| 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 | 82,4900 | 82,4900 | 82,4900 | 82,4900 | 09:19:58 | 2 | 82,4900 | 0.00 | 1 | 10 | 82,2100 | 82,5000 | 10 | 1 | 1 | 2 | 1,65 | ||
| DS0436 | BS RR | 1 | 96,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,0100 | 96,9000 | 96,0700 | 96,9000 | 09:28:22 | 1 | 96,0700 | -0.97 | 1 | 15 | 95,3100 | 96,0400 | 77 | 1 | 11 | 363 | 351,11 | ||
| DS0726 | BS RR | 1 | 94,8100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,0000 | - | - | - | 2026-05-12 | - | 100,0000 | - | 1 | 170 | 99,6000 | 100,0000 | 140 | 1 | - | - | - | ||
| DS0727 | BS RR | 1 | 90,1500 | - | - | - | 2016-11-15 | - | 90,1500 | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,4000 | - | - | - | 2026-05-12 | - | 98,4000 | - | 1 | 10 | 98,0300 | 98,4000 | 140 | 1 | - | - | - | ||
| DS1029 | BS RR | 1 | 99,4000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 93,4500 | 93,8000 | 93,8000 | 93,8000 | 09:03:02 | 5 | 93,8000 | 0.37 | 2 | 180 | 93,0000 | 93,6900 | 33 | 1 | 3 | 9 | 8,58 | ||
| DS1030 | BS RR | 1 | 96,3700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 85,3000 | - | - | - | 2026-05-12 | - | 85,3000 | - | 1 | 5 | 85,2500 | 85,3000 | 140 | 1 | - | - | - | ||
| DS1033 | BS RR | 1 | 95,0100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 102,6900 | 103,5000 | 103,5000 | 103,5000 | 09:43:26 | 20 | 103,5000 | 0.79 | 1 | 20 | 103,0000 | 103,5000 | 80 | 1 | 3 | 24 | 25,64 | ||
| DS1034 | BS RR | 1 | 95,8900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,3900 | 96,7500 | 96,7500 | 96,7500 | 09:05:51 | 100 | 96,7500 | 0.37 | 1 | 9 | 95,9100 | 96,6500 | 345 | 1 | 1 | 100 | 99,52 | ||
| DS1035 | BS RR | 1 | 94,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 94,7900 | 95,3000 | 95,3000 | 95,3000 | 09:27:06 | 163 | 95,3000 | 0.54 | 3 | 7 | 94,7900 | 95,2300 | 9 | 1 | 1 | 163 | 159,85 | ||
| IZ0831 | BS RR | 1 | 92,6000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,1000 | 98,9700 | 98,9700 | 98,9700 | 10:02:21 | 10 | 98,9700 | -0.13 | 2 | 6 | 98,1500 | 98,9700 | 7 | 1 | 1 | 10 | 10,65 | ||
| IZ0836 | BS RR | 1 | 88,2000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 91,8500 | 92,0000 | 91,7500 | 92,0000 | 09:45:46 | 4 | 91,7500 | -0.11 | 1 | 3 | 91,6600 | 91,8500 | 8 | 1 | 6 | 64 | 65,15 | ||
| NZ0331 | BS RR | 1 | 95,2000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 96,8000 | - | - | - | 2026-05-08 | - | 96,8000 | - | 1 | 5 | 95,7100 | 96,8000 | 26 | 1 | - | - | - | ||
| NZ0928 | BS RR | 1 | 98,1400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,0000 | - | - | - | 2026-04-15 | - | 99,0000 | - | 1 | 5 | 98,9100 | 99,5000 | 50 | 1 | - | - | - | ||
| NZ0936 | BS RR | 1 | 89,8600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 90,5000 | - | - | - | 2026-05-11 | - | 90,5000 | - | 1 | 5 | 89,6700 | 90,5000 | 20 | 1 | - | - | - | ||
| OK0127 | BS RR | 1 | 89,7400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,7000 | 97,7000 | 97,7000 | 97,7000 | 09:55:09 | 20 | 97,7000 | 0.00 | 1 | 3 | 97,5000 | 97,7000 | 4247 | 4 | 1 | 20 | 19,54 | ||
| OK0128 | BS RR | 1 | 88,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 92,9000 | 92,8500 | 92,8000 | 92,8500 | 09:53:45 | 5 | 92,8000 | -0.11 | 1 | 5 | 92,8500 | 93,1500 | 8662 | 3 | 2 | 10 | 9,28 | ||
| PS0130 | BS RR | 1 | 97,8000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,6000 | - | - | - | 2026-05-12 | - | 100,6000 | - | 1 | 5 | 99,8100 | 100,6000 | 140 | 1 | - | - | - | ||
| PS0131 | BS RR | 1 | 98,5100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,2600 | - | - | - | 2026-05-07 | - | 98,2600 | - | 1 | 170 | 96,9000 | 97,7000 | 140 | 1 | - | - | - | ||
| PS0527 | BS RR | 1 | 99,0500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,7000 | - | - | - | 2026-05-11 | - | 99,7000 | - | 1 | 170 | 99,7000 | 100,1000 | 140 | 1 | - | - | - | ||
| PS0728 | BS RR | 1 | 95,3700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 106,4000 | - | - | - | 2026-05-12 | - | 106,4000 | - | 1 | 170 | 105,6000 | 106,4000 | 100 | 1 | - | - | - | ||
| PS0729 | BS RR | 1 | 97,6500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,9900 | - | - | - | 2026-05-12 | - | 99,9900 | - | 1 | 10 | 99,8000 | 100,2000 | 140 | 1 | - | - | - | ||
| PS0730 | BS RR | 1 | 99,1200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,4000 | 98,4000 | 98,4000 | 98,4000 | 09:00:00 | 5 | 98,4000 | 0.00 | 1 | 5 | 98,2000 | 98,4000 | 140 | 1 | 1 | 5 | 5,10 | ||
| PS0731 | BS RR | 1 | 95,3200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 95,0000 | 95,2000 | 95,2000 | 95,2000 | 09:19:43 | 5 | 95,2000 | 0.21 | 2 | 42 | 93,7000 | 95,0000 | 50 | 1 | 1 | 5 | 4,92 | ||
| PS1026 | BS RR | 1 | 97,2300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,6000 | - | - | - | 2026-05-12 | - | 98,6000 | - | 2 | 182 | 98,3500 | 98,6000 | 140 | 1 | - | - | - | ||
| WS0428 | BS RR | 1 | 91,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,3000 | 97,3000 | 97,3000 | 97,3000 | 09:00:00 | 51 | 97,3000 | 0.00 | 1 | 170 | 96,6000 | 97,3000 | 140 | 1 | 1 | 51 | 49,70 | ||
| WS0429 | BS RR | 1 | 92,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 103,3000 | - | - | - | 2026-05-12 | - | 103,3000 | - | 1 | 170 | 102,5000 | 103,3000 | 100 | 1 | - | - | - | ||
| WS0437 | BS RR | 1 | 88,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 95,7400 | - | - | - | 2026-05-12 | - | 95,7400 | - | 1 | 9 | 94,5100 | 95,7000 | 299 | 2 | - | - | - | ||
| WS0447 | BS RR | 1 | 95,6200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 79,9900 | 79,9900 | 79,9900 | 79,9900 | 09:00:33 | 1 | 79,9900 | 0.00 | 1 | 15 | 79,0300 | 80,4300 | 7 | 1 | 1 | 1 | 0,80 | ||
| WZ0330 | BS RR | 1 | 97,6200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,0200 | - | - | - | 2026-05-12 | - | 98,0200 | - | 1 | 50 | 97,3200 | 97,9900 | 50 | 1 | - | - | - | ||
| WZ0528 | BS RR | 1 | 94,0200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,6700 | - | - | - | 2026-05-12 | - | 99,6700 | - | 1 | 170 | 99,3000 | 99,7000 | 8 | 2 | - | - | - | ||
| WZ0533 | BS RR | 1 | 90,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,2000 | - | - | - | 2026-05-12 | - | 97,2000 | - | 1 | 17 | 97,2000 | 98,1000 | 240 | 1 | - | - | - | ||
| WZ0930 | BS RR | 1 | 95,9100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,5000 | 97,3400 | 97,3400 | 97,3400 | 09:20:30 | 6 | 97,3400 | -0.16 | 1 | 17 | 97,0000 | 97,3400 | 84 | 1 | 1 | 6 | 5,87 | ||
| WZ1126 | BS RR | 1 | 99,3100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,0500 | 100,0500 | 100,0500 | 100,0500 | 09:08:32 | 5 | 100,0500 | 0.00 | 1 | 61 | 100,0500 | 100,2500 | 20 | 1 | 2 | 6 | 6,12 | ||
| WZ1127 | BS RR | 1 | 96,2700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,6200 | 99,6300 | 99,6300 | 99,6300 | 09:00:00 | 1 | 99,6300 | 0.01 | 1 | 30 | 99,6300 | 99,9900 | 34 | 1 | 1 | 1 | 1,02 | ||
| WZ1128 | BS RR | 1 | 95,5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,0100 | - | - | - | 2026-05-12 | - | 99,0100 | - | 1 | 4 | 98,8200 | 99,3300 | 26 | 2 | - | - | - | ||
| WZ1129 | BS RR | 1 | 96,6100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,0100 | 98,0100 | 98,0100 | 98,0100 | 09:09:01 | 8 | 98,0100 | 0.00 | 1 | 10 | 98,0200 | 98,2400 | 49 | 1 | 1 | 8 | 8,00 | ||
| WZ1131 | BS RR | 1 | 97,8300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,0800 | - | - | - | 2026-05-12 | - | 97,0800 | - | 1 | 5 | 96,8000 | 97,0800 | 30 | 1 | - | - | - | ||
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| 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 | - | - | - | - | - | - | - | - | - | - | ||
| 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 | - | - | - | - | - | - | - | - | - | - | ||
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| EUR1028 /N | BS RR | 1 | 99,3500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 106,5000 | - | - | - | 2020-01-07 | - | 106,5000 | - | - | - | - | - | - | - | - | - | - | ||
| 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 | 1 | 99,0000 | - | - | - | - | - | - | ||
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW