| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| FPC0229 | GPW RR | 1 | 103,4000 | 103,4000 | 103,4000 | 103,4000 | 13:07:35 | 22 | 103,4000 | 0.00 | 1 | 50 | 102,0100 | 103,4000 | 469 | 1 | 2 | 31 | 33,46 | |
| FPC0231 | GPW RR | 1 | 103,5000 | - | - | - | 2025-10-27 | - | 103,5000 | - | 2 | 130 | 102,5100 | 103,5000 | 52 | 2 | - | - | - | |
| FPC0235 | GPW RR | 1 | 103,6100 | 103,7000 | 103,6500 | 103,7000 | 11:13:46 | 2 | 103,6500 | 0.04 | 1 | 19 | 103,6200 | 103,6500 | 152 | 2 | 6 | 499 | 540,91 | |
| FPC0328 | GPW RR | 1 | 94,3600 | 94,3800 | 94,3800 | 94,3800 | 12:21:32 | 6 | 94,3800 | 0.02 | 1 | 50 | 94,0600 | 94,3800 | 390 | 1 | 2 | 110 | 105,14 | |
| FPC0332 | GPW RR | 1 | 94,8300 | 94,8300 | 94,8300 | 94,8300 | 12:23:45 | 9 | 94,8300 | 0.00 | 1 | 2000 | 94,6100 | 94,8300 | 680 | 2 | 4 | 61 | 58,44 | |
| FPC0342 | GPW RR | 1 | 113,0000 | 113,0000 | 113,0000 | 113,0000 | 11:54:12 | 3 | 113,0000 | 0.00 | 1 | 5 | 112,7500 | 113,4900 | 120 | 2 | 2 | 20 | 23,56 | |
| FPC0427 | GPW RR | 1 | 96,8600 | 96,9000 | 96,9000 | 96,9000 | 09:10:27 | 5 | 96,9000 | 0.04 | 1 | 66 | 96,7500 | 96,9000 | 995 | 1 | 1 | 5 | 4,90 | |
| FPC0630 | GPW RR | 1 | 89,1000 | - | - | - | 2025-11-12 | - | 89,1000 | - | 1 | 114 | 89,1000 | 89,4500 | 250 | 1 | - | - | - | |
| FPC0631 | GPW RR | 1 | 97,9900 | 97,9900 | 97,9900 | 97,9900 | 09:41:46 | 2 | 97,9900 | 0.00 | 1 | 10 | 97,8100 | 97,9500 | 22 | 2 | 1 | 2 | 2,01 | |
| FPC0733 | GPW RR | 1 | 81,2700 | - | - | - | 2025-11-12 | - | 81,2700 | - | 1 | 1 | 81,2500 | 81,2600 | 150 | 1 | - | - | - | |
| FPC1140 | GPW RR | 1 | 69,8800 | 69,9000 | 69,1000 | 69,9000 | 12:51:34 | 20 | 69,1000 | -1.12 | 1 | 28 | 69,1200 | 69,5500 | 225 | 1 | 9 | 77 | 55,10 | |
| IWS0645 /N | BS RR | 1 | 97,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| SP | DS0432 | BS RR | 1 | 99,4000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW RR | 1 | 82,9500 | 82,9900 | 82,9900 | 82,9900 | 09:00:00 | 12 | 82,9900 | 0.05 | 1 | 130 | 82,7000 | 82,9900 | 288 | 2 | 1 | 12 | 10,08 | ||
| DS0726 | BS RR | 1 | 94,8100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5000 | 99,5000 | 99,5000 | 99,5000 | 11:02:15 | 3 | 99,5000 | 0.00 | 1 | 130 | 99,3500 | 99,5000 | 84 | 2 | 2 | 7 | 7,02 | ||
| DS0727 | BS RR | 1 | 90,1500 | - | - | - | 2016-11-15 | - | 90,1500 | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,5000 | 97,6000 | 97,6000 | 97,6000 | 10:34:27 | 103 | 97,6000 | 0.10 | 1 | 1 | 97,6000 | 97,6900 | 13 | 2 | 1 | 103 | 101,34 | ||
| DS1029 | BS RR | 1 | 99,4000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 94,1900 | 94,2000 | 94,0000 | 94,2000 | 10:38:25 | 225 | 94,0000 | -0.20 | 1 | 10 | 93,7100 | 94,2000 | 5 | 1 | 5 | 235 | 221,33 | ||
| DS1030 | BS RR | 1 | 96,3700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 85,1700 | 85,1800 | 85,1800 | 85,1800 | 09:20:00 | 5 | 85,1800 | 0.01 | 1 | 10 | 85,0100 | 85,5800 | 15 | 2 | 1 | 5 | 4,26 | ||
| DS1033 | BS RR | 1 | 95,0100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 105,7200 | 105,9000 | 105,9000 | 106,0000 | 11:50:07 | 15 | 105,9000 | 0.17 | 1 | 130 | 105,6000 | 106,5000 | 200 | 1 | 5 | 40 | 42,51 | ||
| DS1034 | BS RR | 1 | 95,8900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,5900 | 99,2300 | 99,2300 | 99,2300 | 12:47:20 | 2 | 99,2300 | 0.65 | 1 | 3 | 98,6000 | 99,2300 | 223 | 2 | 1 | 2 | 1,99 | ||
| DS1035 | BS RR | 1 | 94,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,4000 | 98,2400 | 97,6500 | 98,2400 | 13:22:23 | 74 | 97,6500 | -0.76 | 1 | 10 | 97,6500 | 97,7900 | 8 | 1 | 13 | 163 | 159,92 | ||
| IZ0831 | BS RR | 1 | 92,6000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,6900 | - | - | - | 2025-11-12 | - | 96,6900 | - | 1 | 3 | 95,6100 | 96,6900 | 30 | 1 | - | - | - | ||
| IZ0836 | BS RR | 1 | 88,2000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 90,5800 | 90,5800 | 90,5800 | 90,6200 | 10:39:50 | 3 | 90,6200 | 0.04 | 1 | 1 | 90,7000 | 90,9400 | 10 | 1 | 3 | 45 | 44,01 | ||
| OK0127 | BS RR | 1 | 89,7400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 95,8400 | 95,8600 | 95,8600 | 95,9200 | 12:28:15 | 208 | 95,9200 | 0.08 | 1 | 10 | 95,8500 | 95,9200 | 4891 | 6 | 7 | 760 | 728,93 | ||
| OK0128 | BS RR | 1 | 88,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 91,5600 | 91,5600 | 91,5500 | 91,6500 | 13:18:25 | 6 | 91,5700 | 0.01 | 1 | 50 | 91,3100 | 91,6500 | 7975 | 6 | 5 | 493 | 451,82 | ||
| OK0426 | BS RR | 1 | 89,6500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,6700 | 98,8400 | 98,6800 | 98,8900 | 13:15:48 | 24 | 98,7800 | 0.11 | 1 | 26 | 98,8400 | 98,8800 | 24 | 1 | 6 | 160 | 158,03 | ||
| PS0130 | BS RR | 1 | 97,8000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 101,9000 | - | - | - | 2025-11-12 | - | 101,9000 | - | 2 | 134 | 101,2000 | 101,9000 | 240 | 1 | - | - | - | ||
| PS0131 | BS RR | 1 | 98,5100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,7000 | - | - | - | 2025-11-10 | - | 99,7000 | - | 2 | 160 | 98,5000 | 99,3000 | 240 | 1 | - | - | - | ||
| PS0527 | BS RR | 1 | 99,0500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,0000 | - | - | - | 2025-11-07 | - | 100,0000 | - | 1 | 130 | 99,6000 | 100,0000 | 240 | 1 | - | - | - | ||
| PS0728 | BS RR | 1 | 95,3700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 108,3000 | - | - | - | 2025-11-12 | - | 108,3000 | - | 1 | 46 | 108,2100 | 108,3000 | 230 | 1 | - | - | - | ||
| PS0729 | BS RR | 1 | 97,6500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 101,2000 | 101,2000 | 101,2000 | 101,2000 | 11:03:43 | 104 | 101,2000 | 0.00 | 1 | 130 | 100,7000 | 101,2000 | 136 | 1 | 1 | 104 | 106,80 | ||
| PS0730 | BS RR | 1 | 99,1200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5000 | 99,5000 | 99,5000 | 99,5000 | 10:55:04 | 42 | 99,5000 | 0.00 | 1 | 10 | 99,2500 | 99,5000 | 16 | 1 | 1 | 42 | 42,39 | ||
| PS1026 | BS RR | 1 | 97,2300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,1500 | 97,1500 | 97,1500 | 97,2500 | 13:03:21 | 1 | 97,2500 | 0.10 | 1 | 130 | 97,1000 | 97,2500 | 9 | 1 | 3 | 245 | 238,06 | ||
| WS0428 | BS RR | 1 | 91,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,7000 | - | - | - | 2025-11-12 | - | 96,7000 | - | 1 | 130 | 96,7000 | 97,1000 | 240 | 1 | - | - | - | ||
| WS0429 | BS RR | 1 | 92,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 104,7000 | - | - | - | 2025-11-10 | - | 104,7000 | - | 1 | 130 | 104,0000 | 104,7000 | 220 | 1 | - | - | - | ||
| WS0437 | BS RR | 1 | 88,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,3400 | - | - | - | 2025-11-12 | - | 97,3400 | - | 2 | 26 | 97,3400 | 97,5500 | 7 | 1 | - | - | - | ||
| WS0447 | BS RR | 1 | 95,6200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 83,1100 | 83,1300 | 83,1300 | 83,1300 | 09:19:22 | 2 | 83,1300 | 0.02 | 1 | 5 | 82,9500 | 83,6900 | 7 | 2 | 1 | 2 | 1,71 | ||
| WZ0126 | BS RR | 1 | 96,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,4500 | - | - | - | 2025-11-12 | - | 100,4500 | - | 2 | 250 | 100,1700 | 100,4500 | 47 | 2 | - | - | - | ||
| WZ0330 | BS RR | 1 | 97,6200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,4400 | - | - | - | 2025-11-10 | - | 97,4400 | - | 1 | 20 | 97,2200 | 97,4700 | 200 | 1 | - | - | - | ||
| WZ0528 | BS RR | 1 | 94,0200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5000 | 99,4000 | 99,2000 | 99,4000 | 12:13:44 | 55 | 99,2000 | -0.30 | 1 | 75 | 99,2000 | 99,6000 | 387 | 2 | 2 | 57 | 57,91 | ||
| WZ0533 | BS RR | 1 | 90,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,3000 | - | - | - | 2025-11-10 | - | 96,3000 | - | 1 | 15 | 95,9000 | 96,3000 | 251 | 2 | - | - | - | ||
| WZ0930 | BS RR | 1 | 95,9100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,8400 | - | - | - | 2025-11-12 | - | 96,8400 | - | 1 | 100 | 96,7600 | 96,9100 | 200 | 1 | - | - | - | ||
| WZ1126 | BS RR | 1 | 99,3100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,4300 | 100,4300 | 100,3000 | 100,4300 | 10:57:15 | 10 | 100,4100 | -0.02 | 1 | 40 | 100,4100 | 100,4200 | 50 | 1 | 3 | 19 | 19,53 | ||
| WZ1127 | BS RR | 1 | 96,2700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5400 | 99,9000 | 99,8600 | 99,9000 | 09:51:20 | 53 | 99,8600 | 0.32 | 1 | 11 | 99,5200 | 99,7900 | 250 | 1 | 3 | 68 | 69,54 | ||
| WZ1128 | BS RR | 1 | 95,5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,8500 | 98,9500 | 98,9000 | 98,9500 | 09:51:40 | 9 | 98,9000 | 0.05 | 1 | 1 | 98,9000 | 98,9500 | 129 | 1 | 7 | 100 | 101,34 | ||
| WZ1129 | BS RR | 1 | 96,6100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,8900 | 97,9500 | 97,9500 | 97,9500 | 09:55:16 | 3 | 97,9500 | 0.06 | 1 | 10 | 97,7500 | 97,9200 | 10 | 1 | 2 | 9 | 9,03 | ||
| WZ1131 | BS RR | 1 | 97,8300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,6900 | - | - | - | 2025-11-12 | - | 96,6900 | - | 1 | 3 | 96,0000 | 96,6900 | 10 | 1 | - | - | - | ||
| POLSKI FUNDUSZ ROZWOJU S.A. | PF10927 | GPW ASO | 1 | 92,6600 | - | - | - | 2025-04-25 | - | 92,6600 | - | - | - | - | - | - | - | - | - | - |
| PFR0330 | GPW ASO | 1 | 88,6000 | - | - | - | 2025-08-05 | - | 88,6000 | - | - | - | - | - | - | - | - | - | - | |
| 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 | EUR0126 /N | BS RR | 1 | 99,6100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW RR | 1 | 103,0000 | - | - | - | 2016-04-12 | - | 103,0000 | - | 1 | 30 | 98,7000 | - | - | - | - | - | - | ||
| EUR0130 | BS RR | 1 | 99,9200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,9200 | - | - | - | - | - | - | - | 1 | 30 | 99,0000 | - | - | - | - | - | - | ||
| EUR0134 | BS RR | 1 | 99,2500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,2500 | - | - | - | - | - | - | - | 1 | 10 | 99,0000 | - | - | - | - | - | - | ||
| EUR0135 | BS RR | 1 | 99,9500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5000 | - | - | - | - | - | - | - | 1 | 10 | 99,0000 | - | - | - | - | - | - | ||
| EUR0136 /N | BS RR | 1 | 98,5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 107,5000 | - | - | - | 2018-07-24 | - | 107,5000 | - | 1 | 10 | 88,5000 | - | - | - | - | - | - | ||
| EUR0144 | BS RR | 1 | 99,3300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,3300 | - | - | - | - | - | - | - | 1 | 10 | 99,0000 | - | - | - | - | - | - | ||
| EUR0233 | BS RR | 1 | 99,4300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,4300 | - | - | - | - | - | - | - | 1 | 10 | 99,0000 | - | - | - | - | - | - | ||
| EUR0243 | BS RR | 1 | 99,7100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,7000 | - | - | - | - | - | - | - | 1 | 10 | 99,0000 | - | - | - | - | - | - | ||
| EUR0527 /N | BS RR | 1 | 98,3400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 103,0000 | - | - | - | 2021-09-30 | - | 103,0000 | - | 1 | 30 | 96,1000 | - | - | - | - | - | - | ||
| EUR0532 | BS RR | 1 | 99,1400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,1400 | - | - | - | - | - | - | - | 1 | 10 | 97,0000 | - | - | - | - | - | - | ||
| 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 | 30 | 96,8000 | - | - | - | - | - | - | ||
| EUR1028 /N | BS RR | 1 | 99,3500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 106,5000 | - | - | - | 2020-01-07 | - | 106,5000 | - | 1 | 30 | 96,5000 | 100,0000 | 100 | 1 | - | - | - | ||
| EUR1031 | BS RR | 1 | 99,5600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5600 | - | - | - | - | - | - | - | 1 | 10 | 99,0000 | - | - | - | - | - | - | ||
| EUR1039 | BS RR | 1 | 99,7400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,7400 | - | - | - | - | - | - | - | 1 | 10 | 99,0000 | - | - | - | - | - | - | ||
| EUR1046 /N | BS RR | 1 | 97,3100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,3100 | - | - | - | - | - | - | - | 1 | 10 | 75,0000 | - | - | - | - | - | - | ||
| EUR1130 | BS RR | 1 | 99,4200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,4200 | - | - | - | - | - | - | - | 1 | 10 | 100,0000 | - | - | - | - | - | - | ||
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW