| 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 | 103,0000 | 103,3000 | - | - | 2026-07-10 | - | 103,6900 | - | 1 | 12 | 103,5000 | 103,6900 | 959 | 1 | 3 | 42 | 44,61 | |
| FPC0231 | GPW RR | 1 | 104,0000 | - | - | - | 2026-06-25 | - | 104,0000 | - | 1 | 30 | 102,3000 | 104,5000 | 30 | 1 | - | - | - | |
| FPC0235 | GPW RR | 1 | 104,0000 | 104,4400 | - | - | 2026-07-10 | - | 104,4600 | - | 1 | 35 | 104,4000 | 104,4500 | 35 | 1 | 16 | 710 | 760,64 | |
| FPC0328 | GPW RR | 1 | 95,8500 | - | - | - | 2026-07-09 | - | 95,8500 | - | 1 | 1000 | 96,5000 | 96,5800 | 30 | 1 | - | - | - | |
| FPC0332 | GPW RR | 1 | 95,8000 | 95,6100 | - | - | 2026-07-10 | - | 95,6100 | - | 1 | 148 | 95,8000 | 95,8800 | 100 | 1 | 1 | 74 | 71,75 | |
| FPC0342 | GPW RR | 1 | 112,4800 | 112,9500 | - | - | 2026-07-10 | - | 112,9000 | - | 1 | 250 | 110,5000 | 112,9500 | 807 | 2 | 4 | 36 | 41,54 | |
| FPC0427 | GPW RR | 1 | 98,4000 | 98,5000 | - | - | 2026-07-10 | - | 98,5000 | - | 1 | 10 | 98,4100 | 98,5000 | 849 | 1 | 1 | 151 | 149,34 | |
| FPC0630 | GPW RR | 1 | 90,9900 | 91,3500 | - | - | 2026-07-10 | - | 91,6900 | - | 1 | 1000 | 91,5000 | 91,6900 | 821 | 1 | 8 | 248 | 227,71 | |
| FPC0631 | GPW RR | 1 | 98,9800 | 98,9700 | - | - | 2026-07-10 | - | 98,9500 | - | 1 | 7 | 98,8400 | 98,9500 | 79 | 1 | 127 | 2086 | 2 072,76 | |
| FPC0733 | GPW RR | 1 | 83,3800 | - | - | - | 2026-07-06 | - | 83,3800 | - | 1 | 1000 | 83,0000 | 83,4400 | 9 | 1 | - | - | - | |
| FPC1140 | GPW RR | 1 | 69,7900 | 70,0000 | - | - | 2026-07-10 | - | 70,1500 | - | 1 | 100 | 69,7500 | 70,3800 | 20 | 1 | 7 | 89 | 63,66 | |
| FPU1130 | GPW RR | 1 | 95,5600 | - | - | - | - | - | - | - | 1 | 10 | 97,3100 | - | - | - | - | - | - | |
| 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 | 84,9900 | 84,9900 | - | - | 2026-07-10 | - | 85,3000 | - | 1 | 230 | 84,9000 | 85,3900 | 111 | 1 | 6 | 169 | 144,74 | ||
| DS0436 | BS RR | 1 | 96,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5000 | 100,4900 | - | - | 2026-07-10 | - | 99,9800 | - | 1 | 10 | 99,4300 | 99,9800 | 104 | 2 | 2 | 202 | 205,28 | ||
| DS0726 | BS RR | 1 | 94,8100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,9500 | 100,1000 | - | - | 2026-07-10 | - | 99,9000 | - | 1 | 230 | 99,9000 | 100,1000 | 240 | 1 | 2 | 70 | 71,67 | ||
| DS0727 | BS RR | 1 | 90,1500 | - | - | - | 2016-11-15 | - | 90,1500 | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,7000 | - | - | - | 2026-07-09 | - | 98,7000 | - | 1 | 64 | 98,8500 | 98,9000 | 3 | 1 | - | - | - | ||
| DS1029 | BS RR | 1 | 99,4000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 95,6000 | 95,8000 | - | - | 2026-07-10 | - | 95,8000 | - | 1 | 30 | 95,6100 | 95,8000 | 8 | 1 | 4 | 125 | 122,17 | ||
| DS1030 | BS RR | 1 | 96,3700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 87,8000 | 88,2000 | - | - | 2026-07-10 | - | 88,2000 | - | 1 | 230 | 87,4000 | 88,2000 | 239 | 1 | 1 | 1 | 0,89 | ||
| DS1033 | BS RR | 1 | 95,0100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 105,9000 | 106,3500 | - | - | 2026-07-10 | - | 106,4900 | - | 1 | 30 | 105,8100 | 106,4900 | 7 | 1 | 5 | 106 | 117,33 | ||
| DS1034 | BS RR | 1 | 95,8900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,4700 | 99,4700 | - | - | 2026-07-10 | - | 99,4600 | - | 1 | 10 | 99,1200 | 99,4600 | 5 | 1 | 20 | 2307 | 2 380,68 | ||
| DS1035 | BS RR | 1 | 94,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,0000 | 98,1900 | - | - | 2026-07-10 | - | 98,2900 | - | 1 | 10 | 98,2100 | 98,2900 | 1 | 1 | 30 | 2552 | 2 601,53 | ||
| IZ0831 | BS RR | 1 | 92,6000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,3700 | 98,4000 | - | - | 2026-07-10 | - | 98,3700 | - | 1 | 10 | 97,5100 | 98,3700 | 3 | 1 | 3 | 55 | 59,04 | ||
| IZ0836 | BS RR | 1 | 88,2000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 91,8900 | 91,9000 | - | - | 2026-07-10 | - | 91,9400 | - | 3 | 34 | 91,8000 | 91,9400 | 2 | 1 | 20 | 215 | 222,21 | ||
| NZ0331 | BS RR | 1 | 95,2000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 95,0000 | - | - | - | 2026-07-08 | - | 95,0000 | - | 1 | 5 | 94,7500 | 96,8000 | 18 | 1 | - | - | - | ||
| NZ0928 | BS RR | 1 | 98,1400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5000 | - | - | - | 2026-06-26 | - | 99,5000 | - | 1 | 50 | 98,0000 | 99,2000 | 50 | 1 | - | - | - | ||
| NZ0936 | BS RR | 1 | 89,8600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 88,3900 | 88,3900 | - | - | 2026-07-10 | - | 88,3900 | - | 1 | 30 | 87,7000 | 88,3900 | 70 | 2 | 1 | 7 | 6,26 | ||
| OK0127 | BS RR | 1 | 89,7400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,1700 | 98,2300 | - | - | 2026-07-10 | - | 98,2700 | - | 1 | 50 | 98,1800 | 98,2700 | 1448 | 3 | 12 | 1975 | 1 940,51 | ||
| OK0128 | BS RR | 1 | 88,9000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 94,5500 | 94,6900 | - | - | 2026-07-10 | - | 94,5000 | - | 1 | 176 | 94,5000 | 94,6100 | 973 | 1 | 6 | 478 | 452,51 | ||
| OK0129 | BS RR | 1 | 87,9500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 90,3700 | 90,7500 | - | - | 2026-07-10 | - | 90,6800 | - | 1 | 3 | 90,2200 | 90,6500 | 943 | 1 | 8 | 842 | 764,00 | ||
| PS0130 | BS RR | 1 | 97,8000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 102,0000 | 102,0000 | - | - | 2026-07-10 | - | 102,0000 | - | 1 | 130 | 102,0000 | 102,2700 | 10 | 1 | 1 | 100 | 104,33 | ||
| PS0131 | BS RR | 1 | 98,5100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,1000 | 100,4000 | - | - | 2026-07-10 | - | 100,4000 | - | 1 | 230 | 99,7000 | 100,4000 | 240 | 1 | 1 | 240 | 245,99 | ||
| PS0527 | BS RR | 1 | 99,0500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,1000 | - | - | - | 2026-07-08 | - | 100,1000 | - | 1 | 230 | 99,9500 | 100,0900 | 30 | 1 | - | - | - | ||
| PS0728 | BS RR | 1 | 95,3700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 106,5500 | - | - | - | 2026-07-09 | - | 106,5500 | - | 2 | 252 | 106,7000 | 107,1000 | 140 | 1 | - | - | - | ||
| PS0729 | BS RR | 1 | 97,6500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 102,0000 | 101,4500 | - | - | 2026-07-10 | - | 101,4500 | - | 1 | 130 | 101,4500 | 102,0500 | 240 | 1 | 1 | 100 | 106,06 | ||
| PS0730 | BS RR | 1 | 99,1200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,9900 | - | - | - | 2026-07-02 | - | 99,9900 | - | 1 | 230 | 100,0000 | 100,8000 | 240 | 1 | - | - | - | ||
| PS0731 | BS RR | 1 | 95,3200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,1000 | 97,0000 | - | - | 2026-07-10 | - | 97,5000 | - | 1 | 15 | 97,3000 | 97,6000 | 240 | 1 | 3 | 147 | 148,95 | ||
| PS1026 | BS RR | 1 | 97,2300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,9000 | - | - | - | 2026-07-09 | - | 98,9000 | - | 1 | 230 | 99,0000 | 99,2000 | 240 | 1 | - | - | - | ||
| WS0428 | BS RR | 1 | 91,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,2000 | - | - | - | 2026-07-08 | - | 98,2000 | - | 1 | 230 | 98,0000 | 98,4000 | 240 | 1 | - | - | - | ||
| WS0429 | BS RR | 1 | 92,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 103,9000 | 104,2400 | - | - | 2026-07-10 | - | 104,2900 | - | 1 | 230 | 104,2000 | 104,2900 | 1 | 1 | 2 | 159 | 167,75 | ||
| WS0437 | BS RR | 1 | 88,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,1000 | 97,1000 | - | - | 2026-07-10 | - | 97,1000 | - | 1 | 5 | 96,4000 | 97,1000 | 50 | 1 | 9 | 50 | 49,10 | ||
| WS0447 | BS RR | 1 | 95,6200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 82,9900 | 82,9300 | - | - | 2026-07-10 | - | 83,5000 | - | 1 | 161 | 83,5000 | 83,9900 | 9 | 1 | 20 | 139 | 116,57 | ||
| WZ0330 | BS RR | 1 | 97,6200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,3400 | 98,3000 | - | - | 2026-07-10 | - | 98,2900 | - | 1 | 15 | 98,0100 | 98,2900 | 28 | 1 | 3 | 23 | 22,87 | ||
| WZ0528 | BS RR | 1 | 94,0200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,9000 | 99,9000 | - | - | 2026-07-10 | - | 99,9000 | - | 3 | 74 | 99,7000 | 99,9000 | 240 | 1 | 4 | 54 | 54,24 | ||
| WZ0533 | BS RR | 1 | 90,7500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,8800 | 97,5500 | - | - | 2026-07-10 | - | 97,8800 | - | 1 | 3 | 97,5500 | 97,8500 | 18 | 1 | 2 | 7 | 6,88 | ||
| WZ0930 | BS RR | 1 | 95,9100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,7000 | 97,6900 | - | - | 2026-07-10 | - | 97,6900 | - | 1 | 230 | 97,5000 | 97,6900 | 30 | 1 | 1 | 90 | 88,97 | ||
| WZ1126 | BS RR | 1 | 99,3100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 100,1100 | 100,1100 | - | - | 2026-07-10 | - | 99,9500 | - | 1 | 230 | 99,9500 | 100,1500 | 50 | 1 | 3 | 20 | 20,13 | ||
| WZ1127 | BS RR | 1 | 96,2700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,9000 | 99,9000 | - | - | 2026-07-10 | - | 99,7500 | - | 1 | 230 | 99,7500 | 99,9500 | 3 | 1 | 2 | 9 | 9,03 | ||
| WZ1128 | BS RR | 1 | 95,5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 99,5000 | 99,5000 | - | - | 2026-07-10 | - | 99,5000 | - | 1 | 15 | 99,3500 | 99,4900 | 939 | 1 | 4 | 285 | 285,11 | ||
| WZ1129 | BS RR | 1 | 96,6100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 98,3600 | 98,5400 | - | - | 2026-07-10 | - | 98,4500 | - | 1 | 49 | 98,4500 | 98,5200 | 17 | 1 | 4 | 53 | 52,48 | ||
| WZ1131 | BS RR | 1 | 97,8300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW RR | 1 | 97,4800 | 97,6500 | - | - | 2026-07-10 | - | 97,6500 | - | 2 | 25 | 96,9200 | 97,6400 | 10 | 1 | 1 | 1 | 0,98 | ||
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW