Notowania obligacji korporacyjnych - dane opóźnione o 15 min.

Obligacje przedsiębiorstw (PLN)

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. zł)
2C PARTNERS 2CP0317   GPW ASO 1 92,6000 - - - 2016-08-29 - 92,6000 - 1 3 92,0000 94,0200 1 1 - - -
2CP0517   GPW ASO 1 94,1000 94,1000 94,1000 94,1100 11:30:01 10 94,1100 0.01 1 10 93,6000 99,0000 8 1 2 15 14,25
AB ABE0720   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7000 - - - 2016-01-21 - 100,7000 - 1 2 100,0000 101,4900 23 1 - - -
ABE0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7500 - - - 2015-11-04 - 100,7500 - 1 3 99,5000 100,9000 10 1 - - -
ACTION ACT0717   BS ASO 1 100,2500 - - - 2015-06-26 - 100,2500 - - - - - - - - - -
  GPW ASO 1 63,9900 - - - 2016-08-22 - 63,9900 - 1 1 63,9900 68,9700 1 1 - - -
ADMIRAL BOATS ADM0917   GPW ASO 1 94,9000 - - - 2016-08-29 - 94,9000 - 1 10 87,0000 94,9000 2 1 - - -
AMERICAN HEART OF POLAND AHP0622   BS ASO 1 98,0000 - - - 2016-08-02 - 98,0000 - - - - - - - - - -
AHP0916   BS ASO 1 100,4500 - - - 2016-06-21 - 100,4500 - - - - - - - - - -
ABS INVESTMENT AIN0717   GPW ASO 1 100,4000 100,5000 100,5000 100,5000 10:22:52 1 100,5000 0.10 1 19 100,5000 101,1800 10 1 1 1 1,01
ALIOR BANK ALR0321   BS ASO 1 102,6500 - - - 2016-04-20 - 102,6500 - - - - - - - - - -
  GPW ASO 1 104,9900 - - - 2016-08-22 - 104,9900 - 1 1 104,8000 104,9500 2 1 - - -
ALR0421   GPW ASO 1 113,0000 113,9900 113,9900 113,9900 16:04:55 1 113,9900 0.88 2 51 112,7000 113,9900 1 1 1 1 11,66
ALR0522   GPW RR 1 104,7900 104,7900 104,7900 104,8000 16:22:06 2 104,8000 0.01 1 3 103,1700 104,8000 198 2 6 325 346,83
ALR0524   GPW RR 1 103,8600 103,8700 103,8700 103,8700 12:57:42 50 103,8700 0.01 1 1 102,6600 103,8600 2 1 2 118 124,72
ALR0617   BS ASO 1 100,0000 - - - 2016-03-29 - 100,0000 - 1 500 100,1400 - - - - - -
ALR0924   BS ASO 1 102,7500 - - - 2016-08-25 - 102,7500 - - - - - - - - - -
ALR1022   BS ASO 1 103,0000 - - - 2016-08-12 - 103,0000 - - - - - - - - - -
ALR1221   BS ASO 1 101,5000 - - - 2016-03-14 - 101,5000 - - - - - - - - - -
  GPW ASO 1 104,9900 - - - 2016-08-29 - 104,9900 - 1 40 103,8000 105,4000 2 1 - - -
AmRest Holdings SE AMR0618   BS ASO 1 101,3800 - - - 2016-03-14 - 101,3800 - 1 50 101,1000 - - - - - -
AMR0919   BS ASO 1 101,3700 - - - 2015-04-02 - 101,3700 - 1 50 101,1600 - - - - - -
AOW FAKTORING AOW0317   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-08-26 - 100,0000 - 1 20 99,7100 100,5000 100 1 - - -
AOW0517   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-08-12 - 100,5000 - 1 100 100,0000 101,5000 100 1 - - -
AOW0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,0000 - - - 2016-05-30 - 103,0000 - 1 50 101,5000 104,0000 50 1 - - -
AOW1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6000 - - - 2016-08-29 - 100,6000 - 1 100 100,1000 101,9000 24 1 - - -
AGENCJA ROZWOJU PRZEMYSŁU ARP1217   BS ASO 1 101,5000 - - - 2015-08-20 - 101,5000 - - - - - - - - - -
ATAL ATL0518   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 250 100,0500 - - - - - -
ATL0519   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 500 100,0500 - - - - - -
ATL1016   BS ASO 1 101,1000 - - - 2016-05-20 - 101,1000 - - - - - - - - - -
PCC AUTOCHEM AUT0217   GPW ASO 1 101,4000 - - - 2016-08-26 - 101,4000 - 1 50 100,0000 101,3900 50 1 - - -
BBI DEVELOPMENT BBI0217   BS ASO 1 101,5000 - - - 2014-11-14 - 101,5000 - - - - - - - - - -
  GPW ASO 1 102,0000 - - - 2016-08-17 - 102,0000 - 1 10 100,0600 101,8000 1 1 - - -
BBI0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,0000 - - - 2016-06-03 - 102,0000 - 1 3 100,2000 - - - - - -
BBI0219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 6 101,5100 - - - - - -
BENEFIT SYSTEMS BFT0618   BS ASO 1 100,0000 - - - - - - - - - - 100,6000 500 1 - - -
  GPW ASO 1 100,5900 - - - 2016-08-25 - 100,5900 - 1 10 100,0000 100,5900 9 1 - - -
Bank Gospodarstwa Krajowego BGK0118   BS ASO 1 100,3500 - - - 2014-12-17 - 100,3500 - - - - - - - - - -
BGK0219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
BGK0517   BS ASO 1 100,0500 - - - 2016-03-03 - 100,0500 - - - - - - - - - -
BGK1016   BS ASO 1 100,0000 - - - 2016-03-15 - 100,0000 - - - - - - - - - -
IDS1018   N BS RR 1 110,1300 - - - 2013-12-13 - 110,1300 - - - - - - - - - -
  N GPW RR 1 108,0000 - - - 2016-06-21 - 108,0000 - 1 500 109,1000 109,1500 500 1 - - -
IDS1022   N BS RR 1 97,9800 - - - - - - - - - - - - - - - -
  N GPW RR 1 121,0000 - - - 2014-12-02 - 121,0000 - 1 100 116,0000 119,0000 100 1 - - -
IDS1024   N BS RR 1 99,1700 - - - - - - - - - - - - - - - -
  N GPW RR 1 99,1700 - - - - - - - - - - - - - - - -
IWS0645   N BS RR 1 97,9000 - - - - - - - - - - - - - - - -
  N GPW RR 1 97,9000 - - - - - - - 1 10 101,0000 - - - - - -
BIOMED-LUBLIN BML0818   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 72,9900 - - - 2016-08-22 - 72,9900 - 1 300 33,1000 72,9900 200 1 - - -
BANK OCHRONY ŚRODOWISKA BOD0521   BS ASO 1 100,0000 - - - 2016-05-09 - 100,0000 - - - - - - - - - -
BOG0222   BS ASO 1 100,4000 - - - 2015-12-18 - 100,4000 - - - - - - - - - -
BOS0724   BS ASO 1 100,0000 - - - 2016-03-22 - 100,0000 - - - - - - - - - -
BANK POCZTOWY BPO0721 Z GPW ASO 1 101,5500 - - - - - - - - - - - - - - - -
BPO1022   GPW ASO 1 107,0000 - - - 2016-08-01 - 107,0000 - 1 1 100,0100 - - - - - -
BPO1216   GPW ASO 1 100,4200 - - - 2016-06-14 - 100,4200 - 1 250 100,1400 101,0000 1 1 - - -
BEST II NS FIZ BS20118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6500 100,6100 100,0000 100,6100 16:47:15 70 100,0000 -0.65 1 129 99,8600 100,0000 430 1 8 770 77,67
BEST BST0319   GPW RR 1 99,9900 99,9900 99,0000 99,9900 10:46:51 90 99,0000 -0.99 1 60 99,0200 99,9900 25 1 2 160 16,09
BST0320   GPW RR 1 99,9000 - - - 2016-08-12 - 99,9000 - 1 73 99,5000 100,1900 22 1 - - -
BST0418   GPW RR 1 100,6000 100,4000 100,4000 100,4000 11:23:52 52 100,4000 -0.20 1 30 100,2000 100,3700 160 1 1 52 5,25
BST0520   GPW RR 1 99,2000 99,5000 99,5000 99,5000 14:50:43 99 99,5000 0.30 1 101 99,5000 100,2100 500 1 2 199 19,86
BST0720   GPW ASO 1 99,7000 99,9000 99,9000 99,9000 09:00:00 100 99,9000 0.20 1 500 99,5000 100,6000 100 1 1 100 10,04
BST0820   GPW RR 1 99,6000 - - - 2016-08-24 - 99,6000 - 1 100 99,7000 100,7000 50 1 - - -
BST1018   GPW RR 1 100,6000 100,6000 100,5900 100,6000 15:28:11 200 100,5900 -0.01 2 200 100,5900 100,7800 15 1 8 1075 108,72
BST1218   GPW ASO 1 100,0000 99,0000 99,0000 99,0000 10:50:34 21 99,0000 -1.00 1 30 98,7500 100,0000 80 1 1 21 2,10
BSTL320   GPW RR 1 100,0100 100,6000 100,6000 100,6000 09:00:00 100 100,6000 0.59 1 500 99,6000 100,5800 50 1 1 100 10,06
BSTN916   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
BZ WBK BZW0618   BS ASO 1 100,5500 - - - 2016-05-19 - 100,5500 - - - - - - - - - -
  GPW ASO 1 101,2000 100,2000 100,2000 101,2000 10:35:03 2 101,2000 0.00 1 50 100,2000 101,2000 50 1 3 6 6,06
BZW0717   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,2000 - - - 2015-12-21 - 101,2000 - 1 50 100,0000 101,0000 50 1 - - -
BZW1216   BS ASO 1 101,1700 - - - 2015-02-13 - 101,1700 - - - - - - - - - -
  GPW ASO 1 100,4500 - - - 2016-07-13 - 100,4500 - 1 200 100,1300 100,4500 271 1 - - -
CAPITAL PARK CAP0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1000 100,1000 100,1000 100,1000 09:00:00 15 100,1000 0.00 1 100 99,8000 100,1000 52 1 1 15 1,52
CAP0617   BS ASO 1 100,0000 - - - 2014-08-07 - 100,0000 - - - - - - - - - -
  GPW ASO 1 100,5000 100,5900 100,5900 100,5900 12:58:24 67 100,5900 0.09 1 20 100,5500 100,5900 83 1 2 161 16,45
CAP0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 100,0000 100,0000 100,0000 09:12:26 15 100,0000 0.00 1 15 99,7000 100,5500 80 1 1 15 1,50
CAP0818   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-08-26 - 101,0000 - 1 278 99,6000 101,0000 55 1 - - -
CAP0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4000 - - - 2016-08-29 - 100,4000 - 1 50 100,4000 100,7900 161 1 - - -
CAP1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 100,0000 100,0000 100,0000 14:24:20 1 100,0000 0.00 1 14 100,0000 100,1000 100 1 3 516 52,19
LINDORFF CAS1216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3500 - - - 2016-08-09 - 100,3500 - 1 100 99,5000 100,8000 100 1 - - -
CCC CCC0619   BS ASO 1 101,0000 - - - 2016-07-27 - 101,0000 - - - - 101,0000 1000 1 - - -
CHEMOSERVIS-DWORY CHS0318   GPW ASO 1 101,5000 102,0000 102,0000 102,0000 09:00:00 10 102,0000 0.49 1 10 102,0000 102,5000 6 1 1 10 10,20
CIECH CI21217   BS ASO 1 103,0000 - - - 2015-11-19 - 103,0000 - 1 100 103,0000 - - - - - -
COMP CMP0620   BS ASO 1 100,5000 - - - 2016-08-08 - 100,5000 - - - - - - - - - -
  GPW ASO 1 101,9000 - - - 2016-08-29 - 101,9000 - 1 5 100,5000 101,9000 5 1 - - -
CMP0717   BS ASO 1 101,0000 - - - 2015-08-11 - 101,0000 - - - - - - - - - -
CYFROWY POLSAT CPS0721   GPW ASO 1 101,6000 101,6000 101,6000 101,6000 15:52:45 50 101,6000 0.00 1 2 101,5700 101,6200 8 1 5 444 453,30
CAPITAL SERVICE CSV0217   GPW ASO 1 100,0000 - - - 2016-08-01 - 100,0000 - 1 4 101,0500 102,4800 4 1 - - -
CSV0717   GPW ASO 1 101,7200 - - - 2016-08-04 - 101,7200 - 1 50 101,2000 101,7200 4 1 - - -
CSX0717   GPW ASO 1 101,5100 - - - 2016-08-25 - 101,5100 - 1 2 101,1200 102,9800 2 1 - - -
CUBE. ITG CTG0417   GPW ASO 1 99,2500 99,4000 99,4000 99,4000 17:00:00 15 99,4000 0.15 1 3 95,0700 99,5000 10 1 1 15 15,08
DEKPOL DEK1018   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-08-25 - 100,0000 - 1 30 99,0000 100,7900 56 1 - - -
DOM DEVELOPMENT DOM0217   BS ASO 1 102,0000 - - - 2016-03-14 - 102,0000 - - - - - - - - - -
DOM0318   BS ASO 1 101,5000 - - - 2016-05-31 - 101,5000 - - - - - - - - - -
DOM0620   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-06-21 - 100,5000 - - - - - - - - - -
DEVELOPRES DVR0318   BS ASO 1 100,7000 - - - 2016-02-19 - 100,7000 - - - - - - - - - -
ECHO INVESTMENT ECH0219   BS ASO 1 100,5000 - - - 2016-07-18 - 100,5000 P - 1 100 100,1000 - - - - - -
ECH0318   GPW RR 1 101,2400 - - - 2016-08-29 - 101,2400 - 1 100 101,0100 101,2500 200 1 - - -
ECH0417   BS ASO 1 100,0000 - - - 2016-06-07 - 100,0000 - - - - - - - - - -
ECH0418   GPW RR 1 101,3900 - - - 2016-08-25 - 101,3900 - 1 100 101,2100 101,3900 200 1 - - -
ECH0519   BS ASO 1 100,7500 - - - 2016-06-10 - 100,7500 - - - - - - - - - -
ECH0618   BS ASO 1 101,0000 - - - 2016-07-15 - 101,0000 - - - - - - - - - -
ECN0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2500 - - - 2016-08-02 - 100,1000 P - - - - - - - - - -
ED invest S.A. EDI1116   GPW ASO 1 99,0000 - - - 2016-08-25 - 99,0000 - 1 10 99,0000 100,4700 1 1 - - -
EUROPEJSKI FUNDUSZ MEDYCZNY EFM1216   GPW ASO 1 100,7000 - - - 2016-08-29 - 100,7000 - 1 10 99,5000 100,6000 5 1 - - -
EGB INVESTMENTS EGB0118   GPW ASO 1 102,0000 - - - 2016-08-17 - 102,0000 - 1 4 100,7500 102,0000 10 1 - - -
EGB0318   GPW ASO 1 101,5000 - - - 2016-08-04 - 101,5000 - 1 10 100,4000 101,9000 10 1 - - -
EGB0618   GPW ASO 1 102,0000 - - - 2016-06-28 - 102,0000 - 1 7 102,0000 103,0000 10 1 - - -
EGB1217   GPW ASO 1 102,5000 - - - 2016-08-29 - 102,5000 - 1 20 101,2000 102,5000 10 1 - - -
EUROPEJSKI BANK INWESTYCYJNY EIB0521   N GPW RR 1 101,0000 - - - 2016-08-01 - 101,0000 - - - - - - - - - -
EIB0617   N GPW RR 1 35,7100 - - - - - - - - - - - - - - - -
EIB0722   N GPW RR 1 100,0000 - - - - - - - - - - - - - - - -
ELZAB ELZ0418   BS ASO 1 100,0000 - - - 2016-05-20 - 100,0000 - - - - 100,5000 200 1 - - -
ELEMENTAL HOLDING EMT1017   BS ASO 1 100,0000 - - - 2016-01-13 - 98,5000 P - - - - - - - - - -
EMT1019   BS ASO 1 99,0000 - - - 2016-08-25 - 99,0000 - - - - 99,0000 10 1 - - -
ENEA ENA0220   BS ASO 1 100,0000 - - - 2015-05-20 - 100,0200 P - 1 50 99,4000 - - - - - -
ENERGA ENG1019   N BS RR 1 102,8500 - - - 2016-06-24 - 102,8500 - 1 10 101,5000 - - - - - -
ERBUD ERB0318   GPW ASO 1 102,0000 - - - 2016-08-01 - 102,0000 - 1 1 101,0000 102,2000 1 1 - - -
EUROCENT ERC0617   GPW ASO 1 102,2000 - - - 2016-08-29 - 102,2000 - 2 129 101,6000 102,5000 10 1 - - -
EUROCASH EUH0618   BS ASO 1 97,5000 - - - 2014-12-17 - 97,5000 - - - - - - - - - -
EVEREST CAPITAL EVC0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,5000 - - - 2016-05-18 - 103,5000 - 1 5 100,0100 102,2000 3 1 - - -
EVC1118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5100 101,9800 101,9800 101,9800 12:19:07 5 101,9800 1.46 1 3 100,5200 103,5000 20 1 1 5 5,19
FAM GRUPA KAPITAŁOWA FAM0722   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
FAN0722   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 2 100,0000 - - - - - -
FAST FINANCE FFI0121   GPW ASO 1 99,0000 99,0000 99,0000 99,0000 17:00:00 19 99,0000 0.00 1 1 99,0000 99,9900 10 1 2 20 20,08
FFI0916   GPW ASO 1 99,4900 - - - 2016-08-29 - 99,4900 - 1 5 98,0100 99,4900 10 2 - - -
FFI1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,0000 98,4900 98,4900 98,4900 13:15:45 5 98,4900 0.50 1 1 98,0000 98,4900 7 1 2 10 10,11
FUNDUSZ HIPOTECZNY DOM SA SKA FHS1217   GPW ASO 1 100,0000 - - - 2016-08-22 - 100,0000 - 1 2 100,5000 103,9800 2 1 - - -
FLORSEN FLO0119   GPW ASO 1 100,5000 - - - 2016-04-25 - 100,5000 - 1 10 105,5000 107,0000 10 1 - - -
FLO0418   GPW ASO 1 100,5000 - - - 2016-01-25 - 100,5000 - 1 10 105,5000 107,0000 10 1 - - -
FAMUR FMF0120   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-08-03 - 101,0000 - 2 4 101,1000 - - - - - -
FERRATUM CAPITAL POLAND FRR0517   GPW ASO 1 102,3800 101,4000 101,4000 102,3700 16:49:43 10 102,3700 -0.01 1 50 100,9000 102,4400 4 1 17 220 229,19
GETBACK GB10919   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3500 100,0000 100,0000 100,0000 17:00:00 5 100,0000 -0.35 2 13 99,5000 100,0000 70 1 1 5 5,06
GB11019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-08-29 - 100,0000 - 1 10 99,8000 101,3000 10 1 - - -
GB21019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 99,0000 100,5000 10 1 - - -
GB31019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4000 - - - 2016-08-11 - 100,4000 - 1 10 99,2000 100,7000 10 1 - - -
GBK0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,1000 101,7800 101,6200 101,7800 13:42:41 5 101,6200 -0.47 1 3 101,4300 101,9000 10 1 4 15 15,31
GBK0919   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8100 101,0000 101,0000 101,0000 09:00:00 2 101,0000 0.19 1 16 101,0000 101,9900 1 1 1 2 2,05
GBK1019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 100,3000 100,9000 10 1 - - -
GBK1119   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 100,1000 100,1000 100,1500 16:25:02 2 100,1500 -0.05 1 10 99,0000 100,1500 6 1 3 15 15,03
GEO. MIESZKANIE I DOM GEO0419   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1700 - - - 2016-08-25 - 100,1700 - - - - 100,2500 55 1 - - -
GRIFFIN REAL ESTATE INVEST GFN1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 100,6000 101,8000 10 1 - - -
GHELAMCO INVEST GHC0619   GPW RR 1 99,6300 99,6500 99,6400 99,6500 12:31:42 52 99,6400 0.01 1 100 99,6500 100,1400 106 1 2 152 15,33
GHC0718   BS ASO 1 102,1000 - - - 2015-11-17 - 102,1000 - - - - - - - - - -
  GPW ASO 1 100,1500 - - - 2016-06-27 - 102,3000 P - 1 1 99,0000 - - - - - -
GHE0118   BS ASO 1 101,5000 - - - 2016-06-17 - 101,5000 - - - - - - - - - -
  GPW ASO 1 102,9900 - - - 2016-08-16 - 102,9900 - 1 50 101,1900 102,9900 2 1 - - -
GHE0320   GPW RR 1 99,8700 99,7100 99,7000 99,7100 12:14:59 92 99,7000 -0.17 1 10 99,6200 99,8700 200 1 2 142 14,51
GHE0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,1000 - - - 2016-08-25 - 101,1000 - 1 10 100,9000 102,1500 2 1 - - -
GHE0519   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,3800 - - - 2016-07-28 - 101,3800 - 1 25 100,7000 105,0000 2 1 - - -
GHE0619   GPW RR 1 100,0000 - - - 2016-08-29 - 101,0000 P - 1 26 99,9800 100,3000 4 1 - - -
GHE0718   BS ASO 1 99,4000 - - - 2015-12-07 - 99,4000 - - - - - - - - - -
  GPW ASO 1 102,0400 - - - 2016-08-26 - 102,0400 - 1 4 101,7000 103,0000 10 1 - - -
GHE0720   GPW RR 1 100,1000 - - - 2016-08-25 - 100,1000 - 1 100 99,7600 100,1000 446 1 - - -
GHE1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GHE1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,3700 - - - 2016-05-25 - 101,3700 - 1 1 101,2000 - - - - - -
GHE1119   GPW RR 1 99,5900 99,5900 99,5900 99,5900 10:44:57 70 99,5900 0.00 1 100 99,5000 99,5900 17 1 1 70 7,10
GHI0320   GPW RR 1 99,9800 99,0200 99,0200 99,0200 11:29:53 50 99,0200 -0.96 1 150 99,0400 99,8600 200 1 1 50 5,07
GHI0619   GPW RR 1 100,1400 - - - 2016-08-29 - 100,1400 - 2 60 99,5900 100,1800 100 1 - - -
GHI0718   BS ASO 1 100,0000 - - - 2015-07-03 - 100,0000 - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-08-19 - 101,0000 - 1 1 100,5300 101,9900 1 1 - - -
GHI0720   GPW RR 1 100,0000 100,1500 100,1500 100,1500 10:47:11 250 100,1500 0.15 1 9 100,1000 100,1500 39 1 1 250 25,18
GHJ0320   GPW RR 1 99,9900 - - - 2016-08-29 - 99,9900 - 1 50 99,5100 100,0000 168 1 - - -
GHJ0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5500 - - - 2016-08-29 - 101,1600 P - 1 15 100,5900 101,4000 3 1 - - -
GHK0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,0000 - - - 2016-08-25 - 102,0000 - 1 1 101,0600 102,5500 1 1 - - -
GETIN NOBLE BANK GNB0218   GPW ASO 1 96,9500 96,9500 96,5000 96,9500 12:46:17 3 96,5000 -0.46 1 1 96,5100 96,9500 10 1 2 6 5,81
GNB0220   GPW ASO 1 82,8700 82,8700 82,8600 82,8700 10:48:02 3 82,8700 0.00 1 10 78,9000 82,8700 12 1 7 52 43,11
GNB0221   GPW ASO 1 80,0000 - - - 2016-08-25 - 80,0000 - 1 1 79,5000 80,0000 6 1 - - -
GNB0318   GPW ASO 1 96,3000 - - - 2016-08-29 - 96,3000 - 1 8 95,5000 96,4900 10 1 - - -
GNB0320   GPW ASO 1 82,6500 83,8000 82,0000 83,8000 14:41:08 5 82,0000 -0.79 1 10 79,0000 82,7000 17 2 2 12 10,21
GNB0321   GPW ASO 1 79,0000 - - - 2016-08-24 - 79,0000 - 1 1 78,5000 79,5000 12 2 - - -
GNB0323   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 95,0100 - - - - - -
GNB0418   GPW ASO 1 96,3000 - - - 2016-08-26 - 96,3000 - 1 4 96,2000 96,9000 50 1 - - -
GNB0420   GPW ASO 1 76,5000 - - - 2016-06-24 - 76,5000 - 1 10 78,0100 82,0000 3 1 - - -
GNB0421   GPW ASO 1 77,7000 78,4000 78,4000 78,4000 16:39:55 7 78,4000 0.90 1 7 78,0000 78,4000 7 1 1 7 5,62
GNB0423   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 95,5000 - - - - - -
GNB0518   GPW ASO 1 95,0000 - - - 2016-08-25 - 95,0000 - 1 20 96,0000 96,5000 10 1 - - -
GNB0617   BS ASO 1 100,0000 - - - 2015-06-10 - 100,2400 P - - - - - - - - - -
  GPW ASO 1 99,5000 99,5000 99,5000 99,5000 16:15:37 10 99,5000 0.00 1 2 99,5000 100,1000 1 1 2 30 300,31
GNB0618   BS ASO 1 101,5000 - - - 2014-12-19 - 101,5000 - - - - - - - - - -
  GPW ASO 1 95,0000 - - - 2016-08-26 - 95,0000 - 1 1 90,0000 95,0000 10 1 - - -
GNB0620   GPW ASO 1 81,0000 - - - 2016-08-23 - 81,0000 - 1 60 78,0000 82,0000 9 2 - - -
GNB0720   GPW ASO 1 80,7800 80,7800 80,7800 80,7800 09:51:17 3 80,7800 0.00 1 3 80,0000 80,7900 10 1 2 5 4,07
GNB0817   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 97,0000 - - - 2016-08-02 - 97,0000 - 1 1 95,0000 - - - - - -
GNB0819   GPW ASO 1 89,0000 89,0000 89,0000 89,0000 14:45:23 1 89,0000 0.00 1 5 87,0000 89,0000 29 1 8 441 392,68
GNB0820   GPW ASO 1 79,7500 - - - 2016-08-25 - 79,7500 - 1 3 79,7700 80,8800 5 1 - - -
GNB0917   BS ASO 1 99,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 97,1000 - - - 2016-08-25 - 97,1000 - 1 10 97,5500 98,4400 5 1 - - -
GNB0919   GPW ASO 1 92,0000 - - - 2016-08-26 - 92,0000 - 1 10 87,0000 92,0000 9 1 - - -
GNB1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,6000 - - - 2016-08-22 - 98,6000 - 1 1 97,8000 98,8000 5 1 - - -
GNB1019   GPW ASO 1 89,9900 90,0000 90,0000 90,0000 09:46:43 3 90,0000 0.01 1 10 87,0000 91,0000 1 1 1 3 2,76
GNB1020   GPW ASO 1 77,0000 - - - 2016-08-23 - 77,0000 - 1 10 80,0000 81,0000 10 1 - - -
GNB1119   GPW ASO 1 85,0100 - - - 2016-08-29 - 85,0100 - 1 10 85,0000 91,0000 2 1 - - -
GNB1120   GPW ASO 1 79,8500 - - - 2016-08-26 - 79,8500 - 1 1 78,5000 79,8500 9 3 - - -
GNB1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 1 101,0000 - - - - - -
GNB1219   GPW ASO 1 90,0000 - - - 2016-08-29 - 90,0000 - 1 10 86,5000 91,4500 10 2 - - -
GNB1220   GPW ASO 1 79,9900 75,0000 75,0000 75,0000 09:38:22 5 75,0000 -6.24 1 3 77,0000 82,0000 10 1 1 5 3,79
GNB1222   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,8000 - - - 2016-08-25 - 98,8000 - 1 10 97,3000 98,8000 10 1 - - -
GNF0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 97,0000 - - - 2016-08-29 - 97,0000 - 1 10 94,0000 97,0000 220 2 - - -
GNO0320   GPW ASO 1 98,5000 - - - 2016-05-19 - 98,5000 - 1 10 98,0000 99,5000 10 1 - - -
GNO0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 97,0000 - - - 2016-08-03 - 97,0000 - 1 10 90,0000 99,1000 5 1 - - -
GNO1120   GPW ASO 1 82,0000 - - - 2016-08-19 - 82,0000 - 1 1 80,0000 82,0000 5 1 - - -
GPW GPW0117   BS ASO 1 100,5000 - - - - - - - - - - - - - - - -
  GPW RR 1 100,2900 100,2900 100,0600 100,2900 17:00:00 1 100,2100 -0.08 1 96 100,0700 100,2100 99 1 7 2223 223,60
GPW1022   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,5000 102,5000 102,5000 102,5000 17:00:00 1 102,5000 0.00 1 200 101,5000 102,5000 194 1 2 2 0,21
GTB METROPOLIS NIERUCHOMOŚCI GTB0617 Z GPW ASO 1 99,5000 - - - 2016-08-26 - 99,5000 - - - - - - - - - -
GTB1117   GPW ASO 1 99,0000 - - - 2016-08-24 - 99,0000 - 1 1 98,0000 101,8000 1 1 - - -
GTC GTC0319   BS ASO 1 101,0000 - - - 2015-10-02 - 101,0000 - - - - - - - - - -
  GPW ASO 1 104,0000 - - - 2016-08-23 - 104,0000 - 1 1 100,5000 110,0000 1 1 - - -
GTC0418   BS ASO 1 101,0000 - - - 2015-12-28 - 101,0000 - - - - - - - - - -
HB REAVIS FINANCE PL HBR1117   BS ASO 1 101,0000 - - - 2016-08-17 - 101,0000 - - - - - - - - - -
HUSSAR GRUPPA HGR0517   GPW ASO 1 100,6000 - - - 2016-08-26 - 100,6000 - 1 5 100,6100 101,9800 8 2 - - -
IIF IIF1017   GPW ASO 1 101,9500 - - - 2016-08-29 - 101,9500 - 1 5 101,0000 101,9500 5 1 - - -
ING BANK ŚLĄSKI ING1217   BS ASO 1 100,0000 - - - 2014-07-18 - 100,0000 - - - - - - - - - -
ING1219   BS ASO 1 100,0000 - - - - - - - 1 20 100,0000 - - - - - -
INDOS INS1017   GPW ASO 1 99,0000 - - - 2016-08-29 - 99,0000 - 1 2 98,7000 99,9000 5 1 - - -
INVISTA INV1217   GPW ASO 1 100,0000 - - - - - - - 1 5 100,0000 - - - - - -
IPF INVESTMENTS POLSKA IPP0620   BS ASO 1 100,0000 - - - 2016-07-29 - 100,0000 - - - - 100,2500 1000 1 - - -
  GPW ASO 1 99,4000 - - - 2016-08-25 - 99,4000 - 1 11 98,8000 99,4000 49 2 - - -
INTEGER.PL ITG0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG0918   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG1219   BS ASO 1 96,0000 - - - 2016-06-06 - 96,0000 - - - - 95,9900 150 1 - - -
J.W. CONSTRUCTION HOLDING JWC1217   BS ASO 1 100,0000 - - - - - - - 1 500 100,2000 - - - - - -
  GPW ASO 1 100,8000 - - - 2016-07-06 - 100,8000 - 1 500 100,2000 - - - - - -
ZM HENRYK KANIA KAN0318   GPW ASO 1 102,0000 103,5000 103,5000 103,5000 16:46:33 1 103,5000 1.47 1 80 102,0100 103,5000 509 2 1 1 1,05
KAN1117   GPW ASO 1 101,3500 - - - 2016-08-29 - 101,3500 - 1 3 101,4000 102,5000 12 2 - - -
KREDYT INKASO I NS FIZ KI10517   BS ASO 1 100,0000 - - - 2016-08-12 - 100,0000 - - - - - - - - - -
KLON KLN0217   GPW ASO 1 100,7400 - - - 2016-08-29 - 100,7400 - 1 20 100,6000 100,9000 40 1 - - -
KLN1118   GPW ASO 1 101,0000 - - - 2016-06-22 - 101,0000 - 1 50 100,0000 - - - - - -
KANCELARIA MEDIUS KME0217   GPW ASO 1 101,7000 - - - 2016-07-22 - 101,7000 - 1 30 101,0100 101,8500 16 1 - - -
KME0617   GPW ASO 1 100,5000 - - - 2016-08-25 - 100,5000 - 1 100 100,5000 101,3900 28 1 - - -
KME0916   GPW ASO 1 100,1700 - - - 2016-08-19 - 100,1700 - 1 50 99,0000 100,1800 65 1 - - -
KME1017   GPW ASO 1 101,9000 - - - 2016-08-25 - 101,9000 - 1 100 100,0000 103,5000 16 1 - - -
PCC CONSUMER PRODUCTS KOSMET KOS1117   GPW ASO 1 100,1500 - - - 2016-08-29 - 100,1500 - 1 31 100,1200 101,2200 26 1 - - -
KRUK KR10621   GPW RR 1 100,3000 100,2900 100,1600 100,2900 15:21:42 2 100,1600 -0.14 2 207 100,1600 100,2700 200 1 4 1335 135,05
KRU0317   GPW ASO 1 101,1000 100,9900 100,9900 100,9900 10:20:32 5 100,9900 -0.11 1 10 100,6100 101,7800 10 1 1 5 5,05
KRU0321   GPW RR 1 100,3000 100,3000 100,2900 100,3000 09:48:42 19 100,2900 -0.01 1 200 100,2300 100,2800 200 1 2 20 2,02
KRU0322   GPW ASO 1 101,5000 - - - 2016-06-02 - 101,5000 - 1 10 100,0000 102,0000 10 1 - - -
KRU0517   GPW ASO 1 101,4100 - - - 2016-08-22 - 101,4100 - 1 1 101,5100 102,3400 4 1 - - -
KRU0521   GPW RR 1 100,3500 100,2700 100,2400 100,2700 16:40:46 25 100,2600 -0.09 1 90 100,2500 100,2600 257 2 15 1809 181,71
KRU0522   GPW ASO 1 101,5000 - - - 2016-08-29 - 101,5000 - 1 10 100,2000 101,5000 8 1 - - -
KRU0618   GPW ASO 1 105,6000 - - - 2016-08-17 - 105,6000 - 1 10 104,1000 105,6000 10 1 - - -
KRU0619   GPW ASO 1 100,0000 - - - - - - - 1 10 100,4000 101,9000 10 1 - - -
KRU0620   GPW RR 1 101,0000 - - - 2016-08-26 - 101,0000 - 1 100 100,3000 101,5900 18 1 - - -
KRU0621   GPW ASO 1 100,7400 100,9900 100,9900 100,9900 15:43:17 1 100,9900 0.25 1 5 100,1100 100,9900 2 1 2 2 2,02
KRU0818   GPW ASO 1 104,0000 - - - 2016-08-25 - 104,0000 - 2 6 104,0000 104,8600 8 1 - - -
KRU1018   GPW ASO 1 103,1000 - - - 2016-08-18 - 103,1000 - 2 12 103,1000 104,6000 10 1 - - -
KRU1116   GPW ASO 1 100,5000 - - - 2016-08-10 - 100,5000 - 1 10 100,5100 101,4500 10 1 - - -
KRU1120   GPW RR 1 100,8700 100,2200 100,2200 100,4000 16:41:38 98 100,4000 -0.47 1 100 100,2500 100,5000 123 1 3 165 16,58
KRU1121   GPW ASO 1 101,2000 - - - 2016-08-25 - 101,2000 - 1 1 101,2000 101,5000 15 1 - - -
KRU1216   GPW ASO 1 100,0000 - - - 2016-08-17 - 100,0000 - 1 10 99,5100 100,4900 3 1 - - -
KRU1217   GPW RR 1 101,4000 101,4000 101,4000 101,4000 09:01:51 1 101,4000 0.00 3 195 101,4000 101,5900 100 1 1 1 0,10
KRU1218   GPW ASO 1 104,5000 - - - 2016-05-24 - 104,5000 - 1 10 103,5500 105,0500 10 1 - - -
KRU1220   GPW ASO 1 101,5000 - - - 2016-08-22 - 101,5000 - 1 17 101,7000 102,4900 151 2 - - -
KREDYT INKASO KRI0118   BS ASO 1 102,5000 - - - 2015-10-15 - 102,5000 - - - - - - - - - -
KRI0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9000 101,0000 100,6100 101,0000 14:15:24 5 100,6100 -0.29 1 3 100,6100 101,0000 35 1 2 10 10,19
KRI0717   BS ASO 1 102,2000 - - - 2015-10-22 - 102,2000 - - - - - - - - - -
KRI1018   BS ASO 1 100,8000 - - - 2015-10-15 - 100,8000 - - - - - - - - - -
KRI1216   BS ASO 1 102,2000 - - - 2016-03-24 - 102,2000 - - - - - - - - - -
KERDOS GROUP KRS0318 Z GPW ASO 1 91,3900 - - - 2015-10-01 - 91,3900 - - - - - - - - - -
KRS1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 20,0500 - - - 2016-02-19 - 20,0500 - - - - 23,9900 4 1 - - -
LC CORP LCC0320   BS ASO 1 100,0500 - - - 2016-07-29 - 100,0500 - - - - 100,6000 1000 1 - - -
LCC0619   BS ASO 1 100,0000 - - - 2016-07-12 - 100,0000 - - - - - - - - - -
LCC1018   BS ASO 1 102,0000 - - - 2016-05-20 - 102,0000 - - - - - - - - - -
LOKUM DEWELOPER LKD1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,0000 - - - 2016-08-11 - 102,0000 - 1 10 100,6000 101,9900 10 1 - - -
LKD1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 2 100,0000 - - - - - -
LZMO LZM0617   GPW ASO 1 63,6400 - - - 2016-08-12 - 63,6400 - 1 5 40,0000 63,6400 5 1 - - -
LZM1116 Z GPW ASO 1 39,0000 33,0000 33,0000 33,0000 15:03:08 10 33,0000 -15.38 1 10 22,0000 - 5 1 1 10 3,33
mBANK MBK0125   BS ASO 1 101,0000 - - - 2015-08-07 - 101,0000 - - - - - - - - - -
  GPW ASO 1 100,3800 - - - 2016-08-29 - 100,3800 - 1 3 99,0000 100,3900 2 1 - - -
MBK1223   BS ASO 1 100,0000 - - - 2016-08-05 - 100,0000 - 1 1 98,0000 - - - - - -
  GPW ASO 1 100,1000 100,1700 100,1600 100,1700 14:42:23 3 100,1600 0.06 1 4 100,2000 101,0000 1 1 2 4 403,85
MCI CAPITAL MCI0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
MCI0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 2 99,0000 - - - - - -
MCI1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
MCI1216   GPW ASO 1 100,6800 100,7000 100,7000 100,7000 11:19:57 9 100,7000 0.02 1 6 100,0600 100,7000 1 1 1 9 9,18
MCI1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,7400 101,7400 101,7400 101,7400 09:00:00 1 101,7400 0.00 1 5 101,0000 101,7400 1 1 1 1 1,03
Medicalgorithmics Spółka Akcyjna MDG0419   GPW ASO 1 101,3000 - - - 2016-08-18 - 101,3000 - 1 10 101,1000 102,5500 20 1 - - -
MIDAS MDS0421   BS ASO 1 34,2800 - - - - - - - - - - - - - - - -
  GPW ASO 1 85,0000 - - - 2016-05-18 - 85,0000 - 1 10 84,0000 85,0000 10 1 - - -
MEDORT MED0420   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6000 101,1900 101,1900 101,1900 09:00:00 5 101,1900 0.59 1 5 100,2000 101,1500 10 1 2 10 10,40
BANK MILLENNIUM MIL0317   BS ASO 1 100,0000 - - - 2016-08-02 - 100,0000 - 1 100 100,0000 100,6500 100 1 - - -
MIL0618   BS ASO 1 100,0000 - - - - - - - 1 100 100,0000 101,0000 100 1 - - -
  GPW ASO 1 100,8000 - - - 2016-04-29 - 100,8000 - 1 10 100,0000 101,2000 10 1 - - -
MAK DOM MKD0317   GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 101,9900 100 1 - - -
MIKROKASA MKR0417   GPW ASO 1 100,4200 100,8900 100,8900 100,8900 13:05:11 3 100,8900 0.47 1 5 99,4000 101,4200 1 1 1 3 3,07
MKR0517   GPW ASO 1 101,0000 - - - 2016-08-22 - 101,0000 - 1 2 100,4000 101,8000 1 1 - - -
MKR0617   GPW ASO 1 101,0000 - - - 2016-08-23 - 101,0000 - 1 5 100,3500 101,8500 3 1 - - -
MKR0916   GPW ASO 1 99,6500 - - - 2016-08-23 - 99,6500 - 1 2 98,5500 100,0000 5 1 - - -
MKR0917   GPW ASO 1 100,1000 - - - 2016-07-04 - 100,1000 - 1 1 100,5000 101,8000 1 1 - - -
MKR1116   GPW ASO 1 100,1600 - - - 2016-08-05 - 100,1600 - 1 2 100,1500 101,4500 18 1 - - -
MKR1117   GPW ASO 1 101,6800 - - - 2016-08-29 - 101,6800 - 1 5 101,6000 - - - - - -
MULTIMEDIA POLSKA MMP0520   BS ASO 1 101,0000 - - - 2015-06-19 - 101,0000 - - - - - - - - - -
  GPW ASO 1 102,4900 - - - 2016-08-09 - 102,4900 - 1 8 101,2500 102,0000 1 1 - - -
MURAPOL MUL1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0500 100,0000 99,6000 100,0000 16:08:59 43 99,6000 -0.45 1 99 99,5100 99,6000 37 1 5 272 27,54
MUR0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 100,4500 100,3000 100,4500 15:27:36 20 100,3000 0.10 1 40 100,0100 100,4000 60 1 3 250 25,25
MUR1018   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 100,5000 100,0000 100,8000 15:35:41 28 100,0000 -0.50 1 100 100,0000 100,8900 100 1 4 228 23,10
MUR1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0600 - - - 2016-08-24 - 100,0600 - 1 100 100,0500 100,3600 140 1 - - -
MARVIPOL MVP0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 100,0000 100,0000 100,0000 12:57:13 13 100,0000 0.00 1 1 99,6000 100,0000 63 1 3 24 241,03
MW TRADE MWT0119   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,0000 - - - 2016-08-29 - 99,0000 - 1 25 99,1000 99,9900 18 3 - - -
MWT0219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-08-29 - 100,0000 - 1 2 99,6100 100,3900 19 1 - - -
MWT0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2016-08-18 - 101,5000 - 1 1 101,5000 101,6000 10 1 - - -
MWT0417   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6000 - - - 2016-08-22 - 100,6000 - 1 16 100,0200 100,7500 30 1 - - -
MWT0618   BS ASO 1 100,0000 - - - - - - - - - - 100,2000 500 1 - - -
  GPW ASO 1 100,2000 - - - 2016-07-07 - 100,2000 - 1 11 99,0000 100,5000 10 1 - - -
NORDIC DEVELOPMENT NOR1016 Z GPW ASO 1 105,5000 - - - 2016-02-24 - 105,5000 - - - - - - - - - -
ORBIS ORB0620   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5500 - - - 2016-04-08 - 100,5500 - 1 1 100,8000 101,5000 100 1 - - -
OT LOGISTICS OTS0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5500 99,8000 99,8000 99,8000 13:19:16 3 99,8000 -0.75 1 5 99,8100 100,6900 9 1 1 3 3,00
OTS0818   GPW ASO 1 100,4000 100,2000 99,7100 100,2000 14:32:43 17 99,7100 -0.69 1 13 99,7100 100,2000 40 1 3 32 32,04
OTS1118   BS ASO 1 100,3000 - - - 2016-07-29 - 100,3000 - - - - - - - - - -
  GPW ASO 1 100,0000 100,0000 100,0000 100,4500 16:42:37 119 100,4500 0.45 1 20 100,1000 100,4500 381 1 5 558 568,23
POLBRAND PBD1017   GPW ASO 1 92,0000 - - - 2016-07-26 - 92,0000 - 1 10 20,0000 89,9900 10 1 - - -
PCC ROKITA PCR0419   GPW RR 1 102,0000 102,0000 102,0000 102,0000 09:37:16 1 102,0000 0.00 1 90 102,0000 102,3000 42 1 1 1 0,10
PCR0421   GPW RR 1 100,4900 - - - 2016-08-29 - 100,4900 - 1 100 100,1000 100,4800 100 1 - - -
PCR0517   GPW RR 1 101,6500 101,6600 101,6600 101,6600 09:37:11 1 101,6600 0.01 1 49 101,6600 102,8700 18 1 1 1 0,10
PCR0522   GPW RR 1 100,3800 100,1000 100,1000 100,1000 13:16:03 3 100,1000 -0.28 2 127 100,1000 100,5900 100 1 1 3 0,30
PCR0620   GPW RR 1 100,4800 100,4800 100,4800 100,9900 10:40:32 70 100,9900 0.51 1 16 100,4900 100,9900 100 1 3 86 8,76
PCR1019   GPW RR 1 101,9200 101,9200 101,9200 101,9200 16:47:16 171 101,9200 0.00 1 12 101,4300 101,9500 50 1 2 217 22,28
PCC Exol Spółka Akcyjna PCX0620   GPW RR 1 100,4600 100,4600 100,4600 100,8300 17:00:00 2 100,4800 0.02 1 26 100,4700 100,8100 100 1 5 103 10,49
PAGED PGD0818   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
PGE POLSKA GRUPA ENERGETYCZNA PGE0618   BS ASO 1 100,0000 - - - - - - - 1 10 99,3000 - - - - - -
  GPW ASO 1 101,0000 - - - 2016-06-17 - 101,0000 - 1 1 100,0000 - - - - - -
POLSKA GRUPA FARMACEUTYCZNA PGF1120   BS ASO 1 100,5000 - - - 2016-02-25 - 100,5000 - - - - - - - - - -
  GPW ASO 1 100,4500 100,6000 100,6000 100,6000 15:52:55 250 100,6000 0.15 4 23 100,4500 100,6000 250 1 1 250 254,47
PGNiG PGN0617   BS ASO 1 101,1900 - - - 2016-05-30 - 101,1900 - 1 200 100,3000 - - - - - -
PRAGMA INWESTYCJE PIN1016   GPW ASO 1 99,8200 - - - 2016-08-22 - 99,8200 - 1 10 98,5500 99,9800 10 1 - - -
PKN ORLEN PK11117   N GPW RR 1 100,9700 - - - 2016-08-29 - 100,9700 - 1 100 100,7400 100,9400 50 1 - - -
PKN0219   BS ASO 1 101,5600 - - - 2016-08-24 - 101,5600 - 1 20 101,5800 102,1000 1 1 - - -
PKN0418   N GPW RR 1 101,3200 101,1900 101,1800 101,1900 14:57:18 2 101,1800 -0.14 1 25 101,0100 101,1800 25 1 3 275 28,18
PKN0420   N GPW RR 1 107,0000 - - - 2016-08-25 - 107,0000 - 1 150 107,5000 107,9800 130 2 - - -
PKN0517   N GPW RR 1 100,5600 100,5600 100,5600 100,5600 16:47:58 232 100,5600 0.00 1 500 100,5600 100,9000 500 1 5 1232 124,94
PKN0617   N GPW RR 1 100,8100 100,5600 100,5600 100,8100 16:28:50 21 100,8100 0.00 1 496 100,5600 100,8100 29 1 2 25 2,54
PKN1117   N GPW RR 1 100,7000 100,6300 100,6300 100,6300 10:56:52 156 100,6300 -0.07 1 89 100,7500 101,0100 200 1 2 500 50,83
Powszechna Kasa Oszczędności Bank Polski S.A. PKO0922   BS ASO 1 101,5000 - - - 2016-06-06 - 101,5000 - - - - - - - - - -
Property Lease Fund PLE0916   GPW ASO 1 27,0000 - - - 2016-08-04 - 27,0000 - 1 12 13,1000 34,0000 4 1 - - -
PLE1216   GPW ASO 1 98,0000 - - - 2015-11-17 - 98,0000 - 1 5 42,0000 63,0000 8 1 - - -
POLNORD PND0118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 100,5000 100,5000 100,5000 10:04:31 15 100,5000 -0.50 1 500 100,0000 100,5000 698 1 1 15 1,52
PND0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3000 100,0000 100,0000 100,0000 16:26:02 28 100,0000 -0.30 1 25 100,0000 100,3400 7 1 3 50 50,17
PND0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3500 - - - 2016-08-24 - 100,3500 - 1 100 100,0000 100,6000 40 1 - - -
PND0618   GPW RR 1 99,2000 99,3500 99,3500 99,3500 10:55:46 30 99,3500 0.15 1 12 98,0200 99,3500 120 1 2 430 43,11
POZNAŃSKA 37 SPV POA0117   GPW ASO 1 105,5000 - - - 2016-01-11 - 105,5000 - 1 10 105,5000 107,0000 10 1 - - -
POB0117   GPW ASO 1 105,5000 - - - 2016-01-11 - 105,5000 - 1 10 105,5000 107,0000 10 1 - - -
POZBUD T&R POZ0219   GPW ASO 1 96,0000 - - - 2016-08-25 - 96,0000 - 1 11 94,5000 96,0000 11 1 - - -
P.R.E.S.C.O. GROUP PRE1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-08-25 - 100,0000 - 1 2 100,0200 100,5000 10 1 - - -
PRAGMA FAKTORING PRF0218   GPW ASO 1 100,5300 - - - 2016-08-11 - 100,5300 - 1 10 100,1000 101,0000 2 1 - - -
PRF0418   GPW ASO 1 100,4000 100,4000 100,4000 100,4000 12:39:35 3 100,4000 0.00 1 2 100,4000 100,9800 10 1 3 18 18,19
PRF1216   GPW ASO 1 100,4000 - - - 2016-08-25 - 100,4000 - 1 10 100,0000 100,4000 20 1 - - -
PRAGMA INKASO PRI0518   GPW ASO 1 101,5000 - - - 2016-08-10 - 101,5000 - 1 10 100,8000 102,3000 10 1 - - -
PRI1117   GPW ASO 1 100,7400 - - - 2016-08-23 - 100,7400 - 1 10 100,0000 100,7200 1 1 - - -
RAIFFEISEN BANK POLSKA RBP1117   BS ASO 1 100,2000 - - - 2016-05-24 - 100,2000 - 1 2000 100,0500 - - - - - -
ROBINSON EUROPE RBS1017   GPW ASO 1 102,5000 - - - 2016-08-22 - 102,5000 - 1 5 101,0000 - - - - - -
ROBYG ROB0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 104,0000 - - - 2016-08-19 - 104,0000 - 1 28 102,5500 103,0000 10 1 - - -
ROB0219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9000 - - - 2016-08-12 - 100,9000 - 1 20 100,6200 101,9900 101 1 - - -
ROB0520   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
ROB0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2016-04-11 - 100,0000 P - - - - - - - - - -
ROB0819   BS ASO 1 100,5000 - - - 2016-08-09 - 100,5000 - - - - 100,5000 5000 1 - - -
  GPW ASO 1 100,0000 102,0000 102,0000 102,0000 13:22:16 725 102,0000 2.00 - - - - - - 1 725 74,16
ROB1018   BS ASO 1 101,0000 - - - 2016-02-19 - 101,0000 - - - - - - - - - -
ROB1019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
ROG0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,1000 101,1700 101,1400 101,1700 12:59:11 9 101,1400 0.04 1 41 101,1300 101,8800 10 1 3 59 5,97
RONSON EUROPE ROE0419   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
RON0119   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8500 - - - 2016-08-24 - 100,8500 - 1 50 100,6100 100,8400 55 1 - - -
RON0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,0000 - - - 2016-08-29 - 102,0000 - 1 100 101,0000 102,0000 230 5 - - -
RON0220   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 100,0100 - - - - - -
RON0419   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0500 - - - 2016-08-08 - 100,0500 - 1 10 100,0100 - - - - - -
RON0518   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-08-26 - 100,5000 - 1 50 99,7100 100,5000 80 2 - - -
RON0617   BS ASO 1 100,7000 - - - 2014-02-25 - 100,7000 - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-08-25 - 101,0000 - 1 6 100,0400 101,0000 25 1 - - -
RON0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-02-26 - 100,0000 P - 1 100 100,0100 - - - - - -
RON0919   GPW ASO 1 100,4900 - - - 2016-08-29 - 100,4900 - 1 5 100,0100 101,0000 10 1 - - -
RON1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
SAF SAF0218   GPW ASO 1 101,6900 - - - 2016-08-29 - 101,6900 - 1 50 99,8000 101,3000 50 1 - - -
SYGNITY SGN1217   BS ASO 1 100,0000 - - - 2016-03-18 - 100,0000 P - - - - 84,5000 160 1 - - -
SMS KREDYT HOLDING SMS0418   GPW ASO 1 99,0100 - - - 2016-08-02 - 99,0100 - 1 10 100,5100 - - - - - -
Summa Linguae Spółka Akcyjna SUL0717   GPW ASO 1 102,2000 - - - 2016-07-19 - 102,2000 - 1 5 100,7000 102,2000 5 1 - - -
T-BULL TBL0517   GPW ASO 1 101,0000 - - - 2016-08-24 - 101,0000 - 1 5 100,0800 101,4900 5 1 - - -
Torpol Spółka Akcyjna TOR0818   BS ASO 1 99,5500 - - - 2016-03-02 - 99,5500 - - - - 100,1000 500 1 - - -
TAURON POLSKA ENERGIA TPE1119   BS ASO 1 100,0500 - - - 2016-06-13 - 100,0500 - 1 10 99,0000 - - - - - -
UNIFIED FACTORY UFC0217   GPW ASO 1 100,4900 - - - 2016-08-26 - 100,4900 - 1 1 99,8000 100,5200 10 1 - - -
UNIDEVELOPMENT UND0317   GPW ASO 1 105,9900 - - - 2016-08-02 - 105,9900 - 1 9 100,5000 - - - - - -
UNIBEP UNI0618   BS ASO 1 100,5000 - - - 2016-08-08 - 100,5000 - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-08-09 - 101,0000 - 1 83 100,3000 101,5000 50 1 - - -
VICTORIA DOM VDM0618   GPW ASO 1 100,0000 - - - - - - - 1 5 100,3100 - - - - - -
VINDEXUS VIN1116   GPW ASO 1 102,3000 - - - 2016-08-24 - 102,3000 - 1 10 101,4000 102,4000 10 1 - - -
VOXEL VOX0717   GPW ASO 1 100,0000 100,0500 100,0500 100,5000 17:00:00 2 100,1000 0.10 1 3 100,1000 100,6800 10 1 16 258 261,28
VANTAGE DEVELOPMENT VTD0919   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9900 - - - 2016-08-29 - 100,9900 - 1 5 100,1000 101,3000 10 1 - - -
VTG0418   BS ASO 1 100,0000 - - - - - - - - - - 101,8000 500 1 - - -
  GPW ASO 1 101,9000 - - - 2016-08-17 - 101,9000 - 1 4 101,1000 101,8500 10 1 - - -
VTG0518   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7000 - - - 2016-08-25 - 100,7000 - 2 56 100,7000 101,2400 87 1 - - -
VTG0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,5000 - - - 2016-08-24 - 102,5000 - 1 3 101,0000 102,4900 10 1 - - -
VTG0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 100,3000 - - - 2016-08-05 - 100,3000 - - - - - - - - - -
VTG0919   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9000 - - - 2016-08-29 - 100,9000 - 1 10 100,4000 100,9000 80 1 - - -
VTT0919   GPW ASO 1 102,1000 - - - 2016-08-18 - 102,1000 - 1 6 100,8500 102,1000 40 1 - - -
WB ELECTRONICS