| 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) | |||||||||||||
| SP | DS0432 | BS RR | 1 | 99,4000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW RR | 1 | 84,0600 | 84,0400 | - | - | 2025-12-23 | - | 84,1100 | - | 1 | 5 | 83,3500 | 84,1200 | 24 | 1 | 13 | 406 | 346,44 | ||
| DS0726 | BS RR | 1 | 94,8100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,7000 | 99,7000 | - | - | 2025-12-23 | - | 99,7400 | - | 1 | 30 | 99,5800 | 99,7400 | 30 | 1 | 7 | 33 | 33,26 | ||
| DS0727 | BS RR | 1 | 90,1500 | - | - | - | 2016-11-15 | - | 90,1500 | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,3000 | 98,2000 | - | - | 2025-12-23 | - | 98,4000 | - | 2 | 40 | 98,0000 | 98,4000 | 71 | 2 | 8 | 221 | 219,83 | ||
| DS1029 | BS RR | 1 | 99,4000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 94,8000 | 94,8000 | - | - | 2025-12-23 | - | 95,0000 | - | 1 | 172 | 94,8900 | 95,0000 | 144 | 2 | 8 | 223 | 212,87 | ||
| DS1030 | BS RR | 1 | 96,3700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 86,4000 | 86,4000 | - | - | 2025-12-23 | - | 86,4000 | - | 1 | 50 | 86,0100 | 86,4000 | 1 | 1 | 5 | 13 | 11,26 | ||
| DS1033 | BS RR | 1 | 95,0100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 106,0500 | 106,9400 | - | - | 2025-12-23 | - | 107,3900 | - | 1 | 30 | 106,1000 | 107,0000 | 3 | 1 | 4 | 232 | 251,66 | ||
| DS1034 | BS RR | 1 | 95,8900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,2400 | 99,5500 | - | - | 2025-12-23 | - | 99,6000 | - | 2 | 209 | 99,5000 | 99,6400 | 53 | 2 | 16 | 340 | 341,64 | ||
| DS1035 | BS RR | 1 | 94,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,7500 | 98,6100 | - | - | 2025-12-23 | - | 98,8500 | - | 1 | 5 | 98,7000 | 98,8500 | 18 | 1 | 27 | 3006 | 2 999,78 | ||
| IZ0831 | BS RR | 1 | 92,6000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,7900 | 96,7900 | - | - | 2025-12-23 | - | 96,7900 | - | 1 | 30 | 95,8100 | 96,7900 | 46 | 1 | 2 | 13 | 13,26 | ||
| IZ0836 | BS RR | 1 | 88,2000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 91,3800 | 91,3900 | - | - | 2025-12-23 | - | 91,3700 | - | 1 | 2 | 91,1800 | 91,3700 | 31 | 1 | 18 | 137 | 135,60 | ||
| NZ0928 | BS RR | 1 | 98,1400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,3400 | - | - | - | 2025-12-12 | - | 98,3400 | - | 1 | 2 | 98,1500 | 99,5000 | 1065 | 3 | - | - | - | ||
| OK0127 | BS RR | 1 | 89,7400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,4500 | 96,1300 | - | - | 2025-12-23 | - | 96,1300 | - | 1 | 50 | 96,1700 | 96,4500 | 4721 | 5 | 1 | 50 | 48,06 | ||
| OK0128 | BS RR | 1 | 88,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 92,5000 | 92,5500 | - | - | 2025-12-23 | - | 92,5500 | - | 1 | 50 | 92,2100 | 92,5500 | 7831 | 5 | 2 | 55 | 50,90 | ||
| OK0426 | BS RR | 1 | 89,6500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,9500 | 98,9200 | - | - | 2025-12-23 | - | 98,9600 | - | 1 | 10 | 98,9300 | 99,0000 | 58 | 1 | 3 | 21 | 20,78 | ||
| PS0130 | BS RR | 1 | 97,8000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 102,3000 | 103,0000 | - | - | 2025-12-23 | - | 103,0000 | - | 1 | 5 | 101,8100 | 102,6000 | 35 | 1 | 1 | 4 | 4,31 | ||
| PS0131 | BS RR | 1 | 98,5100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,4500 | - | - | - | 2025-12-19 | - | 99,4500 | - | 1 | 35 | 98,8000 | 100,0000 | 244 | 1 | - | - | - | ||
| PS0527 | BS RR | 1 | 99,0500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,2500 | 100,2500 | - | - | 2025-12-23 | - | 100,2500 | - | 1 | 20 | 99,9000 | 100,2000 | 200 | 1 | 1 | 1 | 1,02 | ||
| PS0728 | BS RR | 1 | 95,3700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 108,7000 | 108,9000 | - | - | 2025-12-23 | - | 108,7000 | - | 1 | 50 | 108,4200 | 108,7000 | 220 | 1 | 2 | 70 | 78,37 | ||
| PS0729 | BS RR | 1 | 97,6500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 101,6000 | 102,0000 | - | - | 2025-12-23 | - | 102,0000 | - | 1 | 35 | 101,2000 | 102,0000 | 73 | 2 | 4 | 30 | 31,22 | ||
| PS0730 | BS RR | 1 | 99,1200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,1000 | 100,4000 | - | - | 2025-12-23 | - | 100,4000 | - | 1 | 1 | 100,1000 | 100,4000 | 35 | 1 | 1 | 35 | 35,82 | ||
| PS1026 | BS RR | 1 | 97,2300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,5000 | 97,4700 | - | - | 2025-12-23 | - | 97,4700 | - | 3 | 37 | 97,4700 | 97,6700 | 30 | 1 | 2 | 4 | 3,90 | ||
| WS0428 | BS RR | 1 | 91,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,7000 | - | - | - | 2025-12-22 | - | 97,7000 | - | 1 | 2 | 97,3600 | 97,7500 | 30 | 1 | - | - | - | ||
| WS0429 | BS RR | 1 | 92,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 105,0000 | - | - | - | 2025-12-22 | - | 105,0000 | - | 2 | 6 | 105,0000 | 105,3000 | 220 | 1 | - | - | - | ||
| WS0437 | BS RR | 1 | 88,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,1000 | 98,6500 | - | - | 2025-12-23 | - | 98,6500 | - | 1 | 3 | 98,1100 | 98,6500 | 34 | 1 | 9 | 40 | 40,82 | ||
| WS0447 | BS RR | 1 | 95,6200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 85,0000 | 85,0000 | - | - | 2025-12-23 | - | 84,0000 | - | 1 | 8 | 83,5000 | 85,2000 | 8 | 1 | 4 | 22 | 19,11 | ||
| WZ0126 | BS RR | 1 | 96,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,3900 | 100,3700 | - | - | 2025-12-23 | - | 100,3700 | - | 3 | 240 | 100,0000 | 100,3700 | 2 | 1 | 3 | 7 | 7,17 | ||
| WZ0330 | BS RR | 1 | 97,6200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,6500 | - | - | - | 2025-12-22 | - | 97,6500 | - | 1 | 2 | 97,6500 | 97,9000 | 403 | 1 | - | - | - | ||
| WZ0528 | BS RR | 1 | 94,0200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,6500 | 99,6400 | - | - | 2025-12-23 | - | 99,6300 | - | 1 | 100 | 99,2000 | 99,6300 | 42 | 1 | 3 | 112 | 112,04 | ||
| WZ0533 | BS RR | 1 | 90,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,5000 | 96,5000 | - | - | 2025-12-23 | - | 96,5000 | - | 1 | 25 | 96,3000 | 96,7000 | 30 | 1 | 1 | 2 | 1,94 | ||
| WZ0930 | BS RR | 1 | 95,9100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,9800 | - | - | - | 2025-12-22 | - | 96,9800 | - | 1 | 50 | 96,8000 | 97,2000 | 100 | 1 | - | - | - | ||
| WZ1126 | BS RR | 1 | 99,3100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,2500 | 100,2400 | - | - | 2025-12-23 | - | 100,1700 | - | 1 | 100 | 100,1700 | 100,4500 | 147 | 1 | 7 | 112 | 112,66 | ||
| WZ1127 | BS RR | 1 | 96,2700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5200 | 99,9700 | - | - | 2025-12-23 | - | 99,9700 | - | 1 | 12 | 99,7800 | 99,9700 | 44 | 1 | 1 | 27 | 27,10 | ||
| WZ1128 | BS RR | 1 | 95,5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,9300 | 98,9200 | - | - | 2025-12-23 | - | 99,0500 | - | 1 | 50 | 98,6500 | 99,0500 | 50 | 1 | 5 | 40 | 39,75 | ||
| WZ1129 | BS RR | 1 | 96,6100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,7000 | 97,7000 | - | - | 2025-12-23 | - | 97,9000 | - | 1 | 5 | 97,7100 | 97,9000 | 97 | 1 | 4 | 184 | 180,87 | ||
| WZ1131 | BS RR | 1 | 97,8300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,7000 | 96,7000 | - | - | 2025-12-23 | - | 96,3000 | - | 1 | 2 | 96,1000 | 96,3000 | 36 | 1 | 9 | 155 | 150,08 | ||
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| 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 | 30 | 99,5100 | - | - | - | - | - | - | ||
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW