- 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 | 100,0000 | - | - | - | 2026-03-31 | - | 100,0000 | - | 1 | 10 | 100,5100 | - | - | - | - | - | - |
| ACH0628 | GPW ASO | 1 | 103,2900 | - | - | - | 2026-04-01 | - | 103,2900 | - | 1 | 20 | 102,4000 | 103,1700 | 4 | 1 | - | - | - | |
| ACH0826 | GPW ASO | 1 | 101,0000 | 101,4900 | - | - | 2026-04-02 | - | 101,4900 | - | - | - | - | 101,5000 | 16 | 1 | 1 | 10 | 10,26 | |
| ADATEX | ADX1128 | GPW ASO | 1 | 101,9700 | 102,3000 | - | - | 2026-04-02 | - | 102,3000 | - | 1 | 2 | 100,0500 | 102,3000 | 15 | 1 | 1 | 1 | 1,06 |
| ADX1227 | GPW ASO | 1 | 101,0000 | 101,2200 | - | - | 2026-04-02 | - | 100,9900 | - | 1 | 55 | 100,5000 | 100,9900 | 200 | 1 | 4 | 236 | 24,56 | |
| ALLEGRO.EU | ALE0630 | GPW ASO | 1 | 101,2600 | - | - | - | 2026-03-23 | - | 101,2600 | - | 1 | 26 | 101,2600 | 102,1900 | 47 | 1 | - | - | - |
| ALIOR BANK | ALR0428 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ALR0429 | GPW ASO | 1 | 101,9900 | - | - | - | 2026-01-15 | - | 101,9900 | - | - | - | - | 101,9900 | 10 | 1 | - | - | - | |
| ALR0627 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-30 | - | 101,0000 | - | 1 | 2 | 100,0000 | 100,9000 | 10 | 1 | - | - | - | |
| ALR0628 | GPW ASO | 1 | 101,9900 | - | - | - | 2026-02-18 | - | 101,9900 | - | - | - | - | 101,4900 | 5 | 1 | - | - | - | |
| ALR1029 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | 101,4900 | 10 | 1 | - | - | - | |
| ANWIM | ANW1126 /S | GPW ASO | 1 | 101,6000 | - | - | - | 2026-03-10 | - | 101,6000 | - | - | - | - | - | - | - | - | - | - |
| ANW1227 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| AOW FAKTORING | AOW0227 | GPW ASO | 1 | 102,5000 | - | - | - | 2026-03-26 | - | 102,5000 | - | 1 | 25 | 102,1500 | - | - | - | - | - | - |
| AOW0528 | GPW ASO | 1 | 103,8000 | - | - | - | 2026-03-03 | - | 103,8000 | - | - | - | - | 106,5000 | 20 | 1 | - | - | - | |
| AOW1027 | GPW ASO | 1 | 100,5000 | - | - | - | 2026-03-06 | - | 100,5000 | - | 1 | 1 | 100,5000 | - | - | - | - | - | - | |
| AOW1028 | GPW ASO | 1 | 102,4000 | - | - | - | 2026-03-26 | - | 102,4000 | - | - | - | - | 102,9500 | 1 | 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 | 101,1500 | - | - | - | 2026-03-31 | - | 101,1500 | - | 1 | 15 | 100,5000 | 101,1500 | 33 | 1 | - | - | - |
| ARL1226 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-03-27 | - | 101,5000 | - | 1 | 20 | 100,0000 | 103,0000 | 2 | 1 | - | - | - | |
| ARL1227 | GPW ASO | 1 | 100,1200 | - | - | - | 2026-04-01 | - | 100,1200 | - | 1 | 8 | 100,0100 | - | - | - | - | - | - | |
| ATAL | ATL0227 | GPW ASO | 1 | 100,0000 | - | - | - | 2026-03-30 | - | 100,0000 | - | 1 | 40 | 100,0000 | 103,0000 | 10 | 1 | - | - | - |
| ATL0628 | GPW ASO | 1 | 100,5000 | - | - | - | 2026-03-31 | - | 100,5000 | - | 1 | 10 | 99,0000 | 100,5000 | 11 | 1 | - | - | - | |
| ATL1028 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| BBI DEVELOPMENT | BBI0227 | GPW ASO | 1 | 103,6500 | 103,6500 | - | - | 2026-04-02 | - | 103,6500 | - | 1 | 2 | 100,1500 | 103,6500 | 25 | 2 | 1 | 7 | 7,35 |
| BENEFIT SYSTEMS | BFT0330 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-03-23 | - | 101,5000 | - | 1 | 6 | 101,1000 | 101,8600 | 19 | 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BS10327 | GPW RR | 1 | 101,3900 | 101,3900 | - | - | 2026-04-02 | - | 101,5000 | - | 1 | 100 | 101,0000 | 101,5500 | 95 | 1 | 9 | 1139 | 116,18 | |
| BS10829 | GPW RR | 1 | 101,5000 | 101,8400 | - | - | 2026-04-02 | - | 101,1800 | - | 1 | 141 | 101,1700 | 102,1200 | 133 | 2 | 4 | 196 | 20,19 | |
| BST0128 | GPW RR | 1 | 101,8900 | 101,1900 | - | - | 2026-04-02 | - | 101,5600 | - | 1 | 91 | 101,2000 | 101,9800 | 102 | 1 | 3 | 232 | 23,97 | |
| BST0228 /Z | GPW RR | 1 | 100,2000 | - | - | - | 2026-04-01 | - | 100,2000 | - | - | - | - | - | - | - | - | - | - | |
| BST0327 | GPW RR | 1 | 101,0000 | - | - | - | 2026-03-30 | - | 101,0000 | - | 1 | 100 | 101,0000 | 102,4000 | 220 | 1 | - | - | - | |
| BST0330 | GPW ASO | 1 | 100,5000 | - | - | - | 2026-03-31 | - | 100,5000 | - | 1 | 500 | 100,4000 | 101,2800 | 6 | 1 | - | - | - | |
| BST0331 | GPW RR | 1 | 99,9800 | 99,9800 | - | - | 2026-04-02 | - | 99,9800 | - | 1 | 50 | 99,8800 | 99,9800 | 34 | 1 | 35 | 3614 | 362,31 | |
| BST0527 | GPW ASO | 1 | 102,3000 | - | - | - | 2026-03-31 | - | 102,3000 | - | 1 | 10 | 101,1000 | 102,2900 | 15 | 1 | - | - | - | |
| BST0630 | GPW RR | 1 | 101,4800 | 101,4800 | - | - | 2026-04-02 | - | 101,5000 | - | 1 | 20 | 101,0000 | 101,4800 | 55 | 1 | 2 | 122 | 12,47 | |
| BST0726 | GPW RR | 1 | 99,9000 | - | - | - | 2026-04-01 | - | 99,9000 | - | 1 | 50 | 99,1000 | 99,9900 | 153 | 1 | - | - | - | |
| BST0728 /Z | GPW RR | 1 | 100,0100 | - | - | - | 2026-04-01 | - | 100,0100 | - | - | - | - | - | - | - | - | - | - | |
| BST0829 | GPW RR | 1 | 101,7000 | 102,5000 | - | - | 2026-04-02 | - | 102,9900 | - | 1 | 100 | 102,0000 | 102,9700 | 52 | 1 | 5 | 207 | 21,59 | |
| BST0930 | GPW RR | 1 | 100,9800 | 100,9700 | - | - | 2026-04-02 | - | 100,9700 | - | 1 | 100 | 100,8000 | 100,9700 | 34 | 1 | 1 | 4 | 0,41 | |
| BST1026 | GPW RR | 1 | 101,0000 | - | - | - | 2026-03-23 | - | 101,0000 | - | 1 | 40 | 101,0100 | 101,4600 | 255 | 1 | - | - | - | |
| BST1029 | GPW RR | 1 | 101,4000 | 100,6100 | - | - | 2026-04-02 | - | 101,4000 | - | 1 | 20 | 101,0200 | 101,4500 | 50 | 1 | 5 | 138 | 14,15 | |
| BST1126 | GPW ASO | 1 | 101,2000 | - | - | - | 2024-12-11 | - | 101,2000 | - | - | - | - | - | - | - | - | - | - | |
| BST1226 | GPW RR | 1 | 100,9900 | 101,0000 | - | - | 2026-04-02 | - | 101,5000 | - | 1 | 250 | 101,2000 | 101,5000 | 99 | 1 | 3 | 146 | 14,87 | |
| KRI1128 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-03-31 | - | 102,0000 | - | 1 | 5 | 100,1600 | 101,5000 | 10 | 1 | - | - | - | |
| BUDLEX FINANCE | BXF0229 | GPW ASO | 1 | 100,5000 | - | - | - | 2026-03-26 | - | 100,5000 | - | 1 | 15 | 100,3900 | 101,5400 | 6 | 1 | - | - | - |
| BXF0727 | GPW ASO | 1 | 100,0500 | - | - | - | 2026-04-01 | - | 100,0500 | - | 1 | 4 | 100,2500 | 101,5000 | 40 | 1 | - | - | - | |
| BXF1027 | GPW ASO | 1 | 100,9000 | - | - | - | 2026-04-01 | - | 100,9000 | - | 1 | 14 | 100,3000 | 101,7000 | 5 | 2 | - | - | - | |
| BXF1028 | GPW ASO | 1 | 100,5000 | 101,8400 | - | - | 2026-04-02 | - | 101,8400 | - | 1 | 2 | 100,0500 | 101,9500 | 1 | 1 | 1 | 5 | 5,18 | |
| BXF1226 | GPW ASO | 1 | 101,8000 | - | - | - | 2026-03-20 | - | 101,8000 | - | 1 | 10 | 100,0100 | 101,8000 | 47 | 2 | - | - | - | |
| BXF1228 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-19 | - | 101,0000 | - | 1 | 40 | 101,2000 | 103,0000 | 12 | 1 | - | - | - | |
| CAPITAL PARK SP. Z O.O. | CAP1028 | GPW ASO | 1 | 101,7100 | - | - | - | 2026-03-26 | - | 101,7100 | - | 1 | 1 | 100,2000 | 102,8500 | 20 | 1 | - | - | - |
| CAVATINA HOLDING | CAV0327 | GPW RR | 1 | 101,2000 | - | - | - | 2026-04-01 | - | 101,2000 | - | 1 | 11 | 101,6600 | 101,6600 | 11 | 1 | - | - | - |
| CAV0329 | GPW RR | 1 | 101,2900 | - | - | - | 2026-04-01 | - | 101,2900 | - | 1 | 10 | 100,6000 | 101,4500 | 5 | 1 | - | - | - | |
| CAV0429 | GPW ASO | 1 | 101,2500 | - | - | - | 2026-04-01 | - | 101,2500 | - | 1 | 3 | 100,0200 | 101,8000 | 18 | 1 | - | - | - | |
| CAV0526 | GPW RR | 1 | 100,3500 | - | - | - | 2026-03-26 | - | 100,3500 | - | 1 | 25 | 100,0000 | 100,3400 | 9 | 1 | - | - | - | |
| CAV0627 | GPW RR | 1 | 101,2900 | - | - | - | 2026-04-01 | - | 101,2900 | - | 1 | 5 | 100,8000 | 101,2900 | 14 | 1 | - | - | - | |
| CAV0729 | GPW RR | 1 | 101,0000 | 101,9000 | - | - | 2026-04-02 | - | 101,9000 | - | 1 | 5 | 100,7100 | 102,0000 | 10 | 1 | 1 | 1 | 1,04 | |
| CAV0927 | GPW ASO | 1 | 101,0000 | 101,4000 | - | - | 2026-04-02 | - | 101,4000 | - | 1 | 3 | 101,0000 | 101,4000 | 11 | 1 | 1 | 1 | 1,02 | |
| CAV0928 | GPW RR | 1 | 101,2000 | 100,2500 | - | - | 2026-04-02 | - | 101,4000 | - | 1 | 60 | 100,6000 | 101,4000 | 848 | 1 | 9 | 1092 | 111,48 | |
| CAV1127 | GPW ASO | 1 | 100,0100 | - | - | - | 2026-03-26 | - | 100,0100 | - | 1 | 45 | 100,0600 | 102,4000 | 31 | 1 | - | - | - | |
| CAV1128 | GPW RR | 1 | 100,5100 | 101,5000 | - | - | 2026-04-02 | - | 101,5100 | - | 1 | 11 | 101,5100 | 101,6000 | 10 | 1 | 3 | 489 | 51,57 | |
| CAV1226 | GPW RR | 1 | 100,9000 | 100,9000 | - | - | 2026-04-02 | - | 101,3000 | - | 1 | 8 | 100,9100 | 101,3000 | 1 | 1 | 11 | 250 | 261,31 | |
| CAV1227 | GPW RR | 1 | 100,6500 | 100,6000 | - | - | 2026-04-02 | - | 101,0000 | - | 1 | 295 | 100,5000 | 101,0000 | 233 | 1 | 14 | 1064 | 110,34 | |
| CAV1229 | GPW RR | 1 | 100,8000 | 100,8000 | - | - | 2026-04-02 | - | 101,0000 | - | 1 | 20 | 101,0000 | 101,0900 | 35 | 1 | 9 | 230 | 238,96 | |
| COGNOR | CO10129 | GPW ASO | 1 | 100,5500 | - | - | - | 2026-03-27 | - | 100,5500 | - | 1 | 3 | 100,6000 | 101,2000 | 16 | 1 | - | - | - |
| COG0129 | GPW ASO | 1 | 101,8000 | - | - | - | 2026-03-31 | - | 101,8000 | - | 1 | 10 | 100,1000 | 101,7900 | 25 | 2 | - | - | - | |
| CORDIA POLSKA FINANCE | CPF1227 | GPW ASO | 1 | 100,5000 | - | - | - | 2026-03-30 | - | 100,5000 | - | 2 | 8 | 100,1000 | 101,9200 | 20 | 1 | - | - | - |
| CYFROWY POLSAT | CPS0130 /S | GPW ASO | 1 | 103,6000 | 103,6000 | - | - | 2026-04-02 | - | 104,0900 | - | 2 | 64 | 103,5000 | 104,0900 | 92 | 1 | 2 | 9 | 9,52 |
| DADELO | DAD1028 | GPW ASO | 1 | 101,5000 | 102,4000 | - | - | 2026-04-02 | - | 102,4000 | - | 1 | 2 | 101,5000 | 102,4800 | 14 | 2 | 1 | 50 | 51,91 |
| DANTEX GROUP | DAN0129 | GPW ASO | 1 | 100,2000 | - | - | - | 2026-03-23 | - | 100,2000 | - | - | - | - | 101,5000 | 3 | 1 | - | - | - |
| DEKPOL | DEK0230 | GPW ASO | 1 | 100,1500 | 100,1500 | - | - | 2026-04-02 | - | 100,2000 | - | 1 | 5 | 100,0500 | 100,2000 | 649 | 4 | 5 | 81 | 81,76 |
| DEK0628 | GPW ASO | 1 | 101,5700 | 101,3000 | - | - | 2026-04-02 | - | 101,2500 | - | 1 | 50 | 101,0000 | 101,5000 | 11 | 1 | 2 | 6 | 6,24 | |
| DOM DEVELOPMENT | DOM0526 | GPW ASO | 1 | 101,0000 | - | - | - | 2025-12-29 | - | 101,0000 | - | - | - | - | 102,0000 | 29 | 1 | - | - | - |
| DOM0530 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DOM0928 | GPW ASO | 1 | 100,5000 | - | - | - | 2025-06-18 | - | 100,5000 | - | - | - | - | - | - | - | - | - | - | |
| DOM1229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DOMESTA | DST0727 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-10 | - | 101,0000 | - | - | - | - | - | - | - | - | - | - |
| DST1126 | GPW ASO | 1 | 98,0000 | - | - | - | 2026-03-26 | - | 98,0000 | - | 1 | 10 | 100,3000 | 101,4900 | 24 | 1 | - | - | - | |
| DEVELIA | DVL0130 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DVL0229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DVL0528 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| DVL1028 | GPW ASO | 1 | 100,2600 | - | - | - | 2026-03-12 | - | 100,2600 | - | 2 | 43 | 100,3000 | 104,9900 | 3 | 1 | - | - | - | |
| DVL1227 | GPW ASO | 1 | 104,2000 | - | - | - | 2026-03-17 | - | 104,2000 | - | - | - | - | - | - | - | - | - | - | |
| DEVELOPRES | DVR0726 | GPW ASO | 1 | 99,8100 | - | - | - | 2026-03-24 | - | 99,8100 | - | 1 | 2 | 99,8000 | 100,5800 | 5 | 1 | - | - | - |
| DVR1226 | GPW ASO | 1 | 100,3900 | - | - | - | 2026-03-30 | - | 100,3900 | - | 1 | 5 | 99,8000 | 101,0000 | 96 | 1 | - | - | - | |
| DVR1227 | GPW ASO | 1 | 102,4500 | - | - | - | 2026-03-23 | - | 102,4500 | - | 1 | 5 | 100,0000 | 102,4500 | 1 | 1 | - | - | - | |
| ECHO INVESTMENT | ECH0128 | GPW RR | 1 | 102,1000 | 102,8000 | - | - | 2026-04-02 | - | 102,9500 | - | 2 | 916 | 102,2000 | 102,9000 | 200 | 1 | 2 | 101 | 10,53 |
| ECH0229 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| ECH0426 | GPW RR | 1 | 100,2000 | - | - | - | 2026-03-30 | - | 100,2000 | - | 1 | 100 | 99,8500 | 100,1000 | 100 | 1 | - | - | - | |
| ECH0428 | GPW RR | 1 | 102,9000 | - | - | - | 2026-03-26 | - | 102,9000 | - | 1 | 19 | 101,8100 | 102,7900 | 76 | 1 | - | - | - | |
| ECH0528 | GPW ASO | 1 | 102,2000 | - | - | - | 2024-09-23 | - | 102,2000 | - | - | - | - | - | - | - | - | - | - | |
| ECH0529 | GPW ASO | 1 | 100,4500 | - | - | - | 2026-03-27 | - | 100,4500 | - | - | - | - | - | - | - | - | - | - | |
| ECH0626 | GPW RR | 1 | 100,4000 | - | - | - | 2026-03-30 | - | 100,4000 | - | 1 | 400 | 100,4000 | 100,8800 | 20 | 1 | - | - | - | |
| ECH0627 | GPW RR | 1 | 102,0000 | - | - | - | 2026-03-16 | - | 102,0000 | - | 1 | 100 | 101,0000 | 101,9700 | 100 | 1 | - | - | - | |
| ECH0829 | GPW ASO | 1 | 106,5000 | - | - | - | 2026-03-06 | - | 106,5000 | - | 1 | 1 | 101,8000 | 104,9500 | 1 | 1 | - | - | - | |
| ECH0926 | GPW RR | 1 | 100,5100 | 100,4800 | - | - | 2026-04-02 | - | 100,4800 | - | 2 | 400 | 100,5000 | 101,5000 | 129 | 1 | 1 | 189 | 19,12 | |
| ECH1127 | GPW RR | 1 | 102,1000 | - | - | - | 2026-04-01 | - | 102,1000 | - | 1 | 130 | 102,1000 | 102,5000 | 100 | 1 | - | - | - | |
| ECH1227 | GPW ASO | 1 | 100,4000 | - | - | - | 2026-02-10 | - | 100,4000 | - | 1 | 1 | 100,4000 | - | - | - | - | - | - | |
| ENEA | ENA0527 | GPW ASO | 1 | 100,8500 | - | - | - | 2024-07-31 | - | 100,8500 | - | - | - | - | - | - | - | - | - | - |
| ENA0530 | GPW ASO | 1 | 103,2500 | - | - | - | 2026-02-06 | - | 103,2500 | - | - | - | - | 102,5000 | 10 | 1 | - | - | - | |
| ERBUD | ERB0229 | GPW ASO | 1 | 99,7900 | 99,7900 | - | - | 2026-04-02 | - | 99,7900 | - | 2 | 13 | 99,7900 | 99,9900 | 8 | 1 | 3 | 6 | 6,03 |
| GRUPA CORPUS IURIS | GC10729 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-03-30 | - | 102,0000 | - | 1 | 29 | 101,2000 | 102,4500 | 33 | 1 | - | - | - |
| GCI0729 | GPW ASO | 1 | 102,6000 | - | - | - | 2026-03-27 | - | 102,6000 | - | 1 | 29 | 101,1000 | 102,5900 | 67 | 1 | - | - | - | |
| GHELAMCO INVEST | GHE0128 /S | GPW RR | 1 | 71,0000 | 71,0000 | - | - | 2026-04-02 | - | 71,9000 | - | 1 | 308 | 70,1500 | 75,0000 | 308 | 2 | 20 | 2314 | 168,50 |
| GHE0327 /S | GPW ASO | 1 | 76,9900 | 77,0000 | - | - | 2026-04-02 | - | 77,9100 | - | 2 | 51 | 76,0000 | 77,9200 | 5 | 1 | 32 | 439 | 335,67 | |
| GHE0728 /S | GPW ASO | 1 | 73,0000 | 70,6000 | - | - | 2026-04-02 | - | 70,0000 | - | 3 | 31 | 70,0000 | 73,0000 | 14 | 1 | 33 | 316 | 227,61 | |
| GHE1027 /S | GPW RR | 1 | 76,9900 | 75,9900 | - | - | 2026-04-02 | - | 79,7500 | - | 3 | 115 | 75,0100 | 79,7500 | 193 | 2 | 5 | 215 | 17,45 | |
| GHE1127 /S | GPW ASO | 1 | 79,0000 | - | - | - | 2026-03-05 | - | 79,0000 | - | 1 | 10 | 73,0000 | 78,0000 | 10 | 1 | - | - | - | |
| GHE1128 /S | GPW ASO | 1 | 75,0000 | 74,9000 | - | - | 2026-04-02 | - | 72,0000 | - | 1 | 10 | 70,0100 | 73,0000 | 15 | 1 | 3 | 27 | 20,56 | |
| MOSTY MAGAZYNY ENERGII | GMO1128 /S | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| HM INWEST | HMI0327 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-04-01 | - | 101,0000 | - | 1 | 50 | 100,1000 | 101,0000 | 80 | 1 | - | - | - |
| HMI0627 | GPW ASO | 1 | 100,0600 | 101,9200 | - | - | 2026-04-02 | - | 101,9200 | - | 1 | 27 | 100,8100 | 101,9200 | 40 | 1 | 1 | 10 | 1,06 | |
| HMI1228 | GPW ASO | 1 | 101,2400 | 101,2500 | - | - | 2026-04-02 | - | 101,2500 | - | 1 | 3 | 100,0900 | 101,2500 | 4 | 1 | 1 | 4 | 4,20 | |
| INTERNETOWY FUNDUSZ LEASINGOWY | IFL0334 | GPW ASO | 1 | 100,0300 | - | - | - | 2025-11-03 | - | 100,0300 | - | 1 | 2 | 99,5300 | 100,0300 | 33 | 1 | - | - | - |
| INFINITY | INF0127 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-04-01 | - | 101,0000 | - | 1 | 5 | 101,0000 | 101,3000 | 20 | 1 | - | - | - |
| INF1027 | GPW ASO | 1 | 100,9000 | - | - | - | 2026-01-28 | - | 100,9000 | - | - | - | - | - | - | - | - | - | - | |
| INPRO SA | INP0529 | GPW ASO | 1 | 101,0200 | - | - | - | 2026-03-19 | - | 101,0200 | - | - | - | - | - | - | - | - | - | - |
| INDOS | INS0228 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-03-24 | - | 101,5000 | - | - | - | - | 103,3000 | 3 | 1 | - | - | - |
| INS0529 | GPW ASO | 1 | 101,3000 | - | - | - | 2026-04-01 | - | 101,3000 | - | 1 | 16 | 101,3500 | 102,4800 | 1 | 1 | - | - | - | |
| INS0628 | GPW ASO | 1 | 101,3000 | - | - | - | 2026-03-30 | - | 101,3000 | - | 1 | 15 | 101,3200 | 102,4600 | 1 | 1 | - | - | - | |
| INTERBUD LUBLIN | INT0628 | GPW ASO | 1 | 101,0000 | 102,1900 | - | - | 2026-04-02 | - | 102,1900 | - | 1 | 80 | 100,4000 | 102,1900 | 42 | 1 | 1 | 10 | 1,05 |
| INT1228 | GPW ASO | 1 | 101,5000 | 101,4800 | - | - | 2026-04-02 | - | 101,4000 | - | 1 | 200 | 101,3000 | 101,4000 | 238 | 1 | 5 | 170 | 17,78 | |
| INVEST KOMFORT FINANCE | INV0928 | GPW ASO | 1 | 100,2000 | 98,2000 | - | - | 2026-04-02 | - | 98,2000 | - | 1 | 19 | 98,5500 | 101,0000 | 13 | 1 | 1 | 46 | 45,29 |
| JHM DEVELOPMENT | JHM0629 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 3 | 100,0000 | - | - | - | - | - | - |
| KGHM POLSKA MIEDŹ SA | KGH0631 | GPW ASO | 1 | 101,9900 | 101,8900 | - | - | 2026-04-02 | - | 101,8900 | - | 1 | 3 | 101,0100 | 101,4800 | 28 | 1 | 1 | 1 | 1,03 |
| KGH1232 | GPW ASO | 1 | 100,0000 | - | - | - | 2026-03-31 | - | 100,0000 | - | 1 | 10 | 100,0000 | 100,5000 | 25 | 1 | - | - | - | |
| KRUK | KR10228 | GPW RR | 1 | 101,8000 | 101,8000 | - | - | 2026-04-02 | - | 101,8000 | - | 1 | 20 | 101,3000 | 101,8000 | 101 | 1 | 4 | 239 | 24,58 |
| KR10627 | GPW RR | 1 | 101,4100 | 100,7000 | - | - | 2026-04-02 | - | 100,7000 | - | 2 | 56 | 100,7000 | 101,6900 | 27 | 1 | 2 | 61 | 6,19 | |
| KR11029 | GPW RR | 1 | 102,3000 | - | - | - | 2026-03-31 | - | 102,3000 | - | 1 | 24 | 101,8000 | 102,2500 | 8 | 1 | - | - | - | |
| KR20229 | GPW RR | 1 | 102,9800 | 103,3800 | - | - | 2026-04-02 | - | 103,3800 | - | 1 | 400 | 102,2100 | 103,3800 | 43 | 1 | 4 | 115 | 11,98 | |
| KRU0129 /Z | GPW ASO | 1 | 102,3000 | - | - | - | 2026-03-24 | - | 102,3000 | - | - | - | - | - | - | - | - | - | - | |
| KRU0227 | GPW RR | 1 | 101,2000 | 101,2000 | - | - | 2026-04-02 | - | 101,3000 | - | 1 | 381 | 101,3000 | 101,6800 | 100 | 1 | 3 | 169 | 17,31 | |
| KRU0228 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-02-06 | - | 102,0000 | - | 1 | 8 | 100,5000 | - | - | - | - | - | - | |
| KRU0231 | GPW RR | 1 | 102,3900 | 102,3900 | - | - | 2026-04-02 | - | 102,4000 | - | 1 | 120 | 102,1000 | 102,3900 | 100 | 1 | 3 | 500 | 51,77 | |
| KRU0626 | GPW RR | 1 | 99,7000 | 99,7000 | - | - | 2026-04-02 | - | 99,7200 | - | 1 | 500 | 99,7000 | 99,7200 | 100 | 1 | 15 | 8580 | 858,32 | |
| KRU0627 | GPW ASO | 1 | 101,3000 | - | - | - | 2026-03-27 | - | 101,3000 | - | 1 | 5 | 101,4000 | 102,0000 | 10 | 1 | - | - | - | |
| KRU0628 | GPW RR | 1 | 102,0500 | 103,0900 | - | - | 2026-04-02 | - | 103,0900 | - | 1 | 150 | 102,0300 | 103,1900 | 9 | 1 | 2 | 41 | 4,25 | |
| KRU0632 | GPW ASO | 1 | 103,0000 | - | - | - | 2026-04-01 | - | 103,0000 | - | 1 | 22 | 100,0100 | 103,0000 | 48 | 1 | - | - | - | |
| KRU0726 | GPW RR | 1 | 99,8000 | - | - | - | 2026-04-01 | - | 99,8000 | - | 1 | 59 | 99,5200 | 99,8000 | 18 | 1 | - | - | - | |
| KRU0731 | GPW RR | 1 | 101,9600 | 102,0900 | - | - | 2026-04-02 | - | 102,5000 | - | 1 | 1 | 101,5600 | 102,3500 | 192 | 1 | 5 | 333 | 34,07 | |
| KRU0827 | GPW RR | 1 | 101,5000 | 101,1000 | - | - | 2026-04-02 | - | 101,1000 | - | 1 | 50 | 101,1000 | 101,9400 | 22 | 1 | 1 | 50 | 5,11 | |
| KRU0828 | GPW RR | 1 | 103,0000 | - | - | - | 2026-04-01 | - | 103,0000 | - | 2 | 82 | 102,7000 | 103,0000 | 18 | 1 | - | - | - | |
| KRU1028 | GPW RR | 1 | 102,5200 | 102,4600 | - | - | 2026-04-02 | - | 102,4200 | - | 2 | 163 | 102,4100 | 103,2700 | 170 | 1 | 10 | 746 | 76,92 | |
| KRU1029 | GPW ASO | 1 | 104,9900 | - | - | - | 2026-04-01 | - | 104,9900 | - | 1 | 5 | 102,0600 | 104,9200 | 10 | 1 | - | - | - | |
| KRU1127 | GPW RR | 1 | 102,5000 | 102,0000 | - | - | 2026-04-02 | - | 102,5000 | - | 2 | 175 | 102,0000 | 103,3400 | 100 | 1 | 4 | 156 | 16,12 | |
| KRU1130 | GPW RR | 1 | 103,9700 | 103,5000 | - | - | 2026-04-02 | - | 103,8900 | - | 1 | 350 | 103,6000 | 103,8900 | 87 | 1 | 3 | 38 | 3,97 | |
| KRU1226 | GPW RR | 1 | 100,9900 | 101,9000 | - | - | 2026-04-02 | - | 102,0000 | - | 1 | 395 | 101,0300 | 102,0000 | 11 | 1 | 3 | 53 | 5,43 | |
| LOKUM DEWELOPER | LKD0627 | GPW ASO | 1 | 102,0000 | - | - | - | 2025-12-03 | - | 102,0000 | - | - | - | - | 104,4000 | 4 | 1 | - | - | - |
| LKD0828 | GPW ASO | 1 | 102,4800 | - | - | - | 2026-03-26 | - | 102,4800 | - | 1 | 3 | 100,0500 | 102,4700 | 1 | 1 | - | - | - | |
| MBANK | MBK01PERP-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-07-02 | - | 102,5000 | - | 1 | 1 | 100,0000 | - | - | - | - | - | - |
| MBK1028 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-30 | - | 101,0000 | - | 1 | 1 | 100,0000 | 102,0000 | 1 | 1 | - | - | - | ||
| MCI MANAGEMENT SP. Z O.O | MCM1127 | GPW ASO | 1 | 102,0000 | 102,0000 | - | - | 2026-04-02 | - | 102,3800 | - | 1 | 829 | 102,0000 | 102,4000 | 75 | 1 | 2 | 382 | 40,36 |
| BANK MILLENNIUM | MIL0129 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-23 | - | 101,0000 | - | 2 | 3 | 100,0000 | - | - | - | - | - | - | ||
| MIL1227 /P | BS ASO | 1 | 97,5000 | - | - | - | 2020-10-21 | - | 97,5000 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 102,0000 | - | - | - | 2026-03-10 | - | 102,0000 | - | 1 | 1 | 100,0000 | - | - | - | - | - | - | ||
| MURAPOL | MUR0428 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| MUR0527 | GPW ASO | 1 | 100,8000 | - | - | - | 2026-03-25 | - | 100,8000 | - | - | - | - | 101,0000 | 1 | 1 | - | - | - | |
| MARVIPOL DEVELOPMENT | MVP0130 | GPW RR | 1 | 100,0000 | 100,0000 | - | - | 2026-04-02 | - | 100,1000 | - | 1 | 3 | 100,0000 | 100,1000 | 15 | 1 | 4 | 54 | 54,78 |
| MVP0528 | GPW RR | 1 | 101,1300 | - | - | - | 2026-04-01 | - | 101,1300 | - | 1 | 3 | 101,1500 | 101,7200 | 22 | 1 | - | - | - | |
| MVP0729 | GPW ASO | 1 | 101,0100 | - | - | - | 2026-03-31 | - | 101,0100 | - | 1 | 5 | 101,1100 | 102,9800 | 3 | 1 | - | - | - | |
| MVP1029 | GPW RR | 1 | 100,6100 | 100,6000 | - | - | 2026-04-02 | - | 100,4100 | - | 2 | 15 | 100,2100 | 100,4100 | 1 | 1 | 10 | 148 | 153,98 | |
| MVP1228 | GPW RR | 1 | 101,0000 | 101,3600 | - | - | 2026-04-02 | - | 101,0000 | - | 1 | 3 | 100,5100 | 101,0000 | 2 | 1 | 2 | 8 | 8,28 | |
| NDI FINANCE | NDI0327 | GPW ASO | 1 | 101,4700 | - | - | - | 2026-03-30 | - | 101,4700 | - | 1 | 6 | 101,0000 | 101,4900 | 31 | 1 | - | - | - |
| NDI0929 | GPW ASO | 1 | 100,4000 | 100,4000 | - | - | 2026-04-02 | - | 100,4000 | - | 2 | 30 | 100,0000 | 100,4000 | 240 | 2 | 2 | 35 | 35,34 | |
| NOVDOM | NOD0828 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 2 | 100,0000 | - | - | - | - | - | - |
| OLIVIA FIN | OBC0127 | GPW ASO | 1 | 101,5800 | 101,0000 | - | - | 2026-04-02 | - | 101,0000 | - | 1 | 30 | 101,0000 | 101,5700 | 3 | 1 | 1 | 3 | 3,10 |
| OBC0227 | GPW ASO | 1 | 100,6000 | - | - | - | 2026-03-31 | - | 100,6000 | - | 1 | 2 | 100,6000 | 101,3600 | 10 | 1 | - | - | - | |
| OBC0426 | GPW ASO | 1 | 99,5000 | - | - | - | 2026-03-23 | - | 99,5000 | - | 1 | 10 | 99,5000 | 100,1500 | 10 | 1 | - | - | - | |
| OBC0429 | GPW ASO | 1 | 100,6400 | - | - | - | 2026-03-24 | - | 100,6400 | - | 1 | 5 | 100,6400 | 100,8000 | 93 | 1 | - | - | - | |
| OBC1026 | GPW ASO | 1 | 99,5000 | - | - | - | 2026-04-01 | - | 99,5000 | - | 1 | 19 | 100,0100 | 100,8200 | 8 | 1 | - | - | - | |
| OBC1028 | GPW ASO | 1 | 101,4000 | 100,0300 | - | - | 2026-04-02 | - | 100,0300 | - | 1 | 9 | 100,0400 | 101,2000 | 8 | 1 | 1 | 93 | 96,81 | |
| OBC1126 | GPW ASO | 1 | 100,8400 | - | - | - | 2026-03-27 | - | 100,8400 | - | 1 | 16 | 100,6000 | 100,9800 | 14 | 1 | - | - | - | |
| OKAM CAPITAL | OKA0628 | GPW ASO | 1 | 98,0000 | - | - | - | 2026-03-24 | - | 98,0000 | - | 1 | 5 | 100,0000 | - | - | - | - | - | - |
| OKA0926 | GPW ASO | 1 | 101,9600 | - | - | - | 2026-03-16 | - | 101,9600 | - | - | - | - | 101,9400 | 15 | 2 | - | - | - | |
| OKA1127 | GPW ASO | 1 | 102,7500 | - | - | - | 2026-03-17 | - | 102,7500 | - | 1 | 3 | 100,0000 | 102,0000 | 15 | 1 | - | - | - | |
| ORLEN | ORL1232 | GPW ASO | 1 | 101,0000 | - | - | - | 2026-03-30 | - | 101,0000 | - | - | - | - | - | - | - | - | - | - |
| PCC ROKITA | PCR0426 | GPW RR | 1 | 100,1000 | 100,1000 | - | - | 2026-04-02 | - | 99,5500 | - | 1 | 274 | 99,5500 | 100,1500 | 124 | 1 | 2 | 36 | 3,62 |
| PCR0527 | GPW RR | 1 | 102,0000 | 101,0000 | - | - | 2026-04-02 | - | 101,0000 | - | 2 | 50 | 100,5100 | 101,9900 | 248 | 1 | 1 | 100 | 10,18 | |
| PCR1026 | GPW RR | 1 | 100,4000 | 100,1300 | - | - | 2026-04-02 | - | 100,1000 | - | 1 | 100 | 100,0200 | 100,3900 | 38 | 1 | 2 | 61 | 6,18 | |
| PCC EXOL | PCX0929 | GPW RR | 1 | 101,7000 | - | - | - | 2026-03-27 | - | 101,7000 | - | 1 | 50 | 101,5000 | 102,1800 | 126 | 2 | - | - | - |
| PCX0930 | GPW RR | 1 | 100,5000 | - | - | - | 2026-04-01 | - | 100,5000 | - | 1 | 17 | 100,7000 | 101,1000 | 55 | 1 | - | - | - | |
| PEKAO | PEO0429 | GPW ASO | 1 | 102,2900 | - | - | - | 2026-03-10 | - | 102,2900 | - | - | - | - | 101,9900 | 10 | 1 | - | - | - |
| PEO0435-K /K | GPW ASO | 1 | 102,5000 | - | - | - | 2025-04-10 | - | 102,5000 | - | - | - | - | 101,9900 | 10 | 1 | - | - | - | |
| PEO0631 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 101,4500 | - | - | - | 2026-03-12 | - | 101,4500 | - | - | - | - | 101,3000 | 2 | 1 | - | - | - | ||
| 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 | 100,7100 | 100,8000 | - | - | 2026-04-02 | - | 101,2000 | - | 1 | 66 | 101,3000 | 101,5200 | 20 | 1 | 7 | 67 | 69,43 | ||
| 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 | - | - | - | - | - | - | - | - | - | - | ||
| POLENERGIA | PEP1029 /S | GPW ASO | 1 | 102,0000 | 103,0000 | - | - | 2026-04-02 | - | 103,0000 | - | 1 | 50 | 102,0000 | 103,0000 | 95 | 1 | 1 | 5 | 5,32 |
| PEU (FIN) PLC | PEU1130 /S | GPW ASO | 1 | 100,5000 | 101,0000 | - | - | 2026-04-02 | - | 101,0000 | - | 1 | 3 | 100,3000 | 101,0000 | 20 | 2 | 2 | 10 | 10,38 |
| PGE | PGE0526 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 99,9000 | - | - | - | 2026-03-31 | - | 99,9000 | - | 1 | 90 | 99,9000 | 100,1200 | 97 | 1 | - | - | - | ||
| PGE0529 | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 102,0900 | - | - | - | 2026-03-31 | - | 102,0900 | - | 1 | 3 | 100,8200 | 102,0900 | 62 | 2 | - | - | - | ||
| POLSKA GRUPA FARMACEUTYCZNA | PGF1026 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| POLSKI HOLDING NIERUCHOMOŚCI | PHN0327 | GPW ASO | 1 | 101,5500 | - | - | - | 2026-04-01 | - | 101,5500 | - | 1 | 3 | 101,4300 | 101,4500 | 100 | 1 | - | - | - |
| PHN0526 | GPW ASO | 1 | 100,0000 | - | - | - | 2026-03-10 | - | 100,0000 | - | 1 | 94 | 100,0000 | 101,0000 | 25 | 1 | - | - | - | |
| PHN1127 | GPW ASO | 1 | 104,7000 | - | - | - | 2026-01-19 | - | 104,7000 | - | 1 | 3 | 101,0300 | 104,6000 | 140 | 1 | - | - | - | |
| PKO BP | PKO0229 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-03-25 | - | 102,0000 | - | 1 | 1 | 98,0000 | 101,9900 | 10 | 1 | - | - | - |
| PKO0328 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 102,2000 | - | - | - | 2026-03-06 | - | 102,2000 | - | 1 | 1 | 100,0000 | 107,0000 | 1 | 1 | - | - | - | ||
| PKO0827 /P | BS ASO | 1 | 101,2500 | - | - | - | 2018-10-09 | - | 101,2500 | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,4500 | 100,3400 | - | - | 2026-04-02 | - | 100,3400 | - | 1 | 4 | 100,3500 | 101,0600 | 1 | 1 | 1 | 1 | 100,90 | ||
| PKO0935-K /K | GPW ASO | 1 | 101,3000 | - | - | - | 2026-03-09 | - | 101,3000 | - | 1 | 1 | 99,5000 | 101,4900 | 10 | 1 | - | - | - | |
| PKO1034-K /K | GPW ASO | 1 | 104,5000 | - | - | - | 2026-03-09 | - | 104,5000 | - | 1 | 1 | 100,0000 | 110,0000 | 1 | 1 | - | - | - | |
| P4 SP. Z O.O. | PLY0230 /S | GPW ASO | 1 | 101,2200 | - | - | - | 2026-03-27 | - | 101,2200 | - | 1 | 20 | 101,2400 | 105,0000 | 20 | 1 | - | - | - |
| PLY1226 | GPW ASO | 1 | 101,1000 | - | - | - | 2025-12-10 | - | 101,1000 | - | 1 | 1 | 100,0000 | 100,7900 | 5 | 1 | - | - | - | |
| PLY1227 | GPW ASO | 1 | 101,1100 | - | - | - | 2026-04-01 | - | 101,1100 | - | 1 | 3 | 100,0600 | 101,1900 | 300 | 1 | - | - | - | |
| PRAGMAGO | PRF0127 | GPW RR | 1 | 101,1400 | 100,3000 | - | - | 2026-04-02 | - | 100,7000 | - | 1 | 88 | 100,2200 | 100,7000 | 3 | 1 | 6 | 210 | 21,45 |
| PRF0327 | GPW RR | 1 | 101,3500 | 101,2500 | - | - | 2026-04-02 | - | 101,6300 | - | 1 | 31 | 101,2500 | 101,6300 | 66 | 1 | 2 | 29 | 2,95 | |
| PRF0429 | GPW RR | 1 | 100,0000 | 100,5500 | - | - | 2026-04-02 | - | 100,5500 | - | 1 | 100 | 100,5000 | 100,7000 | 164 | 1 | 1 | 36 | 3,62 | |
| PRF0626 | GPW ASO | 1 | 100,4500 | 100,6800 | - | - | 2026-04-02 | - | 100,0700 | - | 1 | 30 | 100,0700 | 100,6900 | 100 | 1 | 3 | 80 | 8,09 | |
| PRF0627 | GPW RR | 1 | 101,3000 | - | - | - | 2026-04-01 | - | 101,3000 | - | 2 | 398 | 101,3500 | 101,4600 | 84 | 1 | - | - | - | |
| PRF0628 | GPW RR | 1 | 101,9800 | - | - | - | 2026-04-01 | - | 101,9800 | - | 1 | 130 | 101,8000 | 101,9700 | 130 | 1 | - | - | - | |
| PRF0727 | GPW RR | 1 | 100,1700 | 101,2600 | - | - | 2026-04-02 | - | 101,2600 | - | 1 | 50 | 100,5600 | 101,2400 | 28 | 1 | 1 | 26 | 2,67 | |
| PRF0927 | GPW RR | 1 | 100,6000 | 100,6000 | - | - | 2026-04-02 | - | 100,6000 | - | 2 | 84 | 100,6000 | 101,1000 | 57 | 1 | 3 | 93 | 9,43 | |
| PRF1026 | GPW RR | 1 | 100,5900 | - | - | - | 2026-03-26 | - | 100,5900 | - | 1 | 100 | 100,7000 | 101,5000 | 100 | 1 | - | - | - | |
| PRF1028 | GPW RR | 1 | 100,9200 | 100,4000 | - | - | 2026-04-02 | - | 100,4000 | - | 1 | 50 | 100,1000 | 100,7800 | 14 | 1 | 1 | 57 | 5,81 | |
| PRF1228 | GPW RR | 1 | 101,0000 | - | - | - | 2026-03-31 | - | 101,0000 | - | 1 | 139 | 100,1300 | 101,4700 | 38 | 1 | - | - | - | |
| PZU | PZU0727 /P | BS ASO | 1 | 100,0000 | - | - | - | 2023-03-08 | - | 100,0000 | - | - | - | - | - | - | - | - | - | - |
| GPW ASO | 1 | 101,0600 | 101,1500 | - | - | 2026-04-02 | - | 101,1000 | - | 1 | 2 | 101,0500 | 101,4000 | 10 | 1 | 4 | 21 | 2 145,52 | ||
| RESI CAPITAL | RES0228 | GPW ASO | 1 | 101,2800 | 101,0000 | - | - | 2026-04-02 | - | 101,0000 | - | 1 | 7 | 101,0000 | 101,2800 | 9 | 1 | 1 | 3 | 2,18 |
| 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 | - | - | - | - | - | - | |
| ROB0626 | GPW ASO | 1 | 100,0000 | - | - | - | 2026-03-13 | - | 100,0000 | - | - | - | - | 100,9900 | 56 | 1 | - | - | - | |
| RONSON | RON0827 | GPW ASO | 1 | 100,8000 | 100,9000 | - | - | 2026-04-02 | - | 100,8000 | - | 1 | 32 | 96,1100 | 101,2000 | 3 | 1 | 2 | 15 | 15,29 |
| RON0928 | GPW ASO | 1 | 100,5000 | 100,5000 | - | - | 2026-04-02 | - | 100,4000 | - | - | - | - | 100,7000 | 26 | 1 | 4 | 47 | 47,33 | |
| RON1229 | GPW ASO | 1 | 100,2000 | - | - | - | 2026-03-25 | - | 100,2000 | - | - | - | - | 100,1900 | 105 | 2 | - | - | - | |
| R.POWER S.A. | RPW1029 /S | GPW ASO | 1 | 102,3000 | - | - | - | 2026-03-19 | - | 102,3000 | - | 1 | 8 | 98,0100 | - | - | - | - | - | - |
| 7R | SIR0228 /S | GPW ASO | 1 | 100,1000 | 100,2000 | - | - | 2026-04-02 | - | 100,2000 | - | 1 | 3 | 100,0100 | 100,2000 | 19 | 1 | 10 | 158 | 160,66 |
| SIR0928 /S | GPW ASO | 1 | 100,9900 | - | - | - | 2026-03-31 | - | 100,9900 | - | 1 | 3 | 100,0100 | 101,4000 | 22 | 1 | - | - | - | |
| SANTANDER BANK POLSKA | SPL0427 /Z | GPW ASO | 1 | 100,0500 | - | - | - | 2026-03-11 | - | 100,0500 | - | - | - | - | - | - | - | - | - | - |
| SPL0428 /P | BS ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| GPW ASO | 1 | 100,5500 | - | - | - | 2026-01-22 | - | 100,5500 | - | - | - | - | - | - | - | - | - | - | ||
| SPL0927 | GPW ASO | 1 | 101,1900 | - | - | - | 2025-12-22 | - | 101,1900 | - | 1 | 1 | 100,2000 | 100,5000 | 10 | 1 | - | - | - | |
| SPL1228 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 1 | 100,0000 | 100,5000 | 10 | 1 | - | - | - | |
| INVEST TDJ ESTATE | TD10628 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| TDJ0228 | GPW ASO | 1 | 102,6000 | - | - | - | 2026-03-02 | - | 102,6000 | - | 1 | 2 | 102,0000 | 102,6000 | 10 | 1 | - | - | - | |
| TDJ0628 | GPW ASO | 1 | 103,0000 | - | - | - | 2026-03-30 | - | 103,0000 | - | 1 | 10 | 101,5000 | 103,0000 | 10 | 1 | - | - | - | |
| UNIDEVELOPMENT | UDV0928 | GPW ASO | 1 | 100,8000 | - | - | - | 2026-04-01 | - | 100,8000 | - | 1 | 9 | 100,5000 | 102,1800 | 4 | 1 | - | - | - |
| UNIBEP SA | UNI0329 | GPW ASO | 1 | 100,5000 | 100,4500 | - | - | 2026-04-02 | - | 100,5000 | - | 1 | 5 | 100,4000 | 100,5000 | 30 | 1 | 9 | 144 | 145,28 |
| UNI1026 | GPW ASO | 1 | 99,9500 | 99,9800 | - | - | 2026-04-02 | - | 99,9500 | - | 1 | 62 | 99,9500 | 99,9800 | 29 | 1 | 2 | 139 | 14,46 | |
| VEHIS FINANSE | VHI0328 | GPW ASO | 1 | 103,0000 | 102,9900 | - | - | 2026-04-02 | - | 103,0000 | - | 1 | 5 | 100,1100 | 103,0000 | 15 | 1 | 3 | 10 | 10,32 |
| VHI0528 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-03-26 | - | 101,5000 | - | 1 | 20 | 101,5000 | 102,5500 | 13 | 1 | - | - | - | |
| VHI0626 | GPW ASO | 1 | 100,8900 | 101,4300 | - | - | 2026-04-02 | - | 101,4300 | - | 1 | 10 | 100,9000 | 101,4300 | 10 | 2 | 1 | 1 | 1,02 | |
| VHI0627 | GPW ASO | 1 | 102,1000 | - | - | - | 2026-03-24 | - | 102,1000 | - | 2 | 55 | 100,0100 | 102,0000 | 15 | 2 | - | - | - | |
| VHI1128 | GPW ASO | 1 | 101,0000 | 101,0000 | - | - | 2026-04-02 | - | 101,0000 | - | 1 | 6 | 100,1000 | 101,4000 | 78 | 1 | 2 | 5 | 5,12 | |
| VHI1228 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-03-30 | - | 102,0000 | - | 1 | 1 | 102,0000 | 105,9900 | 4 | 1 | - | - | - | |
| VICTORIA DOM SPÓŁKA AKCYJNA | VI10629 | GPW ASO | 1 | 101,9000 | - | - | - | 2026-02-04 | - | 101,9000 | - | - | - | - | 102,3000 | 36 | 2 | - | - | - |
| VID0128 | GPW ASO | 1 | 100,4600 | 101,0000 | - | - | 2026-04-02 | - | 100,5900 | - | 1 | 9 | 100,6000 | 101,7100 | 37 | 2 | 4 | 37 | 37,95 | |
| VID0329 | GPW ASO | 1 | 100,9000 | - | - | - | 2026-04-01 | - | 100,9000 | - | 1 | 50 | 100,6000 | 101,3100 | 1 | 1 | - | - | - | |
| VID0427 /Z | GPW ASO | 1 | 100,4400 | - | - | - | 2026-03-24 | - | 100,4400 | - | - | - | - | - | - | - | - | - | - | |
| VID0629 | GPW ASO | 1 | 100,8000 | 100,8000 | - | - | 2026-04-02 | - | 100,8000 | - | 1 | 7 | 100,5000 | 101,0000 | 5 | 1 | 4 | 48 | 48,61 | |
| VID0827 | GPW ASO | 1 | 100,9000 | 100,9000 | - | - | 2026-04-02 | - | 101,1000 | - | 2 | 22 | 100,5200 | 101,1000 | 18 | 1 | 5 | 35 | 35,84 | |
| VID1028 | GPW ASO | 1 | 100,5000 | 100,9900 | - | - | 2026-04-02 | - | 101,0000 | - | 2 | 38 | 100,9900 | 101,0000 | 26 | 1 | 5 | 51 | 51,52 | |
| VID1227 | GPW ASO | 1 | 100,9300 | 101,1000 | - | - | 2026-04-02 | - | 101,1000 | - | 1 | 5 | 101,1000 | 101,4900 | 13 | 1 | 1 | 5 | 5,20 | |
| VINDEXUS | VIN0327 /Z | GPW ASO | 1 | 100,4500 | - | - | - | 2026-03-18 | - | 100,4500 | - | - | - | - | - | - | - | - | - | - |
| VIN0329 | GPW ASO | 1 | 100,7000 | 100,5000 | - | - | 2026-04-02 | - | 100,5000 | - | 1 | 250 | 100,4000 | 100,5000 | 42 | 1 | 43 | 2258 | 228,29 | |
| VIN0628 | GPW ASO | 1 | 101,7900 | - | - | - | 2026-03-30 | - | 101,7900 | - | 1 | 50 | 101,6000 | 101,7700 | 268 | 1 | - | - | - | |
| VIN0727 | GPW ASO | 1 | 100,7500 | - | - | - | 2026-04-01 | - | 100,7500 | - | 1 | 1 | - | 100,7300 | 50 | 1 | - | - | - | |
| WAN | WAN0230 | GPW ASO | 1 | 100,4000 | 100,5000 | - | - | 2026-04-02 | - | 100,5000 | - | 1 | 7 | 100,4000 | 100,5000 | 115 | 2 | 8 | 59 | 60,23 |
| WAN0329 | GPW ASO | 1 | 101,5000 | 100,0300 | - | - | 2026-04-02 | - | 100,0300 | - | 1 | 2 | 100,0200 | 101,5000 | 1 | 1 | 1 | 16 | 16,07 | |
| WAN0629 | GPW ASO | 1 | 100,0000 | 100,0000 | - | - | 2026-04-02 | - | 100,2000 | - | 1 | 3 | 100,0000 | 100,2000 | 25 | 1 | 8 | 180 | 185,57 | |
| WAN1028 | GPW ASO | 1 | 101,2500 | 101,2500 | - | - | 2026-04-02 | - | 101,2500 | - | 1 | 1 | 101,0000 | 101,2500 | 13 | 2 | 3 | 21 | 22,39 | |
| WARIMPEX FINANCING PL | WAR0928 | GPW ASO | 1 | 101,8400 | 101,8400 | - | - | 2026-04-02 | - | 101,8400 | - | 1 | 10 | 101,7000 | 101,8400 | 49 | 1 | 2 | 57 | 58,35 |
| WB ELECTRONICS | WBE1126 | GPW ASO | 1 | 115,0000 | - | - | - | 2026-02-13 | - | 115,0000 | - | - | - | - | - | - | - | - | - | - |
| WHITE STONE DEVELOPMENT | WSD0228 | GPW ASO | 1 | 101,9800 | 101,8900 | - | - | 2026-04-02 | - | 101,8900 | - | 1 | 3 | 100,1000 | 101,8900 | 3 | 1 | 1 | 3 | 3,09 |
| WSD0427 /Z | GPW ASO | 1 | 100,9000 | - | - | - | 2026-03-31 | - | 100,9000 | - | - | - | - | - | - | - | - | - | - | |
| WSD0627 | GPW ASO | 1 | 100,5000 | - | - | - | 2026-03-09 | - | 100,5000 | - | 1 | 10 | 97,0000 | 103,9500 | 4 | 1 | - | - | - | |
| ZABKA GROUP | ZAB0530 /S | GPW ASO | 1 | 102,5000 | - | - | - | 2026-03-26 | - | 102,5000 | - | 1 | 2 | 101,0000 | 102,3000 | 30 | 1 | - | - | - |
| emitent | nazwa | segment | jednostka transakcyjna | kurs odniesienia** | kurs otwarcia** | kurs min | kurs max | data/czas ost. trans. | wolumen ost. trans. | kurs ostatni* | zmiana | najlepsza oferta kupna | najlepsza oferta sprzedaży | liczba transakcji | obrót skumulowany | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| liczba zleceń | wolumen | limit | limit | wolumen | liczba zleceń | wolumen | wartość (tys. EUR) | |||||||||||||
| BEST NIEST FIZ WIERZYTELNOŚCI | BFW1027 | GPW ASO | 1 | 101,1000 | - | - | - | 2026-02-09 | - | 101,1000 | - | - | - | - | 103,9900 | 13 | 1 | - | - | - |
| BEST | BST0730 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-02-25 | - | 102,0000 | - | - | - | - | - | - | - | - | - | - |
| KRI0328 | GPW ASO | 1 | 102,4800 | - | - | - | 2026-03-26 | - | 102,4800 | - | - | - | - | 102,9900 | 15 | 1 | - | - | - | |
| CAVATINA HOLDING | CAV0127 | GPW RR | 1 | 101,2000 | - | - | - | 2026-04-01 | - | 101,2000 | - | 1 | 13 | 100,6600 | 102,0000 | 24 | 1 | - | - | - |
| CAV0929 | GPW RR | 1 | 101,7400 | - | - | - | 2026-03-27 | - | 101,7400 | - | 1 | 20 | 101,6000 | 102,6900 | 24 | 1 | - | - | - | |
| ECHO INVESTMENT | ECH1028 | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | 1 | 2 | 100,0000 | - | - | - | - | - | - |
| GHELAMCO INVEST | GHE1227 /S | GPW ASO | 1 | 89,0000 | - | - | - | 2026-03-30 | - | 89,0000 | - | 1 | 13 | 79,0000 | 85,0000 | 40 | 1 | - | - | - |
| KRUK | KRU0229 | GPW RR | 1 | 101,4800 | 101,5000 | - | - | 2026-04-02 | - | 101,5000 | - | 1 | 80 | 101,5000 | 102,3800 | 10 | 1 | 1 | 20 | 2,05 |
| KRU1228 | GPW RR | 1 | 101,5000 | 101,5000 | - | - | 2026-04-02 | - | 101,5000 | - | 1 | 100 | 101,5500 | 102,5000 | 20 | 1 | 1 | 10 | 1,02 | |
| PA NOVA | NVA0527 | GPW ASO | 1 | 101,1900 | 101,1900 | - | - | 2026-04-02 | - | 101,1900 | - | - | - | - | 101,1900 | 239 | 2 | 1 | 2 | 0,20 |
| OLIVIA FIN | OBC0627 | GPW ASO | 1 | 103,4000 | - | - | - | 2026-03-11 | - | 103,4000 | - | 1 | 16 | 99,0000 | 103,4000 | 8 | 1 | - | - | - |
| OBC0827 | GPW ASO | 1 | 102,0000 | - | - | - | 2026-03-11 | - | 102,0000 | - | 1 | 35 | 98,0000 | 102,0000 | 72 | 1 | - | - | - | |
| OBC0828 | GPW ASO | 1 | 101,5000 | - | - | - | 2026-03-30 | - | 101,5000 | - | 1 | 56 | 100,8000 | 101,5000 | 186 | 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PEO0236 | 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PKO1132 /S | GPW RR | 1 | 99,7300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |
| PRAGMAGO | PRF0228 | GPW RR | 1 | 101,6100 | - | - | - | 2026-03-09 | - | 101,6100 | - | 2 | 23 | 100,5000 | 102,0000 | 20 | 1 | - | - | - |
| PRF0427 | GPW ASO | 1 | 101,2000 | - | - | - | 2026-03-31 | - | 101,2000 | - | 1 | 9 | 100,6500 | 101,2000 | 232 | 1 | - | - | - | |
| R.POWER S.A. | RPW0630 /S | GPW ASO | 1 | 100,0000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| 7R | SIR0628 /S | GPW ASO | 1 | 101,5000 | 101,5000 | - | - | 2026-04-02 | - | 101,5000 | - | 1 | 192 | 100,0000 | 104,9900 | 14 | 1 | 1 | 8 | 0,83 |
Wyjaśnienie skrótów
GPW RR - Rynek Regulowany GPW