- 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ABE0726 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ARCHE | ACH0427 | GPW ASO | 1 | 102,5000 | 102,6500 | 102,6400 | 102,6500 | 12:45:48 | 9 | 102,6500 | 0.15 | 1 | 6 | 102,0000 | 102,6500 | 10 | 1 | 3 | 34 | 35,38 |
| ACH0628 | GPW ASO | 1 | 102,5000 | - | - | - | 2025-11-24 | - | 102,5000 | - | 1 | 5 | 102,5100 | 102,8900 | 10 | 1 | - | - | - | |
| ACH0826 | GPW ASO | 1 | 103,4900 | 103,4900 | 103,4900 | 103,4900 | 11:25:32 | 6 | 103,4900 | 0.00 | 1 | 10 | 100,6300 | 104,9900 | 7 | 1 | 2 | 9 | 9,33 | |
| ADATEX | ADX1227 | GPW ASO | 1 | 101,9800 | 102,1800 | 102,1800 | 102,1800 | 13:21:54 | 20 | 102,1800 | 0.20 | 1 | 25 | 101,3200 | 102,1800 | 12 | 1 | 2 | 28 | 3,00 |
| ALLEGRO.EU | ALE0630 | GPW ASO | 1 | 102,5000 | - | - | - | 2025-11-05 | - | 102,5000 | - | 1 | 16 | 101,2500 | 102,5000 | 29 | 3 | - | - | - |
| ALIOR BANK | ALR0428 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ALR0429 | GPW ASO | 1 | 101,9900 | - | - | - | 2025-11-07 | - | 101,9900 | - | - | - | - | 101,9900 | 11 | 2 | - | - | - | |
| ALR0627 | GPW ASO | 1 | 101,8000 | - | - | - | 2025-10-31 | - | 101,8000 | - | - | - | - | 101,9500 | 3 | 1 | - | - | - | |
| ALR0628 | GPW ASO | 1 | 101,7500 | - | - | - | 2025-07-09 | - | 101,7500 | - | 1 | 1 | 101,1000 | 101,9900 | 9 | 1 | - | - | - | |
| ALR1029 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ANWIM | ANW1126 /S | GPW ASO | 1 | 102,0000 | - | - | - | 2025-11-20 | - | 102,0000 | - | 1 | 11 | 101,5000 | 102,0000 | 10 | 1 | - | - | - |
| ANW1227 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 3 | 101,0000 | - | - | - | - | - | - | |
| AOW FAKTORING | AOW0227 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-10-31 | - | 101,0000 | - | 1 | 15 | 100,5100 | 102,5000 | 100 | 1 | - | - | - |
| AOW0528 | GPW ASO | 1 | 101,8000 | 101,8000 | 101,8000 | 102,5000 | 13:14:10 | 3 | 102,5000 | 0.69 | 1 | 2 | 101,8000 | 102,5000 | 6 | 1 | 3 | 9 | 9,19 | |
| AOW1027 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-10-15 | - | 100,0000 | - | 1 | 5 | 100,5000 | 103,9900 | 10 | 1 | - | - | - | |
| AOW1028 | GPW ASO | 1 | 101,7000 | 101,7000 | 101,7000 | 101,7000 | 12:30:45 | 8 | 101,7000 | 0.00 | 1 | 5 | 101,0000 | 101,7000 | 17 | 1 | 1 | 8 | 8,21 | |
| AOW1225 | GPW ASO | 1 | 99,9000 | - | - | - | 2025-11-19 | - | 99,9000 | - | 1 | 20 | 99,0000 | 100,5000 | 20 | 1 | - | - | - | |
| ARCHICOM | ARH0227 | GPW ASO | 1 | 101,6200 | - | - | - | 2024-06-26 | - | 101,6200 | - | - | - | - | - | - | - | - | - | - |
| ARH0329 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ARH0627 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ARH0628 | GPW ASO | 1 | 100,4000 | - | - | - | 2025-11-21 | - | 100,4000 | - | - | - | - | - | - | - | - | - | - | |
| ART.LOCUM | ARL0429 | GPW ASO | 1 | 100,9900 | - | - | - | 2025-11-24 | - | 100,9900 | - | - | - | - | 100,9000 | 124 | 1 | - | - | - |
| ARL1226 | GPW ASO | 1 | 102,4500 | - | - | - | 2025-10-07 | - | 102,4500 | - | 1 | 9 | 100,0200 | 101,9500 | 20 | 1 | - | - | - | |
| ARL1227 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-10-27 | - | 101,0000 | - | 1 | 19 | 98,0000 | 100,8800 | 3 | 1 | - | - | - | |
| ATAL | ATL0227 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-11-20 | - | 100,0000 | - | 1 | 3 | 99,2000 | 100,0000 | 10 | 1 | - | - | - |
| ATL1028 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| BBI DEVELOPMENT | BBI0227 | GPW ASO | 1 | 104,4400 | - | - | - | 2025-11-21 | - | 104,4400 | - | 1 | 5 | 102,6000 | 104,4500 | 20 | 2 | - | - | - |
| BENEFIT SYSTEMS | BFT0330 | GPW ASO | 1 | 101,5700 | - | - | - | 2025-11-24 | - | 101,5700 | - | 2 | 4 | 101,7100 | 102,4300 | 2 | 1 | - | - | - |
| BOŚ SA | BOS0735-K /K | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BOS1228 /S | GPW ASO | 1 | 101,5000 | - | - | - | 2025-10-08 | - | 101,5000 | - | 1 | 1 | 101,0000 | - | - | - | - | - | - | |
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BS10327 | GPW RR | 1 | 102,1000 | - | - | - | 2025-11-24 | - | 102,1000 | - | 1 | 102 | 101,5100 | 102,2800 | 32 | 1 | - | - | - | |
| BS10829 | GPW RR | 1 | 101,9500 | - | - | - | 2025-11-24 | - | 101,9500 | - | 1 | 27 | 101,8000 | 102,4200 | 207 | 3 | - | - | - | |
| BST0128 | GPW RR | 1 | 102,8500 | 103,5000 | 103,5000 | 103,5000 | 14:09:54 | 50 | 103,5000 | 0.63 | 1 | 25 | 103,0100 | 103,5000 | 50 | 1 | 1 | 50 | 5,22 | |
| BST0226 | GPW ASO | 1 | 99,6300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| BST0228 | GPW RR | 1 | 103,0000 | 103,1900 | 103,1900 | 103,2900 | 09:57:12 | 85 | 103,2900 | 0.28 | 1 | 9 | 103,2900 | 103,4900 | 162 | 2 | 2 | 97 | 10,02 | |
| BST0327 | GPW RR | 1 | 101,4000 | - | - | - | 2025-11-19 | - | 101,4000 | - | 1 | 100 | 101,2000 | 102,0000 | 100 | 1 | - | - | - | |
| BST0527 | GPW ASO | 1 | 104,9000 | - | - | - | 2025-11-18 | - | 104,9000 | - | 1 | 10 | 102,6500 | 104,8900 | 10 | 2 | - | - | - | |
| BST0630 | GPW RR | 1 | 101,2000 | - | - | - | 2025-11-24 | - | 101,2000 | - | 1 | 34 | 101,4000 | 101,9900 | 89 | 2 | - | - | - | |
| BST0726 | GPW RR | 1 | 99,0100 | - | - | - | 2025-11-21 | - | 99,0100 | - | 1 | 9 | 99,0100 | 99,3000 | 95 | 1 | - | - | - | |
| BST0728 | GPW RR | 1 | 103,4600 | 103,4600 | 103,4600 | 103,4600 | 13:30:15 | 5 | 103,4600 | 0.00 | 1 | 102 | 102,5500 | 103,4600 | 60 | 1 | 2 | 8 | 0,84 | |
| BST0829 | GPW RR | 1 | 102,5000 | 102,9000 | 102,9000 | 102,9000 | 09:45:09 | 8 | 102,9000 | 0.39 | 1 | 500 | 102,6000 | 102,9000 | 259 | 3 | 1 | 8 | 0,83 | |
| BST0930 | GPW RR | 1 | 100,8800 | 100,8800 | 100,8800 | 100,8800 | 13:15:56 | 50 | 100,8800 | 0.00 | 1 | 200 | 100,5000 | 100,8800 | 100 | 1 | 1 | 50 | 5,13 | |
| BST1026 | GPW RR | 1 | 101,5000 | 101,5000 | 101,5000 | 101,5000 | 12:27:41 | 1 | 101,5000 | 0.00 | 1 | 74 | 101,0000 | 101,5000 | 99 | 1 | 1 | 1 | 0,10 | |
| BST1029 | GPW RR | 1 | 101,3500 | 101,5000 | 101,5000 | 101,5000 | 12:41:48 | 60 | 101,5000 | 0.15 | 1 | 188 | 101,2000 | 101,5000 | 100 | 1 | 1 | 60 | 6,13 | |
| BST1126 | GPW ASO | 1 | 101,2000 | - | - | - | 2024-12-11 | - | 101,2000 | - | - | - | - | - | - | - | - | - | - | |
| BST1226 | GPW RR | 1 | 102,4900 | 101,7500 | 101,7500 | 101,7500 | 13:23:28 | 11 | 101,7500 | -0.72 | 1 | 29 | 101,7500 | 102,4900 | 64 | 1 | 1 | 11 | 1,14 | |
| KRI1128 | GPW ASO | 1 | 101,9500 | - | - | - | 2025-11-24 | - | 101,9500 | - | 2 | 10 | 101,0500 | 101,9900 | 32 | 1 | - | - | - | |
| BUDLEX FINANCE | BXF0727 | GPW ASO | 1 | 101,8000 | - | - | - | 2025-11-24 | - | 101,8000 | - | 1 | 19 | 100,1500 | 101,7900 | 12 | 1 | - | - | - |
| BXF1027 | GPW ASO | 1 | 100,7000 | - | - | - | 2025-11-24 | - | 100,7000 | - | 1 | 6 | 100,1000 | 101,9500 | 6 | 1 | - | - | - | |
| BXF1028 | GPW ASO | 1 | 101,3900 | - | - | - | 2025-11-21 | - | 101,3900 | - | 1 | 15 | 100,0000 | 101,6500 | 26 | 1 | - | - | - | |
| BXF1226 | GPW ASO | 1 | 103,0000 | - | - | - | 2025-11-12 | - | 103,0000 | - | 1 | 4 | 101,1600 | 102,4000 | 5 | 1 | - | - | - | |
| CAVATINA HOLDING | CA11225 | GPW RR | 1 | 99,9900 | 100,0000 | 100,0000 | 100,0000 | 13:39:21 | 10 | 100,0000 | 0.01 | 1 | 6 | 99,8200 | 100,0900 | 12 | 1 | 1 | 10 | 10,45 |
| CAV0327 | GPW RR | 1 | 100,5000 | 100,7800 | 100,7800 | 100,7800 | 14:09:38 | 10 | 100,7800 | 0.28 | 1 | 30 | 100,3000 | 100,7900 | 14 | 1 | 1 | 10 | 10,26 | |
| CAV0329 | GPW RR | 1 | 100,9000 | - | - | - | 2025-11-24 | - | 100,9000 | - | 1 | 1 | 100,4000 | 100,8900 | 15 | 1 | - | - | - | |
| CAV0429 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-11-20 | - | 100,5000 | - | 1 | 12 | 97,0000 | 100,9800 | 5 | 1 | - | - | - | |
| CAV0526 | GPW RR | 1 | 101,4200 | - | - | - | 2025-11-24 | - | 101,4200 | - | 1 | 35 | 100,8000 | 101,3500 | 20 | 1 | - | - | - | |
| CAV0627 | GPW RR | 1 | 100,6000 | 100,8700 | 100,8700 | 100,8700 | 14:11:02 | 4 | 100,8700 | 0.27 | 1 | 6 | 100,8700 | 100,8800 | 11 | 1 | 1 | 4 | 4,23 | |
| CAV0729 | GPW RR | 1 | 100,7000 | - | - | - | 2025-11-24 | - | 100,7000 | - | 1 | 6 | 100,7100 | 100,8000 | 7 | 1 | - | - | - | |
| CAV0927 | GPW ASO | 1 | 100,6000 | 101,1800 | 101,1800 | 101,1800 | 14:11:41 | 10 | 101,1800 | 0.58 | 2 | 21 | 100,6000 | 101,1800 | 12 | 1 | 1 | 10 | 10,35 | |
| CAV0928 | GPW RR | 1 | 100,5000 | - | - | - | 2025-11-24 | - | 100,5000 | - | 1 | 10 | 100,5500 | 100,6700 | 20 | 1 | - | - | - | |
| CAV1127 | GPW ASO | 1 | 100,5000 | 100,4900 | 100,4900 | 100,4900 | 12:13:00 | 100 | 100,4900 | -0.01 | 1 | 60 | 100,2100 | 100,4900 | 300 | 1 | 6 | 398 | 40,21 | |
| CAV1128 | GPW RR | 1 | 101,3700 | 101,3500 | 100,7000 | 101,3500 | 13:24:23 | 15 | 100,7000 | -0.66 | 1 | 85 | 100,7000 | 100,9900 | 52 | 1 | 3 | 39 | 3,95 | |
| CAV1225 | GPW RR | 1 | 100,0300 | 99,9900 | 99,9900 | 99,9900 | 13:39:39 | 5 | 99,9900 | -0.04 | 1 | 22 | 99,8200 | 100,0300 | 5 | 1 | 1 | 5 | 5,23 | |
| CAV1226 | GPW RR | 1 | 100,0200 | 100,2000 | 100,0000 | 100,3000 | 12:08:39 | 3 | 100,3000 | 0.28 | 1 | 3 | 100,1000 | 100,2900 | 10 | 1 | 4 | 19 | 20,03 | |
| CAV1227 | GPW RR | 1 | 100,6000 | - | - | - | 2025-11-24 | - | 100,6000 | - | 1 | 24 | 100,3000 | 100,7000 | 100 | 1 | - | - | - | |
| COGNOR | CO10129 | GPW ASO | 1 | 99,9000 | 99,9000 | 99,9000 | 100,5000 | 13:39:55 | 4 | 100,5000 | 0.60 | 1 | 4 | 100,0100 | 100,5000 | 2 | 1 | 4 | 17 | 14,13 |
| COG0129 | GPW ASO | 1 | 101,3900 | - | - | - | 2025-11-21 | - | 101,3900 | - | 3 | 104 | 99,8000 | 101,4000 | 23 | 2 | - | - | - | |
| CORDIA POLSKA FINANCE | CPF1227 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-11-24 | - | 101,0000 | - | 1 | 5 | 101,2000 | 101,4900 | 5 | 1 | - | - | - |
| CYFROWY POLSAT | CPS0130 /S | GPW ASO | 1 | 103,5000 | 103,5400 | 103,3300 | 103,5400 | 11:43:45 | 5 | 103,5400 | 0.04 | 1 | 36 | 103,3400 | 103,5400 | 79 | 1 | 3 | 19 | 20,30 |
| DANTEX GROUP | DAN0126 | GPW ASO | 1 | 100,2000 | - | - | - | 2025-11-20 | - | 100,2000 | - | 1 | 15 | 100,2000 | 106,0000 | 29 | 1 | - | - | - |
| DEKPOL | DEK0628 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-11-20 | - | 102,0000 | - | 1 | 6 | 101,6000 | 102,8900 | 13 | 1 | - | - | - |
| DEK1228 | GPW ASO | 1 | 102,4000 | - | - | - | 2025-11-21 | - | 102,4000 | - | 1 | 20 | 102,0100 | 102,7000 | 5 | 1 | - | - | - | |
| DOM DEVELOPMENT | DOM0526 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-07-29 | - | 102,0000 | - | - | - | - | 101,0000 | 1 | 1 | - | - | - |
| DOM0530 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 20 | 101,0000 | - | - | - | - | - | - | |
| DOM0928 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-06-18 | - | 100,5000 | - | - | - | - | - | - | - | - | - | - | |
| DOM1229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 20 | 101,0000 | - | - | - | - | - | - | |
| DOMESTA | DST0727 | GPW ASO | 1 | 100,1000 | - | - | - | 2025-11-24 | - | 100,1000 | - | 1 | 12 | 100,0000 | - | - | - | - | - | - |
| DST1126 | GPW ASO | 1 | 101,9900 | - | - | - | 2025-11-18 | - | 101,9900 | - | 1 | 16 | 100,3800 | 102,2900 | 34 | 1 | - | - | - | |
| DEVELIA | DVL0229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 1 | 100,0000 | - | - | - | - | - | - |
| DVL0528 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DVL0726 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-11-21 | - | 101,0000 | - | 1 | 15 | 100,0000 | - | - | - | - | - | - | |
| DVL1028 | GPW ASO | 1 | 100,0300 | - | - | - | 2025-08-13 | - | 100,0300 | - | 1 | 3 | 100,0000 | 104,8900 | 18 | 2 | - | - | - | |
| DVL1227 | GPW ASO | 1 | 101,5000 | - | - | - | 2025-07-22 | - | 101,5000 | - | - | - | - | - | - | - | - | - | - | |
| DEVELOPRES | DVR0726 | GPW ASO | 1 | 101,4700 | - | - | - | 2025-11-21 | - | 101,4700 | - | 1 | 11 | 99,0000 | 101,4400 | 14 | 1 | - | - | - |
| DVR1226 | GPW ASO | 1 | 101,0000 | 101,0000 | 101,0000 | 101,0000 | 14:03:27 | 5 | 101,0000 | 0.00 | 1 | 10 | 100,0200 | 101,7400 | 6 | 1 | 2 | 6 | 6,17 | |
| DVR1227 | GPW ASO | 1 | 101,7100 | - | - | - | 2025-11-06 | - | 101,7100 | - | 1 | 3 | 100,2200 | 101,7000 | 18 | 1 | - | - | - | |
| ECHO INVESTMENT | ECH0128 | GPW RR | 1 | 101,6000 | 101,5900 | 101,5900 | 101,6000 | 13:23:38 | 76 | 101,5900 | -0.01 | 1 | 100 | 101,3100 | 101,5900 | 24 | 1 | 5 | 563 | 58,81 |
| ECH0226 | GPW RR | 1 | 100,6900 | - | - | - | 2025-11-20 | - | 100,6900 | - | 1 | 55 | 100,3300 | 100,6600 | 50 | 1 | - | - | - | |
| ECH0229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ECH0426 | GPW RR | 1 | 101,7300 | - | - | - | 2025-11-24 | - | 101,7300 | - | 1 | 100 | 100,6200 | 101,7400 | 175 | 1 | - | - | - | |
| ECH0428 | GPW RR | 1 | 102,4600 | - | - | - | 2025-11-24 | - | 102,4600 | - | 1 | 34 | 101,9100 | 102,4600 | 249 | 1 | - | - | - | |
| ECH0528 | GPW ASO | 1 | 102,2000 | - | - | - | 2024-09-23 | - | 102,2000 | - | - | - | - | - | - | - | - | - | - | |
| ECH0529 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ECH0626 | GPW RR | 1 | 101,8300 | - | - | - | 2025-11-21 | - | 101,8300 | - | 2 | 48 | 101,0100 | 101,8300 | 78 | 1 | - | - | - | |
| ECH0627 | GPW RR | 1 | 101,9000 | - | - | - | 2025-11-19 | - | 101,9000 | - | 1 | 80 | 101,3500 | 102,3900 | 38 | 1 | - | - | - | |
| ECH0829 | GPW ASO | 1 | 103,4900 | 103,4500 | 103,4500 | 103,4500 | 10:37:21 | 2 | 103,4500 | -0.04 | 1 | 2 | 102,2000 | 103,4900 | 3 | 1 | 1 | 2 | 21,29 | |
| ECH0926 | GPW RR | 1 | 101,9000 | - | - | - | 2025-11-19 | - | 101,9000 | - | 1 | 200 | 101,3000 | 102,4000 | 127 | 1 | - | - | - | |
| ECH1127 | GPW RR | 1 | 101,6100 | - | - | - | 2025-11-24 | - | 101,6100 | - | 1 | 100 | 101,2600 | 102,6200 | 100 | 1 | - | - | - | |
| ECH1227 | GPW ASO | 1 | 99,0500 | - | - | - | - | - | - | - | 1 | 7 | 99,1000 | - | - | - | - | - | - | |
| ENEA | ENA0527 | GPW ASO | 1 | 100,8500 | - | - | - | 2024-07-31 | - | 100,8500 | - | - | - | - | - | - | - | - | - | - |
| ENA0530 | GPW ASO | 1 | 102,4900 | - | - | - | 2025-10-30 | - | 102,4900 | - | 1 | 1 | 102,2500 | 102,4900 | 10 | 1 | - | - | - | |
| ERBUD | ERB0229 | GPW ASO | 1 | 100,1500 | - | - | - | 2025-11-24 | - | 100,1500 | - | 1 | 11 | 99,2700 | 100,1000 | 29 | 1 | - | - | - |
| EUROCASH | EUR1225 | GPW ASO | 1 | 99,2000 | - | - | - | 2025-11-24 | - | 99,2000 | - | 1 | 2 | 99,2000 | 99,9900 | 2 | 1 | - | - | - |
| GHELAMCO INVEST | GHE0128 /S | GPW RR | 1 | 74,5600 | 74,6000 | 74,6000 | 74,6000 | 12:12:30 | 70 | 74,6000 | 0.05 | 1 | 84 | 74,6000 | 75,6900 | 100 | 1 | 1 | 70 | 5,48 |
| GHE0226 /S | GPW ASO | 1 | 94,2000 | 94,0100 | 94,0000 | 94,2000 | 13:29:46 | 1 | 94,0000 | -0.21 | 1 | 20 | 94,0000 | 94,2000 | 20 | 1 | 7 | 41 | 39,86 | |
| GHE0327 /S | GPW ASO | 1 | 81,8000 | 81,7800 | - | - | 2025-11-24 | - | 81,8000 | - | 2 | 10 | 80,0000 | 81,7800 | 15 | 1 | - | - | - | |
| GHE0728 /S | GPW ASO | 1 | 74,1000 | 75,0000 | 75,0000 | 75,0000 | 11:19:29 | 5 | 75,0000 | 1.21 | 1 | 12 | 74,0600 | 74,9700 | 10 | 1 | 1 | 5 | 3,93 | |
| GHE1027 /S | GPW RR | 1 | 77,9500 | 76,4200 | 76,4200 | 76,6000 | 12:57:02 | 50 | 76,6000 | -1.73 | 1 | 28 | 76,6000 | 77,8000 | 70 | 2 | 2 | 51 | 3,95 | |
| GHE1127 /S | GPW ASO | 1 | 75,5000 | 76,0000 | 76,0000 | 76,0000 | 09:45:31 | 4 | 76,0000 | 0.66 | 1 | 2 | 76,0000 | 76,5000 | 5 | 1 | 2 | 5 | 3,81 | |
| GHE1128 /S | GPW ASO | 1 | 75,4000 | 75,0000 | 75,0000 | 75,0000 | 09:09:54 | 8 | 75,0000 | -0.53 | 1 | 4 | 73,5000 | 75,0000 | 27 | 1 | 1 | 8 | 6,04 | |
| HM INWEST | HMI0327 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-11-19 | - | 101,0000 | - | 2 | 104 | 100,0100 | 101,0000 | 145 | 1 | - | - | - |
| HMI0627 | GPW ASO | 1 | 101,8300 | 101,8200 | 101,8200 | 101,8200 | 13:18:24 | 12 | 101,8200 | -0.01 | 1 | 25 | 100,8200 | 101,8200 | 17 | 1 | 1 | 12 | 1,29 | |
| INTERNETOWY FUNDUSZ LEASINGOWY | IFL0334 | GPW ASO | 1 | 100,0300 | - | - | - | 2025-11-03 | - | 100,0300 | - | 1 | 13 | 99,8000 | 100,0300 | 20 | 1 | - | - | - |
| INFINITY | INF0127 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-11-24 | - | 100,5000 | - | 2 | 17 | 100,0000 | 100,5000 | 58 | 1 | - | - | - |
| INF0326 | GPW ASO | 1 | 100,8600 | - | - | - | 2025-11-24 | - | 100,8600 | - | 1 | 4 | 100,8000 | 100,9800 | 29 | 2 | - | - | - | |
| INF1027 | GPW ASO | 1 | 100,3000 | - | - | - | 2025-11-13 | - | 100,3000 | - | 1 | 11 | 100,0000 | 100,9000 | 393 | 1 | - | - | - | |
| INPRO SA | INP0529 | GPW ASO | 1 | 100,5900 | 100,7500 | 100,7500 | 100,7500 | 10:52:12 | 3 | 100,7500 | 0.16 | 1 | 30 | 100,0000 | 100,7500 | 27 | 1 | 1 | 3 | 3,02 |
| INDOS | INS0127 /Z | GPW ASO | 1 | 100,8000 | - | - | - | 2025-11-18 | - | 100,8000 | - | - | - | - | - | - | - | - | - | - |
| INS0228 | GPW ASO | 1 | 102,5000 | - | - | - | 2025-10-08 | - | 102,5000 | - | 2 | 13 | 102,5000 | - | - | - | - | - | - | |
| INS0628 | GPW ASO | 1 | 102,8400 | - | - | - | 2025-11-21 | - | 102,8400 | - | 1 | 4 | 101,0000 | 103,9600 | 5 | 1 | - | - | - | |
| INTERBUD LUBLIN | INT0628 | GPW ASO | 1 | 100,1000 | - | - | - | 2025-11-21 | - | 100,1000 | - | 1 | 25 | 100,1600 | 102,7700 | 50 | 1 | - | - | - |
| JHM DEVELOPMENT | JHM0629 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 3 | 101,0000 | - | - | - | - | - | - |
| KGHM POLSKA MIEDŹ SA | KGH0629 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,0800 | 101,0800 | 101,0000 | 101,2200 | 14:12:40 | 90 | 101,0200 | -0.06 | 2 | 100 | 101,0200 | 101,2200 | 46 | 1 | 19 | 1188 | 1 233,60 | ||
| KGH0631 | GPW ASO | 1 | 101,4000 | 101,4000 | 101,4000 | 101,4000 | 12:09:45 | 7 | 101,4000 | 0.00 | 2 | 9 | 101,2000 | 101,4000 | 26 | 1 | 1 | 7 | 7,28 | |
| KRUK | KR10228 | GPW RR | 1 | 103,3500 | 103,3000 | 103,3000 | 103,3500 | 13:18:23 | 196 | 103,3500 | 0.00 | 1 | 50 | 103,0700 | 103,3500 | 54 | 1 | 4 | 444 | 45,96 |
| KR10627 | GPW RR | 1 | 101,6300 | 102,0000 | 102,0000 | 102,0000 | 12:25:44 | 50 | 102,0000 | 0.36 | 1 | 39 | 101,6400 | 102,0000 | 84 | 2 | 1 | 50 | 5,10 | |
| KR11029 | GPW RR | 1 | 101,7000 | - | - | - | 2025-11-24 | - | 101,7000 | - | 2 | 1059 | 101,7000 | 102,0000 | 100 | 1 | - | - | - | |
| KR20229 | GPW RR | 1 | 103,8500 | 103,8500 | 103,7800 | 103,8500 | 12:04:22 | 38 | 103,8500 | 0.00 | 1 | 50 | 103,6000 | 103,8500 | 197 | 1 | 6 | 232 | 24,11 | |
| KRU0129 | GPW ASO | 1 | 105,8600 | - | - | - | 2025-11-21 | - | 105,8600 | - | 1 | 10 | 103,0100 | 105,8600 | 8 | 1 | - | - | - | |
| KRU0226 | GPW RR | 1 | 100,0800 | 100,0000 | 100,0000 | 100,0000 | 12:57:19 | 32 | 100,0000 | -0.08 | 1 | 151 | 99,6100 | 100,0000 | 68 | 1 | 1 | 32 | 3,20 | |
| KRU0227 | GPW RR | 1 | 101,5900 | 101,4000 | 101,4000 | 101,4000 | 13:15:35 | 89 | 101,4000 | -0.19 | 1 | 79 | 101,2300 | 101,4000 | 4 | 1 | 5 | 431 | 43,88 | |
| KRU0228 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-10-23 | - | 101,0000 | - | 1 | 14 | 100,1200 | 102,0000 | 4 | 1 | - | - | - | |
| KRU0231 | GPW RR | 1 | 102,0000 | 102,5900 | 102,0000 | 102,5900 | 13:43:28 | 100 | 102,0000 | 0.00 | 1 | 663 | 102,0000 | 102,5700 | 29 | 1 | 8 | 617 | 63,30 | |
| KRU0626 | GPW RR | 1 | 99,2500 | - | - | - | 2025-11-21 | - | 99,2500 | - | 1 | 11 | 98,9100 | 99,2500 | 32 | 1 | - | - | - | |
| KRU0627 | GPW ASO | 1 | 103,1400 | 103,1400 | 103,1400 | 103,1400 | 11:59:22 | 3 | 103,1400 | 0.00 | 1 | 22 | 103,1400 | 103,1900 | 7 | 1 | 1 | 3 | 3,14 | |
| KRU0628 | GPW RR | 1 | 104,0000 | 104,5000 | 104,0000 | 104,5000 | 09:39:44 | 15 | 104,0000 | 0.00 | 1 | 140 | 104,0000 | 104,5000 | 390 | 1 | 2 | 115 | 12,22 | |
| KRU0632 | GPW ASO | 1 | 102,0000 | 102,0000 | 102,0000 | 102,0000 | 13:52:03 | 4 | 102,0000 | 0.00 | 1 | 5 | 100,2000 | 102,0000 | 37 | 1 | 1 | 4 | 4,15 | |
| KRU0726 | GPW RR | 1 | 99,0000 | 99,0000 | 98,7100 | 99,0000 | 10:41:20 | 127 | 98,7100 | -0.29 | 1 | 300 | 98,7200 | 99,0000 | 443 | 1 | 4 | 244 | 24,23 | |
| KRU0731 | GPW RR | 1 | 101,9300 | 101,9200 | 101,9200 | 101,9300 | 11:46:59 | 4 | 101,9300 | 0.00 | 1 | 41 | 101,1300 | 101,9300 | 46 | 1 | 4 | 106 | 10,91 | |
| KRU0827 | GPW RR | 1 | 102,4000 | 102,4000 | 102,4000 | 102,9000 | 11:24:35 | 6 | 102,9000 | 0.49 | 1 | 35 | 101,7000 | 102,8900 | 65 | 1 | 3 | 16 | 1,65 | |
| KRU0828 | GPW RR | 1 | 104,0000 | 104,3500 | 104,3500 | 104,3500 | 09:40:23 | 15 | 104,3500 | 0.34 | 1 | 54 | 103,9000 | 104,2500 | 165 | 1 | 1 | 15 | 1,57 | |
| KRU1028 | GPW RR | 1 | 104,0500 | 104,1100 | 104,1100 | 104,1100 | 09:13:32 | 48 | 104,1100 | 0.06 | 1 | 202 | 104,1200 | 104,6900 | 23 | 1 | 2 | 200 | 21,09 | |
| KRU1029 | GPW ASO | 1 | 113,0000 | - | - | - | 2025-10-17 | - | 113,0000 | - | - | - | - | - | - | - | - | - | - | |
| KRU1127 | GPW RR | 1 | 103,6200 | - | - | - | 2025-11-21 | - | 103,6200 | - | 1 | 101 | 103,6200 | 104,0000 | 100 | 1 | - | - | - | |
| KRU1130 | GPW RR | 1 | 102,3000 | 102,3300 | 102,3300 | 102,3300 | 09:57:12 | 5 | 102,3300 | 0.03 | 1 | 281 | 101,8900 | 102,2000 | 31 | 1 | 1 | 5 | 0,51 | |
| KRU1226 | GPW RR | 1 | 101,7000 | 101,8100 | 101,8000 | 101,9000 | 10:05:58 | 28 | 101,9000 | 0.20 | 1 | 104 | 101,4200 | 101,8900 | 88 | 2 | 4 | 108 | 11,17 | |
| LOKUM DEWELOPER | LKD0627 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-09-29 | - | 102,0000 | - | 1 | 10 | 100,0100 | 102,0000 | 100 | 1 | - | - | - |
| LKD0828 | GPW ASO | 1 | 101,4000 | - | - | - | 2025-11-19 | - | 101,4000 | - | 1 | 3 | 100,8000 | 101,4000 | 50 | 1 | - | - | - | |
| MBANK | MBK01PERP-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-07-02 | - | 102,5000 | - | 1 | 1 | 100,5000 | - | - | - | - | - | - |
| MBK1028 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 102,7000 | - | - | - | 2025-09-22 | - | 102,7000 | - | 1 | 1 | 100,5100 | 102,7000 | 3 | 1 | - | - | - | ||
| MCI CAPITAL ASI | MCI0728 | GPW ASO | 1 | 101,7500 | 101,8000 | 101,8000 | 101,8000 | 14:11:30 | 9 | 101,8000 | 0.05 | 1 | 28 | 101,6500 | 101,8000 | 90 | 1 | 1 | 9 | 9,22 |
| MCI MANAGEMENT SP. Z O.O | MCM0727 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| MCM1127 | GPW ASO | 1 | 101,1000 | 101,4500 | 101,4500 | 101,4500 | 13:59:19 | 75 | 101,4500 | 0.35 | 1 | 49 | 101,1200 | 101,5000 | 100 | 1 | 5 | 201 | 20,46 | |
| BANK MILLENNIUM | MIL0129 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,5000 | - | - | - | 2025-08-07 | - | 101,5000 | - | 1 | 1 | 100,5100 | - | - | - | - | - | - | ||
| MIL1227 /P | BS ASO | 1 | 97,5000 | - | - | - | 2020-10-21 | - | 97,5000 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,3000 | - | - | - | 2025-11-12 | - | 101,3000 | - | 1 | 2 | 101,3000 | - | - | - | - | - | - | ||
| MURAPOL | MUR0428 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| MUR0527 | GPW ASO | 1 | 100,4000 | - | - | - | 2025-05-09 | - | 100,4000 | - | 1 | 1 | 100,0000 | - | - | - | - | - | - | |
| MARVIPOL DEVELOPMENT | MVP0227 | GPW RR | 1 | 101,7000 | 101,6800 | 101,6800 | 101,6900 | 13:54:20 | 5 | 101,6900 | -0.01 | 1 | 5 | 101,4900 | 101,7000 | 32 | 1 | 6 | 39 | 40,91 |
| MVP0526 /Z | GPW RR | 1 | 100,2100 | - | - | - | 2025-10-27 | - | 100,2100 | - | - | - | - | - | - | - | - | - | - | |
| MVP0528 | GPW RR | 1 | 101,2000 | 101,3900 | 101,1600 | 101,5500 | 13:26:24 | 3 | 101,5500 | 0.35 | 2 | 20 | 101,3000 | 101,5400 | 5 | 1 | 5 | 14 | 14,26 | |
| MVP0729 | GPW ASO | 1 | 101,2100 | 100,9900 | 100,9900 | 100,9900 | 10:14:13 | 12 | 100,9900 | -0.22 | 1 | 5 | 100,5500 | 100,9900 | 20 | 1 | 2 | 19 | 19,83 | |
| MVP1029 | GPW RR | 1 | 100,5300 | 100,4900 | 100,4900 | 100,4900 | 13:35:59 | 28 | 100,4900 | -0.04 | 1 | 5 | 100,4000 | 100,5000 | 144 | 1 | 5 | 45 | 45,53 | |
| MVP1228 | GPW RR | 1 | 100,8000 | - | - | - | 2025-11-20 | - | 100,8000 | - | 1 | 4 | 100,1000 | 101,4100 | 7 | 1 | - | - | - | |
| NDI FINANCE | NDI0327 | GPW ASO | 1 | 100,5200 | - | - | - | 2025-11-13 | - | 100,5200 | - | 1 | 3 | 100,5100 | 103,4900 | 31 | 1 | - | - | - |
| NOVDOM | NOD0828 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| OLIVIA FIN | OBC0127 | GPW ASO | 1 | 101,8000 | - | - | - | 2025-11-24 | - | 101,8000 | - | 1 | 5 | 101,5000 | 101,8000 | 25 | 1 | - | - | - |
| OBC0226 | GPW ASO | 1 | 99,9000 | 100,1000 | 100,1000 | 100,1000 | 13:17:47 | 14 | 100,1000 | 0.20 | 1 | 2 | 100,0000 | 100,1000 | 34 | 1 | 1 | 14 | 14,02 | |
| OBC0227 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-11-24 | - | 102,0000 | - | 1 | 7 | 100,3000 | 102,0000 | 7 | 1 | - | - | - | |
| OBC0426 | GPW ASO | 1 | 100,7500 | - | - | - | 2025-10-27 | - | 100,7500 | - | 1 | 6 | 100,0000 | 100,6800 | 5 | 1 | - | - | - | |
| OBC0429 | GPW ASO | 1 | 100,0000 | 100,4000 | 100,4000 | 100,4000 | 12:25:07 | 2 | 100,4000 | 0.40 | 1 | 5 | 100,0500 | 100,4000 | 79 | 1 | 1 | 2 | 2,02 | |
| OBC0526 | GPW ASO | 1 | 100,2000 | - | - | - | 2025-10-24 | - | 100,2000 | - | 1 | 5 | 100,5000 | 100,9700 | 44 | 1 | - | - | - | |
| OBC1026 | GPW ASO | 1 | 100,1000 | - | - | - | 2025-11-17 | - | 100,1000 | - | 1 | 1 | 100,3000 | 101,6900 | 10 | 1 | - | - | - | |
| OBC1028 | GPW ASO | 1 | 100,9900 | 100,0300 | 100,0300 | 100,0300 | 10:02:04 | 36 | 100,0300 | -0.95 | 1 | 1 | 100,0400 | 100,9500 | 36 | 1 | 1 | 36 | 36,33 | |
| OBC1126 | GPW ASO | 1 | 101,9800 | - | - | - | 2025-11-18 | - | 101,9800 | - | 1 | 12 | 99,1000 | 101,5000 | 7 | 1 | - | - | - | |
| OKAM CAPITAL | OKA0628 | GPW ASO | 1 | 100,0200 | - | - | - | 2025-11-12 | - | 100,0200 | - | 1 | 10 | 100,0500 | - | - | - | - | - | - |
| OKA0926 | GPW ASO | 1 | 101,6500 | 101,2000 | 101,2000 | 101,4500 | 11:43:06 | 1 | 101,4500 | -0.20 | 1 | 11 | 100,1500 | 101,4500 | 19 | 1 | 2 | 10 | 10,34 | |
| OKA1127 | GPW ASO | 1 | 101,0900 | - | - | - | 2025-11-20 | - | 101,0900 | - | 1 | 10 | 99,0000 | 101,0900 | 9 | 1 | - | - | - | |
| PCC ROKITA | PCR0426 | GPW RR | 1 | 99,7000 | 99,7000 | 99,7000 | 99,8300 | 12:59:27 | 8 | 99,8300 | 0.13 | 2 | 112 | 99,5200 | 100,0900 | 200 | 1 | 2 | 25 | 2,50 |
| PCR0527 | GPW RR | 1 | 100,5000 | - | - | - | 2025-11-24 | - | 100,5000 | - | 3 | 82 | 100,5000 | 100,6700 | 132 | 1 | - | - | - | |
| PCR1026 | GPW RR | 1 | 100,5500 | - | - | - | 2025-11-24 | - | 100,5500 | - | 1 | 5 | 100,5500 | 100,6300 | 49 | 1 | - | - | - | |
| PCC EXOL | PCX0929 | GPW RR | 1 | 102,7100 | - | - | - | 2025-11-24 | - | 102,7100 | - | 1 | 102 | 101,5100 | 102,7100 | 12 | 1 | - | - | - |
| PCX0930 | GPW RR | 1 | 101,0000 | - | - | - | 2025-11-24 | - | 101,0000 | - | 1 | 50 | 100,5100 | 100,9800 | 30 | 1 | - | - | - | |
| PEKAO | PEO0127 | GPW ASO | 1 | 100,3500 | - | - | - | 2025-05-19 | - | 100,3500 | - | - | - | - | 100,2900 | 3 | 1 | - | - | - |
| PEO0429 | GPW ASO | 1 | 101,9900 | - | - | - | 2025-10-23 | - | 101,9900 | - | - | - | - | 101,9900 | 4 | 1 | - | - | - | |
| PEO0435-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-04-10 | - | 102,5000 | - | - | - | - | 102,9900 | 7 | 1 | - | - | - | |
| PEO0631 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,5000 | 100,9000 | 100,9000 | 100,9000 | 09:54:15 | 1 | 100,9000 | 0.40 | 1 | 1 | 100,4100 | 101,3000 | 2 | 1 | 1 | 1 | 504,50 | ||
| PEO0727 | 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 | 100,9300 | 101,0100 | 100,9300 | 101,1300 | 12:53:26 | 9 | 101,0200 | 0.09 | 1 | 236 | 101,0200 | 101,2000 | 30 | 1 | 11 | 180 | 182,58 | ||
| PEO1028 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,4000 | - | - | - | 2025-10-22 | - | 100,4000 | - | 1 | 1 | 100,4500 | 102,2000 | 5 | 1 | - | - | - | ||
| PEO1033 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,0000 | - | - | - | 2025-01-20 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - | ||
| POLENERGIA | PEP1029 /S | GPW ASO | 1 | 101,1000 | 102,9900 | 102,9900 | 102,9900 | 10:24:19 | 1 | 102,9900 | 1.87 | 1 | 3 | 101,5100 | 102,4900 | 2 | 1 | 2 | 4 | 4,15 |
| PGE | PGE0526 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 100,4900 | - | - | - | 2025-11-24 | - | 100,4900 | - | 1 | 100 | 100,1000 | 100,9900 | 25 | 1 | - | - | - | ||
| PGE0529 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,9000 | - | - | - | 2025-11-24 | - | 101,9000 | - | 1 | 5 | 101,5100 | 101,9000 | 2 | 1 | - | - | - | ||
| POLSKA GRUPA FARMACEUTYCZNA | PGF1026 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 3 | 100,0000 | - | - | - | - | - | - |
| POLSKI HOLDING NIERUCHOMOŚCI | PHN0327 | GPW ASO | 1 | 102,5000 | 102,5000 | - | - | 2025-11-21 | - | 102,5000 | - | 1 | 20 | 102,2000 | 102,5000 | 55 | 1 | - | - | - |
| PHN0526 | GPW ASO | 1 | 100,8500 | 100,8500 | 100,8500 | 101,5000 | 12:47:18 | 1 | 101,5000 | 0.64 | 2 | 6 | 100,0100 | 101,5000 | 8 | 1 | 3 | 48 | 48,67 | |
| PHN1127 | GPW ASO | 1 | 102,5500 | - | - | - | 2025-10-30 | - | 102,5500 | - | 1 | 1 | 102,5500 | 104,9900 | 4 | 1 | - | - | - | |
| ORLEN | PKN1225 /S | GPW ASO | 1 | 100,0000 | - | - | - | 2025-11-19 | - | 100,0000 | - | 1 | 6 | 100,0000 | - | - | - | - | - | - |
| PKO BP | PKO0229 | GPW ASO | 1 | 101,8900 | - | - | - | 2025-11-13 | - | 101,8900 | - | 1 | 1 | 101,4900 | 102,4900 | 1 | 1 | - | - | - |
| PKO0328 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,2500 | - | - | - | 2025-10-29 | - | 101,2500 | - | 1 | 8 | 100,7500 | 101,7000 | 1 | 1 | - | - | - | ||
| PKO0827 /P | BS ASO | 1 | 101,2500 | - | - | - | 2018-10-09 | - | 101,2500 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,2900 | 101,2900 | 101,2900 | 101,2900 | 09:48:29 | 1 | 101,2900 | 0.00 | 1 | 1 | 101,1500 | 101,3000 | 35 | 1 | 1 | 1 | 102,85 | ||
| PKO0935-K /K | GPW ASO | 1 | 101,0000 | - | - | - | 2025-10-22 | - | 101,0000 | - | 1 | 1 | 100,2000 | 100,9900 | 10 | 1 | - | - | - | |
| PKO1034-K /K | GPW ASO | 1 | 102,3000 | - | - | - | 2025-09-16 | - | 102,3000 | - | 1 | 1 | 102,3000 | 103,3000 | 1 | 1 | - | - | - | |
| P4 SP. Z O.O. | PLY0230 /S | GPW ASO | 1 | 101,7100 | - | - | - | 2025-11-24 | - | 101,7100 | - | 1 | 3 | 101,0100 | 102,0000 | 20 | 1 | - | - | - |
| PLY1226 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-10-22 | - | 101,0000 | - | 1 | 1 | 99,6000 | 101,1000 | 1 | 1 | - | - | - | |
| PLY1227 | GPW ASO | 1 | 100,5100 | - | - | - | 2025-11-24 | - | 100,5100 | - | 1 | 3 | 100,5600 | 101,5000 | 25 | 2 | - | - | - | |
| PRAGMAGO | PRF0127 | GPW RR | 1 | 101,4000 | - | - | - | 2025-11-24 | - | 101,4000 | - | 1 | 92 | 100,7500 | 101,5000 | 30 | 1 | - | - | - |
| PRF0326 | GPW ASO | 1 | 100,2000 | 100,2000 | 100,1500 | 100,2000 | 11:11:33 | 27 | 100,1500 | -0.05 | 1 | 29 | 100,1600 | 100,2000 | 624 | 1 | 3 | 359 | 36,81 | |
| PRF0327 | GPW RR | 1 | 101,9500 | - | - | - | 2025-11-19 | - | 101,9500 | - | 1 | 350 | 101,5000 | 101,9400 | 135 | 1 | - | - | - | |
| PRF0429 | GPW RR | 1 | 100,5000 | 100,5000 | 100,5000 | 100,5000 | 09:00:00 | 73 | 100,5000 | 0.00 | 1 | 86 | 100,5000 | 100,6800 | 141 | 1 | 1 | 73 | 7,42 | |
| PRF0626 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-11-17 | - | 100,0000 | - | 1 | 100 | 100,0000 | 100,9900 | 100 | 1 | - | - | - | |
| PRF0627 | GPW RR | 1 | 101,3000 | 101,4500 | 101,3000 | 101,8800 | 13:16:54 | 62 | 101,3000 | 0.00 | 1 | 137 | 101,3000 | 101,8800 | 11 | 1 | 4 | 171 | 17,64 | |
| PRF0628 | GPW RR | 1 | 101,4000 | 101,3900 | 101,3900 | 101,4000 | 11:03:57 | 50 | 101,4000 | 0.00 | 1 | 25 | 100,8500 | 101,5200 | 75 | 1 | 2 | 106 | 10,96 | |
| PRF0727 | GPW RR | 1 | 101,2000 | 101,2700 | 101,2700 | 101,2800 | 12:21:25 | 27 | 101,2800 | 0.08 | 1 | 25 | 100,8500 | 101,2800 | 383 | 1 | 2 | 65 | 6,63 | |
| PRF0927 | GPW RR | 1 | 100,3000 | 100,3100 | 100,3000 | 100,3100 | 13:16:09 | 100 | 100,3000 | 0.00 | 3 | 718 | 100,0200 | 100,3000 | 679 | 2 | 3 | 297 | 29,79 | |
| PRF1026 | GPW RR | 1 | 100,1000 | - | - | - | 2025-11-24 | - | 100,1000 | - | 1 | 25 | 100,1000 | 101,3400 | 101 | 1 | - | - | - | |
| PRF1028 | GPW RR | 1 | 100,5500 | 100,5000 | 100,5000 | 100,5000 | 13:40:29 | 6 | 100,5000 | -0.05 | 1 | 165 | 100,2500 | 100,5000 | 144 | 1 | 4 | 456 | 46,14 | |
| PRF1126 | GPW RR | 1 | 101,5800 | - | - | - | 2025-11-24 | - | 101,5800 | - | 1 | 157 | 100,8000 | 101,5800 | 129 | 1 | - | - | - | |
| PRF1225 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-11-24 | - | 100,0000 | - | 1 | 49 | 100,0000 | 100,4300 | 100 | 1 | - | - | - | |
| PRF1228 | GPW RR | 1 | 100,1300 | - | - | - | 2025-11-24 | - | 100,1300 | - | 1 | 66 | 100,1300 | 100,9000 | 45 | 1 | - | - | - | |
| PZU | PZU0727 /P | BS ASO | 1 | 100,0000 | - | - | - | 2023-03-08 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,5500 | 101,7800 | 101,6100 | 101,9900 | 13:51:24 | 1 | 101,6100 | 0.06 | 1 | 1 | 101,6100 | 101,9900 | 4 | 1 | 7 | 15 | 1 560,80 | ||
| RESI CAPITAL | RES0228 | GPW ASO | 1 | 100,8500 | - | - | - | 2025-11-24 | - | 100,8500 | - | 1 | 25 | 100,3000 | 101,0000 | 43 | 1 | - | - | - |
| ROBYG | ROB0129 | GPW ASO | 1 | 101,2500 | - | - | - | 2025-11-07 | - | 101,2500 | - | 1 | 10 | 99,0000 | - | - | - | - | - | - |
| ROB0529 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ROB0626 | GPW ASO | 1 | 100,0100 | - | - | - | 2025-11-21 | - | 100,0100 | - | 1 | 4 | 100,0200 | 101,9000 | 10 | 4 | - | - | - | |
| RONSON | RON0726 | GPW ASO | 1 | 101,7900 | 100,1100 | 100,1000 | 100,1100 | 10:34:54 | 7 | 100,1000 | -1.66 | 1 | 3 | 100,1200 | 101,7000 | 12 | 1 | 2 | 16 | 16,61 |
| RON0827 | GPW ASO | 1 | 100,4400 | - | - | - | 2025-11-24 | - | 100,4400 | - | 1 | 10 | 100,4500 | 102,6800 | 3 | 1 | - | - | - | |
| RON0928 | GPW ASO | 1 | 100,5000 | 100,5000 | 100,5000 | 100,5000 | 13:21:09 | 10 | 100,5000 | 0.00 | 2 | 74 | 100,0000 | 100,5000 | 163 | 2 | 1 | 10 | 10,19 | |
| R.POWER S.A. | RPW1029 /S | GPW ASO | 1 | 101,4900 | - | - | - | 2025-11-17 | - | 101,4900 | - | - | - | - | 101,6000 | 10 | 1 | - | - | - |
| 7R | SIR0228 /S | GPW ASO | 1 | 100,4000 | 100,6900 | 100,6900 | 100,7000 | 13:03:27 | 5 | 100,7000 | 0.30 | 2 | 10 | 100,4000 | 100,7000 | 39 | 1 | 3 | 15 | 15,56 |
| SIR0928 /S | GPW ASO | 1 | 100,3000 | 100,3000 | 100,3000 | 100,4900 | 11:55:14 | 10 | 100,4900 | 0.19 | 1 | 5 | 100,4000 | 100,4900 | 64 | 1 | 2 | 30 | 30,67 | |
| SANTANDER BANK POLSKA | SPL0427 | GPW ASO | 1 | 100,9000 | - | - | - | 2025-11-14 | - | 100,9000 | - | 1 | 1 | 100,0000 | 100,9500 | 4 | 1 | - | - | - |
| SPL0428 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,0100 | - | - | - | 2025-07-25 | - | 100,0100 | - | 1 | 1 | 100,0000 | - | - | - | - | - | - | ||
| SPL0927 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-11-04 | - | 100,5000 | - | 1 | 1 | 100,0000 | 101,1500 | 6 | 1 | - | - | - | |
| SPL1126 /Z | GPW ASO | 1 | 100,0000 | - | - | - | 2025-11-18 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - | |
| INVEST TDJ ESTATE | TDJ0228 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-11-21 | - | 102,0000 | - | 1 | 10 | 101,0000 | 102,4000 | 50 | 1 | - | - | - |
| TDJ0628 | GPW ASO | 1 | 102,5000 | - | - | - | 2025-11-07 | - | 102,5000 | - | 1 | 10 | 102,0000 | 103,4000 | 20 | 1 | - | - | - | |
| TDJ1226 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-11-21 | - | 101,0000 | - | 1 | 10 | 100,0000 | 101,5000 | 10 | 1 | - | - | - | |
| UNIDEVELOPMENT | UDV0928 | GPW ASO | 1 | 100,4000 | - | - | - | 2025-11-24 | - | 100,4000 | - | 1 | 21 | 100,3400 | 101,4900 | 25 | 1 | - | - | - |
| UNIBEP SA | UNI1026 | GPW ASO | 1 | 100,9500 | 100,9000 | 100,8900 | 100,9500 | 13:32:10 | 32 | 100,8900 | -0.06 | 1 | 27 | 100,2100 | 100,8900 | 476 | 1 | 4 | 129 | 13,14 |
| VEHIS FINANSE | VHI0328 | GPW ASO | 1 | 101,0500 | - | - | - | 2025-11-21 | - | 101,0500 | - | 1 | 5 | 101,5500 | 102,2000 | 25 | 1 | - | - | - |
| VHI0526 | GPW ASO | 1 | 101,9200 | - | - | - | 2025-11-14 | - | 101,9200 | - | 1 | 3 | 101,9200 | 102,3800 | 5 | 1 | - | - | - | |
| VHI0528 | GPW ASO | 1 | 101,5000 | 101,3000 | 101,3000 | 101,3000 | 13:07:58 | 5 | 101,3000 | -0.20 | 1 | 1 | 101,1000 | 101,2000 | 21 | 1 | 2 | 8 | 8,13 | |
| VHI0626 | GPW ASO | 1 | 101,8500 | - | - | - | 2025-11-24 | - | 101,8500 | - | 1 | 10 | 100,1500 | 101,8400 | 2 | 1 | - | - | - | |
| VHI0627 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-11-24 | - | 102,0000 | - | 1 | 3 | 101,3100 | 102,4000 | 4 | 1 | - | - | - | |
| VHI1128 | GPW ASO | 1 | 100,3500 | 100,3500 | 100,2000 | 100,3500 | 10:06:57 | 20 | 100,2000 | -0.15 | 2 | 22 | 100,2000 | 100,3000 | 30 | 1 | 4 | 43 | 43,26 | |
| VICTORIA DOM SPÓŁKA AKCYJNA | VI10629 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-10-24 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| VID0128 | GPW ASO | 1 | 100,8200 | 100,8200 | 100,8200 | 100,8200 | 09:00:00 | 3 | 100,8200 | 0.00 | 1 | 5 | 100,9000 | 101,6800 | 2 | 1 | 1 | 3 | 3,12 | |
| VID0329 | GPW ASO | 1 | 100,7500 | 100,7000 | 100,7000 | 101,2800 | 13:07:03 | 10 | 101,2700 | 0.52 | 1 | 4 | 100,8100 | 101,2800 | 22 | 2 | 9 | 167 | 175,82 | |
| VID0427 | GPW ASO | 1 | 101,4000 | - | - | - | 2025-11-19 | - | 101,4000 | - | 1 | 10 | 101,0400 | 101,9800 | 3 | 1 | - | - | - | |
| VID0629 | GPW ASO | 1 | 100,5600 | 100,9000 | 100,9000 | 100,9800 | 11:55:10 | 5 | 100,9800 | 0.42 | 1 | 7 | 100,6000 | 100,9900 | 2 | 1 | 3 | 55 | 56,47 | |
| VID0827 | GPW ASO | 1 | 101,9200 | - | - | - | 2025-11-21 | - | 101,9200 | - | 1 | 6 | 101,5000 | 101,9100 | 10 | 1 | - | - | - | |
| VID1028 | GPW ASO | 1 | 100,7000 | - | - | - | 2025-11-24 | - | 100,7000 | - | 1 | 8 | 100,7500 | 101,1200 | 2 | 1 | - | - | - | |
| VID1226 | GPW ASO | 1 | 100,3800 | 100,3800 | 100,3700 | 100,3800 | 13:36:02 | 5 | 100,3700 | -0.01 | 1 | 10 | 100,0600 | 100,3700 | 1 | 1 | 2 | 11 | 11,57 | |
| VID1227 | GPW ASO | 1 | 101,7000 | 101,5000 | 101,5000 | 101,7800 | 13:12:08 | 28 | 101,7700 | 0.07 | 1 | 40 | 100,4300 | 101,7700 | 12 | 1 | 4 | 43 | 45,69 | |
| VINDEXUS | VIN0327 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-11-24 | - | 102,0000 | - | 1 | 26 | 102,1900 | 102,3900 | 100 | 1 | - | - | - |
| VIN0628 | GPW ASO | 1 | 102,3800 | 102,2000 | 102,2000 | 102,4000 | 12:33:29 | 7 | 102,4000 | 0.02 | 1 | 20 | 102,0000 | 102,4000 | 111 | 1 | 2 | 37 | 3,86 | |
| VIN0727 | GPW ASO | 1 | 102,9600 | - | - | - | 2025-11-24 | - | 102,9600 | - | 1 | 143 | 102,8000 | 103,2900 | 107 | 2 | - | - | - | |
| WAN | WAN0329 | GPW ASO | 1 | 100,8000 | 100,5000 | 100,5000 | 100,5000 | 12:50:08 | 10 | 100,5000 | -0.30 | 1 | 7 | 100,2600 | 100,5000 | 20 | 1 | 1 | 10 | 10,23 |
| WAN1028 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-11-24 | - | 100,5000 | - | 1 | 12 | 100,3600 | 100,9900 | 12 | 1 | - | - | - | |
| WB ELECTRONICS | WBE1126 | GPW ASO | 1 | 110,0000 | - | - | - | 2025-11-19 | - | 110,0000 | - | 1 | 1 | 103,0000 | - | - | - | - | - | - |
| WHITE STONE DEVELOPMENT | WSD0228 | GPW ASO | 1 | 101,6200 | - | - | - | 2025-11-21 | - | 101,6200 | - | 1 | 10 | 99,5600 | 101,9900 | 6 | 1 | - | - | - |
| WSD0427 | GPW ASO | 1 | 101,5000 | - | - | - | 2025-11-14 | - | 101,5000 | - | 1 | 23 | 100,0000 | 101,9800 | 38 | 2 | - | - | - | |
| WSD0627 | GPW ASO | 1 | 101,6000 | - | - | - | 2025-11-18 | - | 101,6000 | - | 2 | 23 | 99,0600 | 101,2000 | 50 | 1 | - | - | - | |
| ZABKA GROUP | ZAB0530 /S | GPW ASO | 1 | 102,1900 | - | - | - | 2025-11-24 | - | 102,1900 | - | 1 | 15 | 101,8600 | 102,1900 | 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 | 101,0500 | - | - | - | 2025-11-24 | - | 101,0500 | - | 1 | 10 | 101,0500 | 104,9900 | 34 | 1 | - | - | - |
| BEST | BST0730 | GPW ASO | 1 | 100,4500 | - | - | - | 2025-11-24 | - | 100,4500 | - | 1 | 500 | 99,0000 | 100,4000 | 495 | 1 | - | - | - |
| KRI0328 | GPW ASO | 1 | 101,0000 | 100,9000 | 100,9000 | 101,0000 | 10:14:52 | 317 | 101,0000 | 0.00 | 2 | 15 | 100,0000 | 101,0000 | 449 | 1 | 2 | 488 | 49,86 | |
| CAVATINA HOLDING | CAV0127 | GPW RR | 1 | 100,0000 | - | - | - | 2025-11-24 | - | 100,0000 | - | 1 | 43 | 100,0000 | 101,0000 | 20 | 1 | - | - | - |
| CAV0929 | GPW RR | 1 | 100,8100 | - | - | - | 2025-11-19 | - | 100,8100 | - | 1 | 29 | 100,8000 | 101,7900 | 21 | 1 | - | - | - | |
| ECHO INVESTMENT | ECH1028 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GHELAMCO INVEST | GHE1227 /S | GPW ASO | 1 | 75,0000 | - | - | - | 2025-11-24 | - | 75,0000 | - | 1 | 25 | 65,1000 | 84,8400 | 13 | 1 | - | - | - |
| KRUK | KRU0229 | GPW RR | 1 | 103,5000 | - | - | - | 2025-11-21 | - | 103,5000 | - | 1 | 20 | 102,9000 | 104,3000 | 20 | 1 | - | - | - |
| KRU1228 | GPW RR | 1 | 102,1000 | - | - | - | 2025-11-24 | - | 102,1000 | - | 2 | 54 | 102,0000 | 103,4600 | 14 | 1 | - | - | - | |
| MLP GROUP | MLP1226 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PA NOVA | NVA0527 | GPW ASO | 1 | 101,9600 | 100,0000 | 100,0000 | 100,0000 | 12:17:28 | 400 | 100,0000 | -1.92 | - | - | - | 101,9000 | 300 | 1 | 1 | 400 | 40,00 |
| OLIVIA FIN | OBC0627 | GPW ASO | 1 | 101,5000 | - | - | - | 2025-10-24 | - | 101,5000 | - | 1 | 75 | 99,5000 | 101,5000 | 48 | 1 | - | - | - |
| OBC0827 | GPW ASO | 1 | 101,5000 | - | - | - | 2025-11-13 | - | 101,5000 | - | 1 | 8 | 100,0600 | 101,5000 | 34 | 1 | - | - | - | |
| OBC0828 | GPW ASO | 1 | 100,4000 | - | - | - | 2025-11-24 | - | 100,4000 | - | 1 | 10 | 98,1600 | 100,4000 | 133 | 1 | - | - | - | |
| ORLEN | ORL0730 | GPW RR | 1 | 98,3500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ORL0732 /S | GPW RR | 1 | 99,2600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKN0528 /S | GPW RR | 1 | 99,4300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PEKAO | PE20631 | GPW RR | 1 | 99,5000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PKO0628 | GPW RR | 1 | 99,9500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0629 | GPW RR | 1 | 99,6300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0631 /S | GPW RR | 1 | 99,9300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO0927 /S | GPW RR | 1 | 99,8000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PRAGMAGO | PRF0228 | GPW RR | 1 | 102,0000 | 100,6000 | 100,6000 | 100,6000 | 12:00:52 | 6 | 100,6000 | -1.37 | 3 | 45 | 100,6000 | 101,5900 | 14 | 1 | 1 | 6 | 0,61 |
| PRF0427 | GPW ASO | 1 | 100,0000 | - | - | - | 2025-11-24 | - | 100,0000 | - | 1 | 20 | 99,1000 | 100,2000 | 45 | 1 | - | - | - | |
| R.POWER S.A. | RPW0630 /S | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 5 | 96,0000 | - | - | - | - | - | - |
| 7R | SIR0628 /S | GPW ASO | 1 | 100,5000 | - | - | - | 2025-11-24 | - | 100,5000 | - | 1 | 25 | 100,5000 | 101,1000 | 37 | 1 | - | - | - |
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW