- Notowania
- Obligacje korporacyjne
| 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) | |||||||||||||
| AB | ABE0227 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ABE0730 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ARCHE | ACH0427 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-08-20 | - | 101,0000 | - | 1 | 11 | 101,0000 | 101,3000 | 20 | 1 | - | - | - |
| ACH0628 | GPW ASO | 1 | 102,1800 | - | - | - | 2026-08-20 | - | 102,1800 | - | 1 | 5 | 102,4000 | 102,9500 | 5 | 1 | - | - | - | |
| ACH0729 | GPW ASO | 1 | 101,5000 | 102,0000 | - | - | 2026-08-21 | - | 102,1900 | - | 1 | 20 | 101,7000 | 102,1900 | 12 | 1 | 3 | 16 | 16,46 | |
| ADATEX | ADX1128 | GPW ASO | 1 | 100,2000 | - | - | - | 2026-08-06 | - | 100,2000 | - | 1 | 5 | 100,8000 | 101,8900 | 4 | 1 | - | - | - |
| ADX1227 | GPW ASO | 1 | 100,8500 | 101,2900 | - | - | 2026-08-21 | - | 101,2900 | - | 1 | 35 | 100,0100 | 101,3000 | 49 | 1 | 1 | 149 | 15,38 | |
| ALLEGRO.EU | ALE0630 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-08-19 | - | 102,0000 | - | 1 | 3 | 101,3100 | 102,0000 | 3 | 1 | - | - | - |
| ALIOR BANK | ALR0428 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ALR0429 | GPW ASO | 1 | 102,3000 | - | - | - | 2026-07-28 | - | 102,3000 | - | - | - | - | 102,2500 | 10 | 1 | - | - | - | |
| ALR0628 | GPW ASO | 1 | 101,6000 | - | - | - | 2026-07-16 | - | 101,6000 | - | - | - | - | 101,5000 | 12 | 1 | - | - | - | |
| ALR0630 | GPW ASO | 1 | 100,7500 | - | - | - | 2026-07-23 | - | 100,7500 | - | - | - | - | 101,0000 | 7 | 1 | - | - | - | |
| ALR1029 | GPW ASO | 1 | 101,7500 | - | - | - | 2026-06-30 | - | 101,7500 | - | - | - | - | 101,4500 | 10 | 1 | - | - | - | |
| ANWIM | ANW1126 /S | GPW ASO | 1 | 101,7000 | - | - | - | 2026-07-16 | - | 101,7000 | - | 1 | 10 | 101,0000 | 104,9900 | 2 | 1 | - | - | - |
| ANW1227 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| AOW FAKTORING | AOW0227 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-08-17 | - | 101,0000 | - | 1 | 5 | 101,0500 | - | - | - | - | - | - |
| AOW0528 | GPW ASO | 1 | 103,9800 | - | - | - | 2026-07-24 | - | 103,9800 | - | 1 | 20 | 100,2000 | 103,9900 | 9 | 1 | - | - | - | |
| AOW0529 | GPW ASO | 1 | 101,7000 | - | - | - | 2026-08-20 | - | 101,7000 | - | - | - | - | 101,7000 | 6 | 1 | - | - | - | |
| AOW1027 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-08-17 | - | 101,0000 | - | 1 | 5 | 100,5500 | 102,9900 | 2 | 1 | - | - | - | |
| AOW1028 | GPW ASO | 1 | 102,9000 | - | - | - | 2026-07-27 | - | 102,9000 | - | 1 | 14 | 100,3000 | 103,9000 | 16 | 1 | - | - | - | |
| ARCHICOM | ARH0227 | GPW ASO | 1 | 101,6200 | - | - | - | 2024-06-26 | - | 101,6200 | - | 1 | 3 | 101,0000 | - | - | - | - | - | - |
| ARH0329 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ARH0627 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ARH0628 | GPW ASO | 1 | 100,4000 | - | - | - | 2025-11-21 | - | 100,4000 | - | 2 | 28 | 101,0000 | - | - | - | - | - | - | |
| ART.LOCUM | ARL0429 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-08-20 | - | 101,5000 | - | 1 | 5 | 96,8700 | 101,5000 | 17 | 1 | - | - | - |
| ARL1226 /Z | GPW ASO | 1 | 100,0000 | - | - | - | 2026-08-12 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - | |
| ARL1227 | GPW ASO | 1 | 100,8000 | - | - | - | 2026-07-13 | - | 100,8000 | - | 1 | 9 | 100,0000 | 101,5000 | 22 | 1 | - | - | - | |
| ATAL | ATL0227 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-07-28 | - | 102,0000 | - | 1 | 5 | 98,0100 | 102,0000 | 4 | 1 | - | - | - |
| ATL0429 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ATL0628 | GPW ASO | 1 | 101,1000 | - | - | - | 2026-07-10 | - | 101,1000 | - | 2 | 4 | 99,5100 | 102,3000 | 20 | 2 | - | - | - | |
| ATL1028 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 30 | 99,5000 | - | - | - | - | - | - | |
| BBI DEVELOPMENT | BBI0227 | GPW ASO | 1 | 101,6000 | 101,5900 | - | - | 2026-08-21 | - | 101,5900 | - | 1 | 15 | 100,0000 | 101,5900 | 12 | 1 | 1 | 3 | 3,05 |
| BENEFIT SYSTEMS | BFT0330 | GPW ASO | 1 | 102,5000 | - | - | - | 2026-08-18 | - | 102,5000 | - | 1 | 5 | 101,7100 | 102,5000 | 65 | 1 | - | - | - |
| BOŚ SA | BOS0735-K /K | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BOS1228 /S | GPW ASO | 1 | 101,0500 | - | - | - | 2025-12-29 | - | 101,0500 | - | - | - | - | - | - | - | - | - | - | |
| BANK POCZTOWY | BPO0629 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 1 | 100,0000 | - | - | - | - | - | - |
| BPO1227 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 1 | 100,0000 | - | - | - | - | - | - | |
| BEST | BS10228 | GPW ASO | 1 | 99,7000 | - | - | - | - | - | - | - | 1 | 7 | 99,8000 | - | - | - | - | - | - |
| BS10327 | GPW RR | 1 | 101,2000 | 100,8000 | - | - | 2026-08-21 | - | 100,8000 | - | 1 | 40 | 100,8000 | 101,1900 | 126 | 1 | 1 | 44 | 4,51 | |
| BS10829 | GPW RR | 1 | 101,8000 | 101,8000 | - | - | 2026-08-21 | - | 101,8000 | - | 1 | 59 | 101,6100 | 101,8000 | 97 | 1 | 2 | 100 | 10,19 | |
| BST0327 | GPW RR | 1 | 101,3900 | - | - | - | 2026-08-19 | - | 101,3900 | - | 1 | 150 | 100,8600 | 101,7000 | 80 | 1 | - | - | - | |
| BST0330 | GPW ASO | 1 | 100,9000 | - | - | - | 2026-08-18 | - | 100,9000 | - | - | - | - | 101,3200 | 6 | 1 | - | - | - | |
| BST0331 | GPW RR | 1 | 100,4600 | 100,4700 | - | - | 2026-08-21 | - | 100,5000 | - | 1 | 103 | 100,5100 | 100,6600 | 60 | 1 | 5 | 798 | 81,13 | |
| BST0527 | GPW ASO | 1 | 101,1000 | - | - | - | 2026-08-18 | - | 101,1000 | - | 1 | 3 | 100,3300 | 102,5000 | 10 | 1 | - | - | - | |
| BST0630 | GPW RR | 1 | 103,4800 | - | - | - | 2026-08-20 | - | 103,4800 | - | 1 | 80 | 101,6700 | 103,3600 | 168 | 2 | - | - | - | |
| BST0829 | GPW RR | 1 | 101,9700 | 102,0300 | - | - | 2026-08-21 | - | 102,0400 | - | 1 | 84 | 101,5600 | 102,0200 | 238 | 1 | 2 | 87 | 8,91 | |
| BST0831 | GPW RR | 1 | 100,1800 | 100,1800 | - | - | 2026-08-21 | - | 100,5000 | - | 1 | 5 | 100,5100 | 101,0000 | 45 | 1 | 8 | 232 | 236,64 | |
| BST0930 | GPW RR | 1 | 101,3300 | - | - | - | 2026-08-20 | - | 101,3300 | - | 1 | 22 | 101,0000 | 101,2900 | 29 | 1 | - | - | - | |
| BST1026 | GPW RR | 1 | 100,1100 | - | - | - | 2026-08-18 | - | 100,1100 | - | 1 | 60 | 100,0300 | 100,5000 | 100 | 1 | - | - | - | |
| BST1029 | GPW RR | 1 | 101,7100 | 101,7800 | - | - | 2026-08-21 | - | 101,7500 | - | 1 | 20 | 101,2300 | 101,7500 | 58 | 1 | 3 | 112 | 11,46 | |
| BST1126 | GPW ASO | 1 | 101,2000 | - | - | - | 2024-12-11 | - | 101,2000 | - | - | - | - | - | - | - | - | - | - | |
| BST1226 | GPW RR | 1 | 100,0000 | 100,6000 | - | - | 2026-08-21 | - | 100,6000 | - | 1 | 25 | 100,1500 | 100,5800 | 8 | 1 | 1 | 6 | 0,61 | |
| BUDLEX FINANCE | BXF0229 | GPW ASO | 1 | 101,9700 | - | - | - | 2026-08-06 | - | 101,9700 | - | - | - | - | 101,9700 | 3 | 1 | - | - | - |
| BXF0727 | GPW ASO | 1 | 100,5900 | 100,5900 | - | - | 2026-08-21 | - | 100,5900 | - | 1 | 15 | 100,1500 | 100,5900 | 302 | 5 | 2 | 8 | 6,51 | |
| BXF1027 | GPW ASO | 1 | 100,4000 | 100,5000 | - | - | 2026-08-21 | - | 100,4900 | - | 1 | 5 | 100,3000 | 100,4900 | 49 | 1 | 2 | 35 | 35,62 | |
| BXF1028 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-08-11 | - | 102,0000 | - | 1 | 4 | 101,4800 | 102,0000 | 34 | 2 | - | - | - | |
| BXF1226 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-08-19 | - | 101,0000 | - | 1 | 20 | 100,0000 | 100,8000 | 84 | 1 | - | - | - | |
| BXF1228 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-08-14 | - | 101,0000 | - | 1 | 25 | 100,5500 | 102,5000 | 15 | 1 | - | - | - | |
| CAPITAL PARK SP. Z O.O. | CAP1028 | GPW ASO | 1 | 102,4900 | - | - | - | 2026-08-18 | - | 102,4900 | - | 1 | 75 | 101,5000 | 102,9900 | 17 | 1 | - | - | - |
| CAVATINA HOLDING | CAV0327 | GPW RR | 1 | 100,4000 | 100,4000 | - | - | 2026-08-21 | - | 100,4000 | - | 2 | 15 | 100,4000 | 100,5900 | 8 | 1 | 2 | 10 | 10,45 |
| CAV0329 | GPW RR | 1 | 101,5200 | 101,5300 | - | - | 2026-08-21 | - | 101,5400 | - | 1 | 8 | 101,2100 | 101,5400 | 2 | 1 | 5 | 53 | 56,25 | |
| CAV0429 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-08-19 | - | 101,5000 | - | 1 | 4 | 100,6700 | 101,7500 | 14 | 1 | - | - | - | |
| CAV0530 | GPW RR | 1 | 100,0500 | 100,4100 | - | - | 2026-08-21 | - | 100,5000 | - | 2 | 32 | 100,0600 | 100,5000 | 7 | 1 | 9 | 503 | 519,50 | |
| CAV0627 | GPW RR | 1 | 100,3000 | 100,6000 | - | - | 2026-08-21 | - | 100,6000 | - | 1 | 10 | 100,6100 | 101,2100 | 8 | 1 | 3 | 19 | 19,44 | |
| CAV0729 | GPW RR | 1 | 101,8000 | - | - | - | 2026-08-18 | - | 101,8000 | - | 1 | 2 | 101,4500 | 101,8000 | 1 | 1 | - | - | - | |
| CAV0927 | GPW ASO | 1 | 101,2500 | 101,0000 | - | - | 2026-08-21 | - | 100,7000 | - | 1 | 1 | 100,7000 | 101,2500 | 12 | 1 | 3 | 14 | 14,74 | |
| CAV0928 | GPW RR | 1 | 101,1000 | 101,4800 | - | - | 2026-08-21 | - | 101,5800 | - | 1 | 35 | 100,8300 | 101,7200 | 69 | 1 | 7 | 335 | 35,49 | |
| CAV1127 | GPW ASO | 1 | 101,0000 | 100,8000 | - | - | 2026-08-21 | - | 100,7100 | - | 1 | 77 | 100,7100 | 101,1000 | 125 | 1 | 5 | 126 | 13,07 | |
| CAV1128 | GPW RR | 1 | 101,5800 | - | - | - | 2026-08-20 | - | 101,5800 | - | 1 | 78 | 100,8100 | 101,5800 | 152 | 1 | - | - | - | |
| CAV1227 | GPW RR | 1 | 101,0000 | 101,3800 | - | - | 2026-08-21 | - | 101,3900 | - | 1 | 104 | 101,0000 | 101,3800 | 85 | 1 | 2 | 100 | 10,32 | |
| CAV1229 | GPW RR | 1 | 101,0900 | 101,0900 | - | - | 2026-08-21 | - | 101,1500 | - | 1 | 5 | 101,1500 | 101,4300 | 15 | 1 | 9 | 104 | 107,07 | |
| COGNOR | CO10129 | GPW ASO | 1 | 101,4000 | - | - | - | 2026-08-18 | - | 101,4000 | - | 1 | 2 | 100,7100 | 101,6000 | 8 | 1 | - | - | - |
| COG0129 | GPW ASO | 1 | 102,6100 | - | - | - | 2026-08-17 | - | 102,6100 | - | 1 | 3 | 101,0000 | 102,6000 | 17 | 1 | - | - | - | |
| CORDIA POLSKA FINANCE | CPF1227 | GPW ASO | 1 | 100,8100 | - | - | - | 2026-08-20 | - | 100,8100 | - | 1 | 1 | 100,8000 | 101,3400 | 5 | 1 | - | - | - |
| CYFROWY POLSAT | CPS0130 /S | GPW ASO | 1 | 104,0000 | 103,9900 | - | - | 2026-08-21 | - | 104,0000 | - | 1 | 200 | 104,0500 | 104,3000 | 31 | 2 | 9 | 1484 | 1 557,44 |
| DANTEX GROUP | DAN0129 | GPW ASO | 1 | 101,2000 | - | - | - | 2026-08-19 | - | 101,2000 | - | - | - | - | 101,2000 | 35 | 1 | - | - | - |
| DEKPOL | DEK0230 | GPW ASO | 1 | 100,6900 | 100,5400 | - | - | 2026-08-21 | - | 100,5400 | - | 1 | 4 | 100,4000 | 100,5400 | 20 | 1 | 1 | 30 | 30,17 |
| DEK0628 | GPW ASO | 1 | 102,4800 | - | - | - | 2026-08-14 | - | 102,4800 | - | 1 | 25 | 102,0000 | 102,4800 | 6 | 1 | - | - | - | |
| DOM DEVELOPMENT | DOM0331 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DOM0530 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DOM0928 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-06-18 | - | 100,5000 | - | 1 | 3 | 100,4000 | - | - | - | - | - | - | |
| DOM1229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 75 | 100,5500 | - | - | - | - | - | - | |
| DOMESTA | DST0529 | GPW ASO | 1 | 101,0500 | - | - | - | 2026-08-18 | - | 101,0500 | - | 1 | 33 | 101,0500 | 101,8900 | 7 | 1 | - | - | - |
| DST0727 | GPW ASO | 1 | 100,8000 | - | - | - | 2026-08-20 | - | 100,8000 | - | - | - | - | 101,4000 | 30 | 1 | - | - | - | |
| DEVELIA | DVL0130 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DVL0229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DVL0528 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DVL0530 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DVL1028 | GPW ASO | 1 | 100,2600 | - | - | - | 2026-03-12 | - | 100,2600 | - | 2 | 4 | 100,0000 | 104,9900 | 3 | 1 | - | - | - | |
| DVL1227 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-06-08 | - | 101,0000 | - | 1 | 3 | 100,0000 | 105,9900 | 3 | 1 | - | - | - | |
| DEVELOPRES | DVR0730 | GPW ASO | 1 | 100,6800 | 100,6800 | - | - | 2026-08-21 | - | 100,6800 | - | 1 | 5 | 100,2000 | 100,6800 | 3 | 1 | 3 | 14 | 14,23 |
| DVR1226 | GPW ASO | 1 | 100,6000 | - | - | - | 2026-08-13 | - | 100,6000 | - | 1 | 2 | 100,0600 | 100,6000 | 58 | 1 | - | - | - | |
| DVR1227 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-07-31 | - | 101,0000 | - | - | - | - | 101,9600 | 10 | 1 | - | - | - | |
| ERSTE BANK POLSKA | EBP0428 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 100,0000 | - | - | - | 2026-07-10 | - | 100,0000 | - | 1 | 2 | 100,0000 | - | - | - | - | - | - | ||
| EBP0927 | GPW ASO | 1 | 100,5500 | - | - | - | 2026-07-02 | - | 100,5500 | - | 1 | 10 | 100,0800 | 100,1900 | 10 | 1 | - | - | - | |
| EBP1228 | GPW ASO | 1 | 100,9000 | - | - | - | 2026-07-02 | - | 100,9000 | - | 1 | 1 | 100,0000 | 100,8500 | 10 | 1 | - | - | - | |
| ECHO INVESTMENT | ECH0128 | GPW RR | 1 | 102,8400 | 102,7900 | - | - | 2026-08-21 | - | 102,7900 | - | 1 | 65 | 102,4000 | 102,7800 | 121 | 1 | 3 | 80 | 8,27 |
| ECH0229 /Z | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ECH0428 | GPW RR | 1 | 102,2000 | 102,8100 | - | - | 2026-08-21 | - | 102,8100 | - | 1 | 84 | 102,1100 | 102,8100 | 27 | 1 | 1 | 8 | 0,84 | |
| ECH0528 | GPW ASO | 1 | 103,5000 | - | - | - | 2026-07-16 | - | 103,5000 | - | - | - | - | - | - | - | - | - | - | |
| ECH0529 | GPW ASO | 1 | 100,4500 | - | - | - | 2026-03-27 | - | 100,4500 | - | 2 | 2 | 100,4500 | - | - | - | - | - | - | |
| ECH0627 | GPW RR | 1 | 101,6100 | - | - | - | 2026-08-18 | - | 101,6100 | - | 1 | 300 | 101,7100 | 101,9000 | 100 | 1 | - | - | - | |
| ECH0926 | GPW RR | 1 | 100,0100 | 100,0100 | - | - | 2026-08-21 | - | 100,0100 | - | 2 | 200 | 99,9000 | 100,0100 | 91 | 1 | 1 | 58 | 6,01 | |
| ECH1127 | GPW RR | 1 | 102,0600 | 102,1000 | - | - | 2026-08-21 | - | 102,1000 | - | 1 | 35 | 102,0600 | 102,4900 | 71 | 1 | 1 | 150 | 15,64 | |
| ECH1227 | GPW ASO | 1 | 100,4000 | - | - | - | 2026-02-10 | - | 100,4000 | - | 1 | 4 | 100,4000 | - | - | - | - | - | - | |
| ECO0229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ECO0829 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ENEA | ENA0527 | GPW ASO | 1 | 101,0500 | - | - | - | 2026-07-24 | - | 101,0500 | - | 1 | 10 | 100,5000 | - | - | - | - | - | - |
| ENA0530 | GPW ASO | 1 | 103,0000 | - | - | - | 2026-08-04 | - | 103,0000 | - | 1 | 2 | 102,9900 | 103,1500 | 9 | 1 | - | - | - | |
| ERBUD | ERB0229 | GPW ASO | 1 | 99,0000 | 98,7000 | - | - | 2026-08-21 | - | 99,0000 | - | 2 | 10 | 98,6000 | 99,0000 | 45 | 1 | 2 | 10 | 9,88 |
| GRUPA CORPUS IURIS | GC10729 | GPW ASO | 1 | 101,1500 | - | - | - | 2026-08-17 | - | 101,1500 | - | 1 | 5 | 100,2500 | 101,9800 | 21 | 1 | - | - | - |
| GCI0729 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-08-17 | - | 101,5000 | - | 1 | 6 | 99,0000 | 102,0800 | 41 | 1 | - | - | - | |
| GHELAMCO INVEST | GHE0128 /S | GPW RR | 1 | 88,9800 | 88,3000 | - | - | 2026-08-21 | - | 87,6000 | - | 1 | 2 | 87,6000 | 88,0000 | 850 | 1 | 7 | 2067 | 184,54 |
| GHE0327 /S | GPW ASO | 1 | 93,4000 | 93,4000 | - | - | 2026-08-21 | - | 93,4000 | - | 1 | 39 | 92,6000 | 93,7000 | 15 | 1 | 23 | 643 | 625,70 | |
| GHE0728 /S | GPW ASO | 1 | 88,0000 | 88,0000 | - | - | 2026-08-21 | - | 87,0000 | - | 1 | 4 | 87,0100 | 88,8800 | 19 | 1 | 6 | 27 | 24,01 | |
| GHE1027 /S | GPW RR | 1 | 89,0000 | 89,0000 | - | - | 2026-08-21 | - | 88,8000 | - | 3 | 21 | 88,8000 | 89,9800 | 40 | 1 | 3 | 87 | 8,00 | |
| GHE1127 /S | GPW ASO | 1 | 89,0000 | 89,0000 | - | - | 2026-08-21 | - | 89,9000 | - | 1 | 9 | 87,0100 | 89,9000 | 16 | 1 | 4 | 30 | 27,25 | |
| GHE1128 /S | GPW ASO | 1 | 84,1000 | 85,0000 | - | - | 2026-08-21 | - | 86,6000 | - | 2 | 4 | 85,0000 | 87,0000 | 14 | 1 | 2 | 13 | 11,54 | |
| MOSTY MAGAZYNY ENERGII | GMO1128 /S | GPW ASO | 1 | 101,1000 | - | - | - | 2026-08-06 | - | 101,1000 | - | - | - | - | 101,2500 | 10 | 1 | - | - | - |
| HM INWEST | HMI0327 | GPW ASO | 1 | 100,5900 | - | - | - | 2026-08-14 | - | 100,5900 | - | 1 | 20 | 99,9300 | 100,5900 | 63 | 1 | - | - | - |
| HMI0627 | GPW ASO | 1 | 100,5000 | 100,8000 | - | - | 2026-08-21 | - | 100,8000 | - | 1 | 2 | 100,8000 | 101,2000 | 114 | 1 | 1 | 28 | 2,89 | |
| HMI1228 | GPW ASO | 1 | 101,7100 | - | - | - | 2026-08-14 | - | 101,7100 | - | 1 | 2 | 100,1300 | 101,6900 | 4 | 1 | - | - | - | |
| INTERNETOWY FUNDUSZ LEASINGOWY | IFL0334 | GPW ASO | 1 | 100,0300 | - | - | - | 2026-08-17 | - | 100,0300 | - | 1 | 10 | 98,8000 | 100,0300 | 8 | 1 | - | - | - |
| INFINITY | INF0127 | GPW ASO | 1 | 100,3000 | - | - | - | 2026-08-11 | - | 100,3000 | - | 1 | 8 | 99,7500 | 100,3000 | 10 | 1 | - | - | - |
| INF1027 | GPW ASO | 1 | 101,2000 | - | - | - | 2026-07-01 | - | 101,2000 | - | - | - | - | - | - | - | - | - | - | |
| INPRO SA | INP0529 | GPW ASO | 1 | 101,0200 | - | - | - | 2026-03-19 | - | 101,0200 | - | 1 | 2 | 100,0000 | - | - | - | - | - | - |
| INDOS | INS0228 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-08-19 | - | 101,5000 | - | - | - | - | 102,9000 | 26 | 1 | - | - | - |
| INS0529 | GPW ASO | 1 | 102,5000 | - | - | - | 2026-08-19 | - | 102,5000 | - | - | - | - | 102,5000 | 56 | 2 | - | - | - | |
| INS0628 | GPW ASO | 1 | 101,4000 | - | - | - | 2026-08-06 | - | 101,4000 | - | - | - | - | 102,2000 | 1 | 1 | - | - | - | |
| INTERBUD LUBLIN | INT0628 | GPW ASO | 1 | 101,9900 | - | - | - | 2026-07-24 | - | 101,9900 | - | 2 | 145 | 100,0600 | 103,9500 | 57 | 1 | - | - | - |
| INT1228 | GPW ASO | 1 | 102,1900 | - | - | - | 2026-08-17 | - | 102,1900 | - | 1 | 59 | 101,8000 | 102,9900 | 70 | 1 | - | - | - | |
| INVEST KOMFORT FINANCE | INV0928 | GPW ASO | 1 | 100,9000 | - | - | - | 2026-08-04 | - | 100,9000 | - | - | - | - | 100,9000 | 486 | 3 | - | - | - |
| JHM DEVELOPMENT | JHM0629 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 3 | 100,0000 | - | - | - | - | - | - |
| KEMBERTON | KEM0931 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| KGHM POLSKA MIEDŹ SA | KGH0631 | GPW ASO | 1 | 102,4700 | - | - | - | 2026-08-19 | - | 102,4700 | - | 1 | 90 | 101,7900 | 102,0000 | 164 | 1 | - | - | - |
| KGH1232 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-08-18 | - | 101,0000 | - | 1 | 3 | 100,5900 | 100,9900 | 84 | 1 | - | - | - | |
| KRUK | KR10228 | GPW RR | 1 | 102,4600 | 102,4600 | - | - | 2026-08-21 | - | 102,4600 | - | 1 | 40 | 102,0600 | 102,4600 | 12 | 1 | 3 | 20 | 2,05 |
| KR10627 | GPW RR | 1 | 101,3900 | - | - | - | 2026-08-19 | - | 101,3900 | - | 1 | 51 | 101,0800 | 101,2000 | 50 | 1 | - | - | - | |
| KR11029 | GPW RR | 1 | 102,5500 | - | - | - | 2026-08-19 | - | 102,5500 | - | 1 | 200 | 102,5500 | 102,8500 | 97 | 1 | - | - | - | |
| KR20229 | GPW RR | 1 | 102,7500 | 103,1000 | - | - | 2026-08-21 | - | 103,1000 | - | 1 | 123 | 102,7600 | 103,1000 | 8 | 1 | 1 | 30 | 3,09 | |
| KRU0227 | GPW RR | 1 | 100,8900 | 101,1000 | - | - | 2026-08-21 | - | 101,1000 | - | 1 | 30 | 100,9000 | 101,1900 | 163 | 1 | 1 | 86 | 8,72 | |
| KRU0228 | GPW ASO | 1 | 102,9900 | - | - | - | 2026-08-05 | - | 102,9900 | - | 1 | 20 | 101,1000 | 102,9800 | 23 | 1 | - | - | - | |
| KRU0231 | GPW RR | 1 | 102,5000 | - | - | - | 2026-08-18 | - | 102,5000 | - | 1 | 26 | 102,1000 | 102,3000 | 50 | 1 | - | - | - | |
| KRU0433 | GPW ASO | 1 | 101,0400 | 100,7100 | - | - | 2026-08-21 | - | 100,7100 | - | 2 | 71 | 100,7100 | 101,0000 | 6 | 1 | 1 | 3 | 3,05 | |
| KRU0627 | GPW ASO | 1 | 101,3800 | - | - | - | 2026-08-20 | - | 101,3800 | - | 1 | 5 | 101,2800 | 101,9000 | 10 | 1 | - | - | - | |
| KRU0628 | GPW RR | 1 | 102,7200 | 102,7000 | - | - | 2026-08-21 | - | 102,7000 | - | 1 | 104 | 102,5000 | 102,7000 | 140 | 1 | 2 | 50 | 5,21 | |
| KRU0632 | GPW ASO | 1 | 103,9900 | - | - | - | 2026-07-31 | - | 103,9900 | - | 1 | 5 | 102,0000 | 104,8800 | 1 | 1 | - | - | - | |
| KRU0731 | GPW RR | 1 | 101,6500 | 101,6500 | - | - | 2026-08-21 | - | 101,6500 | - | 1 | 34 | 101,6500 | 102,2300 | 296 | 1 | 1 | 50 | 5,13 | |
| KRU0827 | GPW RR | 1 | 101,4000 | 101,4300 | - | - | 2026-08-21 | - | 101,4300 | - | 1 | 198 | 101,5000 | 102,1900 | 27 | 1 | 1 | 65 | 6,61 | |
| KRU0828 | GPW RR | 1 | 103,0000 | - | - | - | 2026-08-19 | - | 103,0000 | - | 1 | 60 | 103,0000 | 103,1900 | 7 | 1 | - | - | - | |
| KRU1028 | GPW RR | 1 | 102,9000 | 102,9000 | - | - | 2026-08-21 | - | 102,9000 | - | 1 | 59 | 102,5300 | 102,9000 | 647 | 1 | 6 | 1813 | 188,66 | |
| KRU1029 | GPW ASO | 1 | 106,0000 | - | - | - | 2026-08-17 | - | 106,0000 | - | 1 | 5 | 104,0200 | 108,0000 | 2 | 1 | - | - | - | |
| KRU1127 | GPW RR | 1 | 101,8000 | - | - | - | 2026-08-20 | - | 101,8000 | - | 1 | 84 | 102,0100 | 102,7000 | 196 | 2 | - | - | - | |
| KRU1130 | GPW RR | 1 | 102,3000 | 102,3000 | - | - | 2026-08-21 | - | 102,3000 | - | 1 | 80 | 102,1000 | 102,3000 | 400 | 1 | 5 | 673 | 68,91 | |
| KRU1226 | GPW RR | 1 | 100,4500 | 100,4500 | - | - | 2026-08-21 | - | 100,4500 | - | 1 | 10 | 100,4500 | 100,8000 | 281 | 1 | 1 | 50 | 5,09 | |
| LOKUM DEWELOPER | LKD0627 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-12-03 | - | 102,0000 | - | - | - | - | - | - | - | - | - | - |
| LKD0828 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-08-04 | - | 101,0000 | - | 1 | 10 | 100,6000 | 102,0000 | 19 | 1 | - | - | - | |
| MBANK | MBK01PERP-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-07-02 | - | 102,5000 | - | 1 | 1 | 101,0000 | - | - | - | - | - | - |
| MBK1028 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,2000 | - | - | - | 2026-07-28 | - | 101,2000 | - | 1 | 1 | 100,5000 | 102,5000 | 1 | 1 | - | - | - | ||
| BANK MILLENNIUM | MIL0129 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,2500 | - | - | - | 2026-08-12 | - | 101,2500 | - | 1 | 3 | 101,2500 | 102,7500 | 5 | 1 | - | - | - | ||
| MIL1227 /P | BS ASO | 1 | 97,5000 | - | - | - | 2020-10-21 | - | 97,5000 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 102,0000 | - | - | - | 2026-07-24 | - | 102,0000 | - | 1 | 5 | 101,0000 | 102,5000 | 5 | 1 | - | - | - | ||
| MURAPOL | MUR0428 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| MUR0527 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-04-07 | - | 101,0000 | - | - | - | - | - | - | - | - | - | - | |
| MARVIPOL DEVELOPMENT | MVP0130 | GPW RR | 1 | 100,4900 | 100,3500 | - | - | 2026-08-21 | - | 100,3500 | - | 1 | 5 | 100,3500 | 100,4800 | 11 | 1 | 2 | 7 | 7,06 |
| MVP0528 | GPW RR | 1 | 101,9900 | 101,5000 | - | - | 2026-08-21 | - | 101,5100 | - | 2 | 6 | 101,5100 | 101,9000 | 7 | 1 | 2 | 17 | 17,68 | |
| MVP0729 | GPW ASO | 1 | 102,9000 | - | - | - | 2026-08-20 | - | 102,9000 | - | 2 | 17 | 101,5500 | 102,9000 | 1 | 1 | - | - | - | |
| MVP1029 | GPW RR | 1 | 100,8300 | 100,8600 | - | - | 2026-08-21 | - | 100,8600 | - | 1 | 8 | 100,8500 | 101,0000 | 1 | 1 | 1 | 8 | 8,27 | |
| MVP1228 | GPW RR | 1 | 100,9000 | - | - | - | 2026-08-17 | - | 100,9000 | - | 1 | 4 | 100,9200 | 101,9900 | 6 | 1 | - | - | - | |
| NDI FINANCE | NDI0327 | GPW ASO | 1 | 100,9800 | - | - | - | 2026-08-14 | - | 100,9800 | - | 1 | 17 | 100,3000 | 100,7800 | 6 | 1 | - | - | - |
| NDI0929 | GPW ASO | 1 | 100,0000 | - | - | - | 2026-08-20 | - | 100,0000 | - | - | - | - | 100,8900 | 15 | 1 | - | - | - | |
| NOWA DEWELOPER | NDW1228 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 6 | 100,0000 | - | - | - | - | - | - |
| NOVDOM | NOD0828 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 2 | 100,0000 | - | - | - | - | - | - |
| OLIVIA FIN | OBC0127 | GPW ASO | 1 | 100,3000 | 100,2900 | - | - | 2026-08-21 | - | 100,2900 | - | 1 | 8 | 100,2000 | 100,2900 | 8 | 1 | 1 | 1 | 1,01 |
| OBC0227 | GPW ASO | 1 | 100,3500 | - | - | - | 2026-08-20 | - | 100,3500 | - | 1 | 7 | 100,0800 | 100,3600 | 8 | 1 | - | - | - | |
| OBC0429 | GPW ASO | 1 | 101,2900 | - | - | - | 2026-08-18 | - | 101,2900 | - | 1 | 9 | 100,0600 | 101,3500 | 20 | 1 | - | - | - | |
| OBC1026 | GPW ASO | 1 | 99,8500 | - | - | - | 2026-08-18 | - | 99,8500 | - | 1 | 8 | 99,9200 | 100,5900 | 25 | 1 | - | - | - | |
| OBC1028 | GPW ASO | 1 | 100,2000 | - | - | - | 2026-08-19 | - | 100,2000 | - | 1 | 9 | 100,1100 | 100,7900 | 9 | 1 | - | - | - | |
| OBC1126 | GPW ASO | 1 | 100,1400 | 100,1400 | - | - | 2026-08-21 | - | 100,0500 | - | 1 | 25 | 100,0200 | 100,1400 | 21 | 2 | 2 | 9 | 9,17 | |
| OKAM CAPITAL | OKA0130 | GPW ASO | 1 | 100,9900 | - | - | - | 2026-08-20 | - | 100,9900 | - | 1 | 10 | 98,0000 | 100,9900 | 118 | 1 | - | - | - |
| OKA0628 | GPW ASO | 1 | 100,2000 | - | - | - | 2026-08-17 | - | 100,2000 | - | 1 | 3 | 100,3000 | - | - | - | - | - | - | |
| OKA0926 /Z | GPW ASO | 1 | 100,6800 | - | - | - | 2026-07-01 | - | 100,6800 | - | - | - | - | - | - | - | - | - | - | |
| OKA1127 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-08-10 | - | 101,0000 | - | 1 | 10 | 100,6000 | 101,0000 | 20 | 1 | - | - | - | |
| ORLEN | ORL1232 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-07-23 | - | 101,0000 | - | 1 | 10 | 100,2500 | 101,5000 | 10 | 1 | - | - | - |
| PCC ROKITA | PCR0527 | GPW RR | 1 | 100,7000 | - | - | - | 2026-08-20 | - | 100,7000 | - | 1 | 455 | 100,7000 | 101,4900 | 100 | 1 | - | - | - |
| PCR1026 | GPW RR | 1 | 100,2000 | - | - | - | 2026-08-20 | - | 100,2000 | - | 1 | 35 | 100,0300 | 100,2000 | 35 | 1 | - | - | - | |
| PCC EXOL | PCX0929 | GPW RR | 1 | 101,8000 | 101,8000 | - | - | 2026-08-21 | - | 101,9500 | - | 1 | 180 | 101,9500 | 102,1800 | 100 | 1 | 2 | 120 | 12,39 |
| PCX0930 | GPW RR | 1 | 102,4400 | 102,0000 | - | - | 2026-08-21 | - | 102,0000 | - | 1 | 110 | 102,0000 | 102,3100 | 72 | 2 | 3 | 109 | 11,24 | |
| PEKAO | PEO0429 | GPW ASO | 1 | 102,3000 | - | - | - | 2026-07-20 | - | 102,3000 | - | 1 | 10 | 101,0500 | 102,2000 | 10 | 1 | - | - | - |
| PEO0435-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-04-10 | - | 102,5000 | - | 1 | 10 | 100,8000 | 102,4500 | 10 | 1 | - | - | - | |
| PEO0727 /Z | GPW ASO | 1 | 100,5000 | - | - | - | 2025-01-28 | - | 100,5000 | - | - | - | - | - | - | - | - | - | - | |
| PEO1027 /P | BS ASO | 1 | 100,6000 | - | - | - | 2018-03-12 | - | 100,6000 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,1600 | 101,0000 | - | - | 2026-08-21 | - | 101,3000 | - | 1 | 230 | 101,0500 | 101,3000 | 6 | 1 | 9 | 118 | 121,40 | ||
| PEO1028 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,7500 | - | - | - | 2026-02-17 | - | 100,7500 | - | - | - | - | - | - | - | - | - | - | ||
| PEO1033 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,0000 | - | - | - | 2025-01-20 | - | 100,0000 | - | 1 | 1 | 100,0000 | - | - | - | - | - | - | ||
| POLENERGIA | PEP1029 /S | GPW ASO | 1 | 102,5000 | 102,5000 | - | - | 2026-08-21 | - | 102,5000 | - | 1 | 17 | 101,5000 | 102,5000 | 20 | 1 | 2 | 37 | 38,80 |
| PEU (FIN) PLC | PEU1130 /S | GPW ASO | 1 | 102,0000 | - | - | - | 2026-08-06 | - | 102,0000 | - | 1 | 30 | 101,3000 | 102,0000 | 50 | 1 | - | - | - |
| PGE | PGE0529 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 102,5000 | - | - | - | 2026-08-18 | - | 102,5000 | - | 1 | 4 | 101,6100 | 102,5000 | 20 | 1 | - | - | - | ||
| POLSKA GRUPA FARMACEUTYCZNA | PGF1026 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| POLSKI HOLDING NIERUCHOMOŚCI | PHN0327 | GPW ASO | 1 | 101,4000 | - | - | - | 2026-08-03 | - | 101,4000 | - | 1 | 3 | 100,6900 | 101,0000 | 11 | 2 | - | - | - |
| PHN0529 | GPW ASO | 1 | 102,6000 | - | - | - | 2026-08-17 | - | 102,6000 | - | 1 | 40 | 102,0100 | 103,0000 | 200 | 1 | - | - | - | |
| PHN1127 | GPW ASO | 1 | 103,5000 | - | - | - | 2026-08-10 | - | 103,5000 | - | 1 | 4 | 102,0500 | 102,6000 | 19 | 1 | - | - | - | |
| PKO BP | PKO0229 | GPW ASO | 1 | 101,1400 | - | - | - | 2026-08-20 | - | 101,1400 | - | 1 | 10 | 101,0000 | 101,8500 | 2 | 1 | - | - | - |
| PKO0328 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,2000 | - | - | - | 2026-08-20 | - | 101,2000 | - | 1 | 10 | 100,5000 | 101,5000 | 4 | 1 | - | - | - | ||
| PKO0827 /P | BS ASO | 1 | 101,2500 | - | - | - | 2018-10-09 | - | 101,2500 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,8000 | 100,8000 | - | - | 2026-08-21 | - | 100,8000 | - | 1 | 3 | 100,8000 | 100,9000 | 2 | 1 | 1 | 2 | 201,60 | ||
| PKO0935-K /K | GPW ASO | 1 | 101,5000 | - | - | - | 2026-05-29 | - | 101,5000 | - | 1 | 5 | 101,2500 | 102,5000 | 5 | 1 | - | - | - | |
| PKO1034-K /K | GPW ASO | 1 | 103,5000 | - | - | - | 2026-05-28 | - | 103,5000 | - | 1 | 5 | 102,7500 | 103,7500 | 5 | 1 | - | - | - | |
| P4 SP. Z O.O. | PLY0230 /S | GPW ASO | 1 | 101,2000 | - | - | - | 2026-08-07 | - | 101,2000 | - | 1 | 15 | 101,2100 | 102,0000 | 17 | 1 | - | - | - |
| PLY0633 /S | GPW ASO | 1 | 100,5000 | - | - | - | 2026-08-07 | - | 100,5000 | - | 1 | 15 | 99,0000 | 103,0000 | 15 | 1 | - | - | - | |
| PLY1227 | GPW ASO | 1 | 100,7800 | - | - | - | 2026-08-11 | - | 100,7800 | - | 1 | 35 | 101,1000 | 101,1900 | 35 | 1 | - | - | - | |
| PLY1230 | GPW ASO | 1 | 100,6000 | - | - | - | 2026-08-20 | - | 100,6000 | - | 1 | 6 | 100,2000 | 100,6000 | 30 | 1 | - | - | - | |
| PRAGMAGO | PRF0429 | GPW RR | 1 | 100,5000 | - | - | - | 2026-08-18 | - | 100,5000 | - | 1 | 84 | 100,3800 | 100,8200 | 40 | 1 | - | - | - |
| PRF0627 | GPW RR | 1 | 100,8500 | 100,8000 | - | - | 2026-08-21 | - | 100,8700 | - | 1 | 50 | 100,0700 | 100,8700 | 126 | 1 | 3 | 566 | 57,87 | |
| PRF0628 | GPW RR | 1 | 101,1200 | 101,1500 | - | - | 2026-08-21 | - | 101,1500 | - | 1 | 417 | 100,6000 | 101,1200 | 110 | 1 | 1 | 13 | 1,34 | |
| PRF0727 | GPW RR | 1 | 100,6000 | 100,6700 | - | - | 2026-08-21 | - | 100,6700 | - | 1 | 54 | 100,5000 | 100,8700 | 77 | 1 | 7 | 1600 | 162,02 | |
| PRF0729 | GPW RR | 1 | 100,1500 | 100,1000 | - | - | 2026-08-21 | - | 100,1000 | - | 1 | 293 | 100,1000 | 100,1000 | 2029 | 1 | 13 | 1422 | 143,51 | |
| PRF0927 | GPW RR | 1 | 100,2100 | 100,2500 | - | - | 2026-08-21 | - | 100,2500 | - | 2 | 45 | 100,1000 | 100,5400 | 84 | 1 | 2 | 60 | 6,12 | |
| PRF1026 | GPW RR | 1 | 100,5000 | - | - | - | 2026-08-17 | - | 100,5000 | - | 1 | 300 | 99,8200 | 100,5000 | 51 | 1 | - | - | - | |
| PRF1028 | GPW RR | 1 | 101,0000 | - | - | - | 2026-08-20 | - | 101,0000 | - | 1 | 9 | 101,0100 | 101,5000 | 100 | 1 | - | - | - | |
| PRF1228 | GPW RR | 1 | 101,3400 | - | - | - | 2026-08-18 | - | 101,3400 | - | 1 | 200 | 100,1600 | 101,3300 | 46 | 1 | - | - | - | |
| PZU | PZU0727 /P | BS ASO | 1 | 100,0000 | - | - | - | 2023-03-08 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,0100 | 101,3400 | - | - | 2026-08-21 | - | 101,3400 | - | 1 | 2 | 101,0100 | 101,3500 | 5 | 1 | 1 | 1 | 101,76 | ||
| RESI CAPITAL | RES0228 | GPW ASO | 1 | 101,0000 | 101,0000 | - | - | 2026-08-21 | - | 101,8000 | - | 1 | 20 | 100,8000 | 101,7800 | 6 | 1 | 6 | 40 | 28,71 |
| RES0529 | GPW ASO | 1 | 100,1000 | 100,1000 | - | - | 2026-08-21 | - | 100,1000 | - | 1 | 20 | 100,2000 | 100,5900 | 29 | 1 | 8 | 359 | 365,33 | |
| ROBYG | ROB0129 | GPW ASO | 1 | 101,2500 | - | - | - | 2025-11-07 | - | 101,2500 | - | 1 | 4 | 101,0000 | - | - | - | - | - | - |
| ROB0529 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 3 | 100,0000 | - | - | - | - | - | - | |
| RONSON | RON0827 | GPW ASO | 1 | 100,6600 | - | - | - | 2026-08-20 | - | 100,6600 | - | 1 | 7 | 100,4000 | 101,4600 | 13 | 2 | - | - | - |
| RON0928 | GPW ASO | 1 | 100,3500 | 101,2500 | - | - | 2026-08-21 | - | 101,2500 | - | 1 | 14 | 100,3500 | 101,2500 | 29 | 2 | 1 | 2 | 2,09 | |
| RON1229 | GPW ASO | 1 | 100,4900 | 100,4900 | - | - | 2026-08-21 | - | 100,4900 | - | 1 | 1 | 99,9800 | 100,4900 | 35 | 1 | 1 | 15 | 15,28 | |
| R.POWER S.A. | RPW0631 /S | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| RPW1029 /S | GPW ASO | 1 | 103,0000 | - | - | - | 2026-08-05 | - | 103,0000 | - | 1 | 2 | 102,5100 | - | - | - | - | - | - | |
| SGI FINANCE | SGI1228 | GPW ASO | 1 | 100,0000 | - | - | - | 2026-08-20 | - | 100,0000 | - | - | - | - | 100,2000 | 23 | 1 | - | - | - |
| 7R | SIR0228 /S | GPW ASO | 1 | 100,2000 | 100,3000 | - | - | 2026-08-21 | - | 100,3100 | - | 1 | 18 | 100,3000 | 100,8500 | 34 | 2 | 2 | 24 | 24,19 |
| SIR0329 /S | GPW ASO | 1 | 100,5500 | - | - | - | 2026-08-20 | - | 100,5500 | - | 1 | 20 | 99,5000 | 100,3000 | 30 | 1 | - | - | - | |
| SIR0928 /S | GPW ASO | 1 | 100,7700 | 100,7000 | - | - | 2026-08-21 | - | 100,7700 | - | 1 | 9 | 100,1200 | 100,7700 | 11 | 1 | 2 | 15 | 15,69 | |
| INVEST TDJ ESTATE | TD10628 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| TDJ0228 | GPW ASO | 1 | 101,6000 | - | - | - | 2026-08-18 | - | 101,6000 | - | 1 | 10 | 100,9000 | 102,4000 | 10 | 1 | - | - | - | |
| TDJ0628 | GPW ASO | 1 | 101,4000 | - | - | - | 2026-08-18 | - | 101,4000 | - | 1 | 11 | 101,5000 | 101,7000 | 248 | 1 | - | - | - | |
| UNIDEVELOPMENT | UDV0928 | GPW ASO | 1 | 99,0100 | 100,8000 | - | - | 2026-08-21 | - | 100,8000 | - | 1 | 10 | 100,0000 | 101,0800 | 2 | 1 | 1 | 8 | 8,37 |
| UNIBEP SA | UNI0329 | GPW ASO | 1 | 100,3000 | 100,3000 | - | - | 2026-08-21 | - | 100,1000 | - | 1 | 9 | 100,2000 | 100,6400 | 3 | 1 | 9 | 64 | 66,36 |
| VEHIS FINANSE | VH10629 | GPW ASO | 1 | 100,7000 | 100,7000 | - | - | 2026-08-21 | - | 100,7000 | - | 1 | 16 | 100,2900 | 101,4400 | 23 | 1 | 4 | 41 | 41,89 |
| VHI0328 | GPW ASO | 1 | 100,9900 | - | - | - | 2026-08-20 | - | 100,9900 | - | 1 | 8 | 100,6100 | 101,8900 | 10 | 1 | - | - | - | |
| VHI0528 | GPW ASO | 1 | 102,1900 | - | - | - | 2026-08-17 | - | 102,1900 | - | 1 | 4 | 101,2000 | 102,1900 | 41 | 1 | - | - | - | |
| VHI0627 | GPW ASO | 1 | 101,0000 | 101,0000 | - | - | 2026-08-21 | - | 101,0000 | - | 1 | 20 | 100,5000 | 101,5900 | 5 | 1 | 1 | 2 | 2,05 | |
| VHI0629 | GPW ASO | 1 | 101,6800 | 101,1000 | - | - | 2026-08-21 | - | 101,0000 | - | 1 | 10 | 100,7000 | 101,0000 | 81 | 1 | 2 | 12 | 12,39 | |
| VHI1128 | GPW ASO | 1 | 100,5000 | 100,5000 | - | - | 2026-08-21 | - | 100,5000 | - | 1 | 59 | 100,1000 | 100,5000 | 63 | 1 | 2 | 15 | 15,14 | |
| VHI1228 | GPW ASO | 1 | 101,7500 | - | - | - | 2026-08-19 | - | 101,7500 | - | 1 | 8 | 101,2000 | 101,7000 | 5 | 1 | - | - | - | |
| VICTORIA DOM SPÓŁKA AKCYJNA | VID0128 | GPW ASO | 1 | 101,3000 | 101,2000 | - | - | 2026-08-21 | - | 101,2000 | - | 1 | 20 | 101,1500 | 101,2000 | 26 | 1 | 2 | 23 | 23,41 |
| VID0329 | GPW ASO | 1 | 101,7700 | 101,9700 | - | - | 2026-08-21 | - | 103,0000 | - | 1 | 19 | 103,0000 | 104,0500 | 10 | 1 | 21 | 577 | 602,56 | |
| VID0629 | GPW ASO | 1 | 101,4000 | 100,9100 | - | - | 2026-08-21 | - | 100,9100 | - | 1 | 1 | 100,9100 | 101,4800 | 6 | 1 | 1 | 1 | 1,04 | |
| VID0827 | GPW ASO | 1 | 101,0000 | 101,0200 | - | - | 2026-08-21 | - | 100,2400 | - | 1 | 1 | 100,2400 | 100,9000 | 20 | 1 | 3 | 15 | 15,21 | |
| VID1028 | GPW ASO | 1 | 101,4600 | 101,4000 | - | - | 2026-08-21 | - | 101,4000 | - | 1 | 34 | 101,0000 | 101,7700 | 13 | 1 | 1 | 13 | 13,59 | |
| VID1227 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-08-18 | - | 101,0000 | - | 1 | 4 | 100,1500 | 101,4400 | 4 | 1 | - | - | - | |
| VINDEXUS | VIN0329 | GPW ASO | 1 | 100,8700 | 101,1700 | - | - | 2026-08-21 | - | 101,1700 | - | 1 | 186 | 100,7500 | 101,1700 | 2 | 1 | 1 | 30 | 3,08 |
| VIN0628 | GPW ASO | 1 | 102,4700 | - | - | - | 2026-08-20 | - | 102,4700 | - | 1 | 150 | 101,7500 | 102,3800 | 15 | 1 | - | - | - | |
| WAN | WAN0230 | GPW ASO | 1 | 101,0000 | 101,3000 | - | - | 2026-08-21 | - | 101,3000 | - | 1 | 3 | 100,2600 | 101,2500 | 45 | 1 | 1 | 3 | 3,05 |
| WAN0329 | GPW ASO | 1 | 101,3900 | - | - | - | 2026-08-13 | - | 101,3900 | - | 1 | 4 | 99,0100 | 101,2000 | 5 | 1 | - | - | - | |
| WAN0430 | GPW ASO | 1 | 101,0000 | 101,0000 | - | - | 2026-08-21 | - | 101,0000 | - | 1 | 10 | 100,5000 | 101,0000 | 4 | 1 | 1 | 18 | 18,92 | |
| WAN0629 | GPW ASO | 1 | 100,0000 | 100,7000 | - | - | 2026-08-21 | - | 100,6400 | - | 1 | 10 | 100,0000 | 100,6800 | 3 | 1 | 5 | 11 | 11,28 | |
| WAN1028 | GPW ASO | 1 | 100,5000 | 101,0000 | - | - | 2026-08-21 | - | 101,0000 | - | 3 | 7 | 100,5000 | 101,0000 | 5 | 1 | 1 | 5 | 5,24 | |
| WARIMPEX FINANCING PL | WAR0329 | GPW ASO | 1 | 100,0000 | 100,0000 | - | - | 2026-08-21 | - | 100,0000 | - | 2 | 18 | 99,9000 | 100,0000 | 1 | 1 | 22 | 132 | 137,69 |
| WAR0928 | GPW ASO | 1 | 101,1600 | - | - | - | 2026-08-07 | - | 101,1600 | - | 1 | 4 | 100,1500 | 101,1500 | 6 | 1 | - | - | - | |
| WXF0329 | GPW ASO | 1 | 101,0000 | 100,5000 | - | - | 2026-08-21 | - | 100,5000 | - | 1 | 10 | 99,5000 | 101,0000 | 10 | 1 | 1 | 10 | 10,29 | |
| WB ELECTRONICS | WBE1126 | GPW ASO | 1 | 115,0000 | - | - | - | 2026-06-01 | - | 115,0000 | - | - | - | - | - | - | - | - | - | - |
| WHITE STONE DEVELOPMENT | WSD0228 | GPW ASO | 1 | 99,5000 | - | - | - | 2026-08-10 | - | 99,5000 | - | 1 | 1 | 101,1000 | 102,0000 | 23 | 1 | - | - | - |
| WSD0427 | GPW ASO | 1 | 101,0000 | 101,0000 | - | - | 2026-08-21 | - | 101,0000 | - | - | - | - | 101,0000 | 3 | 1 | 3 | 12 | 12,25 | |
| WSD0627 | GPW ASO | 1 | 100,1000 | - | - | - | 2026-07-14 | - | 100,1000 | - | 1 | 10 | 99,0000 | 100,9900 | 34 | 1 | - | - | - | |
| WSD0829 | GPW ASO | 1 | 101,2300 | - | - | - | 2026-08-19 | - | 101,2300 | - | 1 | 15 | 100,5000 | 101,2300 | 46 | 1 | - | - | - | |
| ZABKA GROUP | ZAB0530 /S | GPW ASO | 1 | 102,7500 | - | - | - | 2026-08-18 | - | 102,7500 | - | 1 | 20 | 101,5000 | 102,7500 | 10 | 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) | |||||||||||||
| BEST NIEST FIZ WIERZYTELNOŚCI | BFW1027 | GPW ASO | 1 | 101,8000 | - | - | - | 2026-07-15 | - | 101,8000 | - | - | - | - | 101,7900 | 60 | 1 | - | - | - |
| BEST | BST0730 | GPW ASO | 1 | 100,5000 | - | - | - | 2026-07-27 | - | 100,5000 | - | 1 | 50 | 100,5100 | 105,5000 | 10 | 1 | - | - | - |
| KRI0328 | GPW ASO | 1 | 101,3200 | 101,8900 | - | - | 2026-08-21 | - | 101,8900 | - | 1 | 33 | 100,4000 | 101,8900 | 71 | 1 | 1 | 6 | 0,62 | |
| CAVATINA HOLDING | CAV0127 | GPW RR | 1 | 101,5000 | 101,0000 | - | - | 2026-08-21 | - | 101,9400 | - | 1 | 20 | 100,5000 | 101,8300 | 9 | 1 | 6 | 99 | 10,11 |
| CAV0730 | GPW RR | 1 | 100,1100 | 100,3000 | - | - | 2026-08-21 | - | 100,3000 | - | 1 | 4 | 100,0100 | 100,8900 | 20 | 1 | 2 | 19 | 1,92 | |
| CAV0929 | GPW RR | 1 | 103,2000 | 101,8000 | - | - | 2026-08-21 | - | 101,8000 | - | 1 | 15 | 100,5500 | 103,3000 | 20 | 1 | 1 | 20 | 2,11 | |
| ECHO INVESTMENT | ECH1028 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 10 | 97,0000 | - | - | - | - | - | - |
| ECO1028 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GHELAMCO INVEST | GHE1227 /S | GPW ASO | 1 | 98,3000 | - | - | - | 2026-08-12 | - | 98,3000 | - | 1 | 10 | 93,3000 | 98,2000 | 15 | 1 | - | - | - |
| KRUK | KRU0229 | GPW RR | 1 | 102,0000 | 102,6300 | - | - | 2026-08-21 | - | 102,6300 | - | 1 | 5 | 102,3000 | 102,6200 | 10 | 1 | 1 | 2 | 0,21 |
| KRU1228 | GPW RR | 1 | 101,5500 | - | - | - | 2026-08-19 | - | 101,5500 | - | 1 | 29 | 101,5500 | 102,9900 | 10 | 1 | - | - | - | |
| PA NOVA | NVA0527 /Z | GPW ASO | 1 | 100,7000 | - | - | - | 2026-06-16 | - | 100,7000 | - | - | - | - | - | - | - | - | - | - |
| OLIVIA FIN | OBC0627 | GPW ASO | 1 | 100,5000 | 100,5000 | - | - | 2026-08-21 | - | 100,5000 | - | 1 | 8 | 99,0000 | 100,5000 | 22 | 1 | 1 | 7 | 0,72 |
| OBC0827 | GPW ASO | 1 | 101,6000 | - | - | - | 2026-08-17 | - | 101,6000 | - | 1 | 15 | 100,0300 | 101,6000 | 202 | 1 | - | - | - | |
| OBC0828 | GPW ASO | 1 | 101,9900 | - | - | - | 2026-08-14 | - | 101,9900 | - | 1 | 16 | 101,3700 | 101,9900 | 10 | 1 | - | - | - | |
| ORLEN | ORL0730 | GPW RR | 1 | 98,3500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ORL0732 /S | GPW RR | 1 | 99,2600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ORL0733 /S | GPW RR | 1 | 99,1000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKN0528 /S | GPW RR | 1 | 99,4300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PEKAO | PE20631 | GPW RR | 1 | 99,5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PEO0236 | GPW RR | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PEO0630 | GPW RR | 1 | 99,8400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PEO0737 /S | GPW RR | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PEO0930 | GPW RR | 1 | 99,5100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PEO0932 /S | GPW RR | 1 | 99,9100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PEO1127 /S | GPW RR | 1 | 99,6800 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO BP | PK10328 | GPW RR | 1 | 99,7400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PKO0530 | GPW RR | 1 | 99,9600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0628 | GPW RR | 1 | 99,9500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0629 | GPW RR | 1 | 99,6300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0631 /S | GPW RR | 1 | 99,9300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0636 /S | GPW RR | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0927 /S | GPW RR | 1 | 99,8000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO1132 /S | GPW RR | 1 | 99,7300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PRAGMAGO | PRF0228 | GPW RR | 1 | 102,4500 | 102,4500 | - | - | 2026-08-21 | - | 102,4500 | - | 1 | 20 | 101,0000 | 102,4500 | 29 | 1 | 2 | 60 | 6,17 |
| PRF0427 | GPW ASO | 1 | 101,4000 | 100,4000 | - | - | 2026-08-21 | - | 101,9900 | - | 1 | 20 | 100,5000 | 101,9900 | 92 | 1 | 5 | 101 | 10,38 | |
| R.POWER S.A. | RPW0630 /S | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| 7R | SI50628 /S | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| SIR0628 /S | GPW ASO | 1 | 100,6000 | - | - | - | 2026-08-12 | - | 100,6000 | - | 1 | 30 | 100,1200 | 101,9600 | 12 | 1 | - | - | - | |
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW