| 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 | 4 | 99,5000 | - | - | - | - | - | - |
| FPC0229 | GPW RR | 1 | 104,9000 | - | - | - | 2026-02-09 | - | 104,9000 | - | 2 | 22 | 105,0000 | - | - | - | - | - | - | |
| FPC0231 | GPW RR | 1 | 105,2500 | - | - | - | 2026-02-05 | - | 105,2500 | - | 1 | 50 | 104,0700 | 109,5000 | 550 | 1 | - | - | - | |
| FPC0235 | GPW RR | 1 | 105,7000 | 105,7000 | - | - | 2026-02-11 | - | 105,5000 | - | 1 | 37 | 105,3000 | 105,5000 | 77 | 1 | 21 | 435 | 459,84 | |
| FPC0328 | GPW RR | 1 | 96,1700 | 96,1700 | - | - | 2026-02-11 | - | 96,4400 | - | 2 | 31 | 96,1700 | 96,4400 | 31 | 1 | 2 | 50 | 48,94 | |
| FPC0332 | GPW RR | 1 | 96,0000 | 96,0000 | - | - | 2026-02-11 | - | 96,0000 | - | 1 | 32 | 96,0000 | 96,0700 | 65 | 1 | 1 | 43 | 42,19 | |
| FPC0342 | GPW RR | 1 | 114,9900 | 114,9900 | - | - | 2026-02-11 | - | 115,0000 | - | 1 | 12 | 114,8000 | 115,0000 | 41 | 2 | 5 | 83 | 100,78 | |
| FPC0427 | GPW RR | 1 | 98,1900 | 98,1000 | - | - | 2026-02-11 | - | 98,1000 | - | 1 | 250 | 97,7100 | 98,1000 | 74 | 1 | 3 | 166 | 165,34 | |
| FPC0630 | GPW RR | 1 | 91,9500 | 91,9400 | - | - | 2026-02-11 | - | 91,9500 | - | 2 | 145 | 91,8500 | 91,9400 | 5 | 1 | 2 | 9 | 8,41 | |
| FPC0631 | GPW RR | 1 | 99,0400 | 99,0400 | - | - | 2026-02-11 | - | 99,2300 | - | 1 | 14 | 99,2000 | 99,2300 | 10 | 1 | 94 | 2577 | 2 577,39 | |
| FPC0733 | GPW RR | 1 | 84,4400 | - | - | - | 2026-02-10 | - | 84,4400 | - | 1 | 1 | 83,6000 | 84,2800 | 7 | 1 | - | - | - | |
| FPC1140 | GPW RR | 1 | 71,5100 | 71,5500 | - | - | 2026-02-11 | - | 71,5000 | - | 1 | 15 | 71,3500 | 71,5000 | 23 | 1 | 13 | 76 | 54,75 | |
| FPU1130 | GPW RR | 1 | 95,5600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| FWA0931 | GPW RR | 1 | 95,1000 | - | - | - | - | - | - | - | 1 | 1 | - | - | - | - | - | - | - | |
| IWS0645 /N | BS RR | 1 | 97,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,9000 | - | - | - | - | - | - | - | 1 | 6 | 97,9000 | - | - | - | - | - | - | ||
| SP | DS0432 | BS RR | 1 | 99,4000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW RR | 1 | 85,2000 | 85,2500 | - | - | 2026-02-11 | - | 85,3700 | - | 1 | 84 | 85,2600 | 85,3700 | 27 | 1 | 4 | 120 | 104,08 | ||
| DS0726 | BS RR | 1 | 94,8100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,8500 | - | - | - | 2026-02-10 | - | 99,8500 | - | 1 | 30 | 99,6500 | 99,8500 | 30 | 1 | - | - | - | ||
| DS0727 | BS RR | 1 | 90,1500 | - | - | - | 2016-11-15 | - | 90,1500 | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,0200 | 99,0200 | - | - | 2026-02-11 | - | 99,0200 | - | 1 | 56 | 99,0300 | 99,1500 | 30 | 1 | 1 | 2 | 2,01 | ||
| DS1029 | BS RR | 1 | 99,4000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 95,9700 | 95,5100 | - | - | 2026-02-11 | - | 96,0000 | - | 1 | 60 | 96,0000 | 96,1600 | 30 | 1 | 8 | 228 | 220,31 | ||
| DS1030 | BS RR | 1 | 96,3700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 87,9000 | 87,9300 | - | - | 2026-02-11 | - | 88,0000 | - | 1 | 2 | 87,5000 | 88,0000 | 30 | 1 | 4 | 68 | 60,09 | ||
| DS1033 | BS RR | 1 | 95,0100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 107,8300 | 107,9000 | - | - | 2026-02-11 | - | 107,8300 | - | 1 | 22 | 107,8300 | 108,2000 | 30 | 1 | 5 | 193 | 211,75 | ||
| DS1034 | BS RR | 1 | 95,8900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,6000 | 100,7700 | - | - | 2026-02-11 | - | 100,7900 | - | 1 | 250 | 100,1000 | 100,7900 | 27 | 1 | 10 | 308 | 313,65 | ||
| DS1035 | BS RR | 1 | 94,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,7100 | 99,7100 | - | - | 2026-02-11 | - | 99,8000 | - | 1 | 10 | 99,7200 | 99,8000 | 143 | 2 | 20 | 4187 | 4 244,35 | ||
| IZ0831 | BS RR | 1 | 92,6000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,2500 | 97,8900 | - | - | 2026-02-11 | - | 97,8900 | - | 2 | 6 | 97,3100 | 97,8900 | 96 | 1 | 1 | 4 | 4,14 | ||
| IZ0836 | BS RR | 1 | 88,2000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 93,2200 | 93,2200 | - | - | 2026-02-11 | - | 93,2300 | - | 2 | 12 | 93,0000 | 93,2300 | 22 | 1 | 6 | 13 | 13,18 | ||
| NZ0331 | BS RR | 1 | 95,2000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,1000 | - | - | - | 2026-02-09 | - | 96,1000 | - | 1 | 30 | 95,5500 | 96,1000 | 78 | 2 | - | - | - | ||
| NZ0928 | BS RR | 1 | 98,1400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,0000 | - | - | - | 2026-01-28 | - | 99,0000 | - | 1 | 50 | 98,6000 | 99,3000 | 50 | 1 | - | - | - | ||
| OK0127 | BS RR | 1 | 89,7400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,3200 | 97,1100 | - | - | 2026-02-11 | - | 96,9000 | - | 1 | 4 | 96,9200 | 97,3500 | 3658 | 5 | 4 | 63 | 61,12 | ||
| OK0128 | BS RR | 1 | 88,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 93,7200 | 93,6000 | - | - | 2026-02-11 | - | 93,7500 | - | 1 | 10 | 93,4600 | 93,7000 | 55 | 1 | 4 | 417 | 390,73 | ||
| OK0426 | BS RR | 1 | 89,6500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5500 | 99,2500 | - | - | 2026-02-11 | - | 99,2500 | - | 1 | 35 | 99,2700 | 99,5500 | 2062 | 4 | 1 | 15 | 14,89 | ||
| PS0130 | BS RR | 1 | 97,8000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 103,5000 | 103,8000 | - | - | 2026-02-11 | - | 104,0000 | - | 1 | 5 | 103,5000 | 103,9000 | 35 | 1 | 5 | 80 | 83,37 | ||
| PS0131 | BS RR | 1 | 98,5100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 101,0000 | - | - | - | 2026-02-09 | - | 101,0000 | - | 1 | 2 | 101,0000 | 101,1000 | 35 | 1 | - | - | - | ||
| PS0527 | BS RR | 1 | 99,0500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 101,0000 | - | - | - | 2026-02-10 | - | 101,0000 | - | 1 | 9 | 100,6000 | 100,8500 | 200 | 1 | - | - | - | ||
| PS0728 | BS RR | 1 | 95,3700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 108,9000 | 109,2000 | - | - | 2026-02-11 | - | 109,1500 | - | 1 | 3 | 108,8900 | 109,1500 | 12 | 1 | 3 | 37 | 41,94 | ||
| PS0729 | BS RR | 1 | 97,6500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 102,6000 | 103,1000 | - | - | 2026-02-11 | - | 103,1000 | - | 1 | 2 | 103,0000 | 103,1000 | 35 | 1 | 2 | 100 | 105,74 | ||
| PS0730 | BS RR | 1 | 99,1200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 101,6000 | - | - | - | 2026-02-10 | - | 101,6000 | - | 1 | 35 | 101,0000 | 101,8000 | 35 | 1 | - | - | - | ||
| PS1026 | BS RR | 1 | 97,2300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,0900 | - | - | - | 2026-02-09 | - | 98,0900 | - | 1 | 20 | 98,0500 | 98,1000 | 242 | 1 | - | - | - | ||
| WS0428 | BS RR | 1 | 91,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,6000 | 98,3500 | - | - | 2026-02-11 | - | 98,3500 | - | 1 | 45 | 98,3500 | 98,3500 | 45 | 1 | 1 | 30 | 30,17 | ||
| WS0429 | BS RR | 1 | 92,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 105,9000 | 106,1000 | - | - | 2026-02-11 | - | 106,1000 | - | 1 | 1 | 105,9000 | 106,1000 | 207 | 1 | 2 | 13 | 14,40 | ||
| WS0437 | BS RR | 1 | 88,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,1900 | 99,1900 | - | - | 2026-02-11 | - | 99,0000 | - | 1 | 14 | 99,0000 | 99,1900 | 75 | 1 | 6 | 197 | 203,15 | ||
| WS0447 | BS RR | 1 | 95,6200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 86,2700 | 86,2700 | - | - | 2026-02-11 | - | 85,6000 | - | 1 | 37 | 85,2000 | 85,6000 | 141 | 1 | 5 | 76 | 67,54 | ||
| WZ0330 | BS RR | 1 | 97,6200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,8800 | 98,8000 | - | - | 2026-02-11 | - | 98,8100 | - | 1 | 1 | 98,1000 | 98,5500 | 5000 | 1 | 3 | 111 | 111,66 | ||
| WZ0528 | BS RR | 1 | 94,0200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,0300 | 100,1000 | - | - | 2026-02-11 | - | 100,0300 | - | 1 | 68 | 99,9000 | 100,1000 | 45 | 2 | 4 | 69 | 69,66 | ||
| WZ0533 | BS RR | 1 | 90,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,2300 | 97,2300 | - | - | 2026-02-11 | - | 97,2300 | - | 1 | 24 | 97,2300 | 97,9800 | 15 | 1 | 2 | 7 | 6,87 | ||
| WZ0930 | BS RR | 1 | 95,9100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,0900 | 98,0600 | - | - | 2026-02-11 | - | 98,0600 | - | 1 | 6 | 97,9200 | 98,0600 | 179 | 1 | 1 | 11 | 10,98 | ||
| WZ1126 | BS RR | 1 | 99,3100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,4000 | 100,4000 | - | - | 2026-02-11 | - | 100,2500 | - | 1 | 59 | 100,3000 | 100,4000 | 16 | 2 | 3 | 20 | 20,25 | ||
| WZ1127 | BS RR | 1 | 96,2700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,0000 | 100,0000 | - | - | 2026-02-11 | - | 100,0000 | - | 1 | 2 | 100,0000 | 100,2000 | 40 | 1 | 2 | 10 | 10,09 | ||
| WZ1128 | BS RR | 1 | 95,5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,7300 | 99,6000 | - | - | 2026-02-11 | - | 99,5000 | - | 1 | 3 | 99,3600 | 99,5900 | 6 | 1 | 2 | 19 | 19,09 | ||
| WZ1129 | BS RR | 1 | 96,6100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,6500 | 98,8900 | - | - | 2026-02-11 | - | 98,7100 | - | 1 | 10 | 98,6100 | 98,9000 | 179 | 1 | 7 | 319 | 317,91 | ||
| WZ1131 | BS RR | 1 | 97,8300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,6000 | 97,6000 | - | - | 2026-02-11 | - | 98,0000 | - | 1 | 28 | 97,1100 | 98,5800 | 21 | 1 | 2 | 12 | 11,86 | ||
| 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 | - | - | - | - | - | - | - | 1 | 10 | 97,0000 | - | - | - | - | - | - | ||
| 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