533 | BS RR | 1 | 90,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,5000 | 97,6400 | - | - | 2026-03-27 | - | 97,6400 | - | 1 | 10 | 97,0000 | 97,6400 | 27 | 1 | 1 | 6 | 5,95 | ||
| WZ0930 | BS RR | 1 | 95,9100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,9700 | 97,9600 | - | - | 2026-03-27 | - | 97,4000 | - | 1 | 1 | 10,0000 | 97,3900 | 80 | 1 | 16 | 1932 | 1 892,71 | ||
| WZ1126 | BS RR | 1 | 99,3100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,2600 | 100,2600 | - | - | 2026-03-27 | - | 100,2500 | - | 1 | 5 | 100,2500 | 100,4000 | 10 | 1 | 3 | 59 | 60,00 | ||
| WZ1127 | BS RR | 1 | 96,2700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,0900 | 99,8000 | - | - | 2026-03-27 | - | 99,8000 | - | 1 | 70 | 99,7000 | 99,9700 | 34 | 1 | 1 | 2 | 2,02 | ||
| WZ1128 | BS RR | 1 | 95,5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5300 | - | - | - | 2026-03-26 | - | 99,5300 | - | 1 | 7 | 99,0000 | 99,4500 | 36 | 1 | - | - | - | ||
| WZ1129 | BS RR | 1 | 96,6100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,3000 | 98,1000 | - | - | 2026-03-27 | - | 98,0000 | - | 1 | 30 | 97,8600 | 97,9900 | 500 | 1 | 15 | 920 | 915,56 | ||
| WZ1131 | BS RR | 1 | 97,8300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,0000 | 97,9000 | - | - | 2026-03-27 | - | 96,5000 | - | 1 | 4 | 96,4000 | 96,4900 | 50 | 1 | 3 | 29 | 28,42 | ||
| POLSKI FUNDUSZ ROZWOJU S.A. | PF10927 | GPW ASO | 1 | 92,6600 | - | - | - | 2025-04-25 | - | 92,6600 | - | - | - | - | - | - | - | - | - | - |
| PFR0330 | GPW ASO | 1 | 91,3500 | - | - | - | 2026-01-13 | - | 91,3500 | - | - | - | - | - | - | - | - | - | - | |
| PFR0627 | GPW ASO | 1 | 96,0000 | - | - | - | 2025-10-17 | - | 96,0000 | - | - | - | - | - | - | - | - | - | - | |
| PFR0827 | GPW ASO | 1 | 93,3700 | - | - | - | 2025-07-01 | - | 93,3700 | - | - | - | - | - | - | - | - | - | - | |
| PFR0927 | GPW ASO | 1 | 93,1500 | - | - | - | 2025-04-30 | - | 93,1500 | - | - | - | - | - | - | - | - | - | - | |
| 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) | |||||||||||||
| SP | EUR0130 | BS RR | 1 | 99,9200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW RR | 1 | 99,9200 | - | - | - | - | - | - | - | 1 | 10 | 99,9000 | - | - | - | - | - | - | ||
| EUR0131 | BS RR | 1 | 99,5900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR0134 | BS RR | 1 | 99,2500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,2500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR0135 | BS RR | 1 | 99,9500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR0136 /N | BS RR | 1 | 98,5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 107,5000 | - | - | - | 2018-07-24 | - | 107,5000 | - | 1 | 10 | 90,0000 | - | - | - | - | - | - | ||
| EUR0144 | BS RR | 1 | 99,3300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,3300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR0233 | BS RR | 1 | 99,4300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,4300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR0243 | BS RR | 1 | 99,7100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,7000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR0527 /N | BS RR | 1 | 98,3400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 103,0000 | - | - | - | 2021-09-30 | - | 103,0000 | - | 1 | 10 | 98,2000 | - | - | - | - | - | - | ||
| EUR0532 | BS RR | 1 | 99,1400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,1400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR0636 | BS RR | 1 | 99,0500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,0500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR0732 | BS RR | 1 | 99,6700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,6700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR0737 | BS RR | 1 | 99,7400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,7400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR1027 /N | BS RR | 1 | 99,0700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,0700 | - | - | - | - | - | - | - | 1 | 10 | 98,3000 | - | - | - | - | - | - | ||
| EUR1028 /N | BS RR | 1 | 99,3500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 106,5000 | - | - | - | 2020-01-07 | - | 106,5000 | - | 1 | 10 | 96,0000 | - | - | - | - | - | - | ||
| EUR1031 | BS RR | 1 | 99,5600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR1039 | BS RR | 1 | 99,7400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,7400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR1046 /N | BS RR | 1 | 97,3100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,3100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR1130 | BS RR | 1 | 99,4200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,4200 | - | - | - | - | - | - | - | 1 | 10 | 102,0000 | - | - | - | - | - | - | ||
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW