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 2CP0316   GPW ASO 1 99,7500 - - - 2015-03-27 - 99,7500 - 1 11 99,7600 101,2000 100 1 - - -
2CP0317   GPW ASO 1 99,3000 - - - 2015-03-27 - 99,3000 - 1 3 99,1000 100,0500 10 1 - - -
2CP0415   GPW ASO 1 100,1100 - - - 2015-03-27 - 100,1100 - 1 40 99,5000 99,9000 6 1 - - -
2CP0416   GPW ASO 1 99,5900 99,8500 99,8500 100,0900 12:16:18 5 100,0900 0.50 1 10 99,0000 100,0900 24 1 4 107 10,87
2CP0517   GPW ASO 1 100,0000 - - - 2015-03-26 - 100,0000 - 1 5 99,6500 100,0000 10 2 - - -
AB ABE0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 4 100,0000 - - - - - -
ACTION ACT0717   BS ASO 1 100,7500 - - - 2015-03-26 - 100,7500 - - - - - - - - - -
  GPW ASO 1 100,3500 - - - 2015-03-10 - 100,3500 - 1 2 100,1000 101,1000 1 1 - - -
ADMIRAL BOATS ADB0415   GPW ASO 1 98,8000 98,0000 98,0000 98,0000 09:28:39 3 98,0000 -0.81 1 7 98,0000 99,5000 10 1 1 3 3,00
ADM0415   GPW ASO 1 99,0000 - - - 2015-03-23 - 99,0000 - 1 10 98,0000 99,6000 16 1 - - -
AMERICAN HEART OF POLAND AHP0317   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
AHP0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
AHP0916   BS ASO 1 102,6000 - - - 2015-01-13 - 102,6000 - - - - - - - - - -
ABS INVESTMENT AIN0717   GPW ASO 1 99,5000 - - - 2015-03-26 - 99,5000 - 1 8 99,0000 100,0000 5 1 - - -
ALIOR BANK ALR0416   BS ASO 1 100,8500 - - - 2015-03-23 - 100,8500 - 1 1000 100,4700 - - - - - -
ALR0615   BS ASO 1 100,0000 - - - 2013-07-25 - 100,0000 P - - - - - - - - - -
ALR0924   BS ASO 1 101,1600 100,2500 100,2500 101,1500 11:53:41 700 101,1500 -0.01 1 150 100,5000 - - - 3 1459 1 474,60
AmRest Holdings SE AMR0618   BS ASO 1 100,6400 - - - 2014-06-12 - 100,6400 - - - - - - - - - -
AMR0919   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
AOW FAKTORING AOW0317   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,1000 - - - 2015-03-25 - 101,1000 - 1 100 101,1000 102,5900 55 1 - - -
AOW0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2015-03-26 - 101,0000 - 1 100 100,0000 101,0000 115 1 - - -
AOW0517   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,6900 - - - 2015-03-24 - 101,6900 - 1 39 101,2000 101,6000 130 1 - - -
AGENCJA ROZWOJU PRZEMYSŁU ARP1217   BS ASO 1 101,5000 - - - 2015-02-09 - 101,5000 - - - - 102,0000 100 1 - - -
ATAL ATL0616   BS ASO 1 100,2500 - - - 2015-03-06 - 100,2500 - - - - - - - - - -
ATL1015   BS ASO 1 102,0000 - - - 2014-10-21 - 102,0000 - - - - - - - - - -
ATL1016   BS ASO 1 102,6500 - - - 2015-03-06 - 102,6500 - - - - - - - - - -
PCC AUTOCHEM AUT0217   GPW ASO 1 102,9000 - - - 2015-03-27 - 102,9000 - 1 33 101,4500 102,9000 50 1 - - -
BBF BBF0615   GPW ASO 1 98,3500 - - - 2015-03-26 - 98,3500 - 1 50 97,1000 98,3500 6 1 - - -
BBI DEVELOPMENT BBI0216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2015-02-12 - 101,5000 - 1 10 100,0100 - - - - - -
BBI0217   BS ASO 1 101,5000 - - - 2014-11-14 - 101,5000 - - - - - - - - - -
  GPW ASO 1 102,0000 - - - 2015-03-27 - 102,0000 - 1 10 101,2100 102,0000 40 3 - - -
Bank Gospodarstwa Krajowego BGK0118   BS ASO 1 100,3500 - - - 2014-12-17 - 100,3500 - - - - - - - - - -
BGK0517   BS ASO 1 100,0500 - - - 2015-02-17 - 100,0500 - 1 1000 100,0500 - - - - - -
BGK1016   BS ASO 1 100,0000 - - - 2015-03-09 - 100,0000 - - - - - - - - - -
IDS1018   N BS RR 1 110,1300 - - - 2013-12-13 - 110,1300 - - - - 115,8000 2000 1 - - -
  N GPW RR 1 115,3000 - - - 2015-03-11 - 115,3000 - 1 1000 115,2000 116,2000 400 1 - - -
IDS1022   N BS RR 1 97,9800 - - - - - - - - - - 125,0000 1000 1 - - -
  N GPW RR 1 121,0000 - - - 2014-12-02 - 121,0000 - - - - - - - - - -
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 98,0000 - - - - - -
BANK OCHRONY ŚRODOWISKA BOD0521   BS ASO 1 102,7800 - - - 2014-12-10 - 102,7800 - - - - - - - - - -
BOG0222   BS ASO 1 102,4000 - - - 2014-06-30 - 102,6000 P - - - - - - - - - -
BOS0724   BS ASO 1 102,0000 - - - 2015-03-27 - 102,0000 - - - - - - - - - -
BANK POCZTOWY BPO0721   GPW ASO 1 101,5500 - - - 2013-05-31 - 101,5500 - 1 1 102,0000 - - - - - -
BPO1022   GPW ASO 1 103,0000 - - - 2015-02-06 - 103,0000 - 1 1 100,0000 - - - - - -
BPO1216   GPW ASO 1 100,7000 - - - 2015-03-16 - 100,7000 - 1 1 100,0000 101,5000 1 1 - - -
BEST II NS FIZ BS20118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1500 - - - 2015-03-12 - 100,1500 - 1 25 100,5500 100,9200 55 1 - - -
BEST III NS FIZ BS30615   BS ASO 1 100,0000 - - - 2015-02-12 - 100,0000 - - - - - - - - - -
BS30616   BS ASO 1 100,0000 - - - 2013-10-02 - 100,0000 P - - - - - - - - - -
BEST BST0319   GPW RR 1 100,1500 99,5000 99,5000 100,0000 12:48:48 13 100,0000 -0.15 1 25 99,8000 100,0000 268 1 2 16 1,60
BST0320   GPW RR 1 101,0000 - - - 2015-03-27 - 101,0000 - 1 100 99,5000 101,0000 451 1 - - -
BST0418   GPW RR 1 100,3000 100,3000 100,3000 100,3000 13:40:55 104 100,3000 0.00 1 50 99,7900 100,3000 186 1 1 104 10,53
BST0516   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2015-03-27 - 101,0000 - 1 74 100,1500 101,1100 16 1 - - -
BST0916   BS ASO 1 99,6500 - - - - - - - - - - - - - - - -
Z GPW ASO 1 99,7400 - - - 2015-03-16 - 99,7400 - - - - - - - - - -
BST1018   GPW RR 1 100,0500 100,0100 100,0000 100,1000 14:23:38 181 100,0000 -0.05 2 200 99,8600 100,6000 200 1 9 889 89,82
BLUE TAX GROUP BTG1215   GPW ASO 1 99,9900 - - - 2014-12-29 - 99,9900 - 1 5 94,9000 96,3000 5 1 - - -
BZ WBK BZW0717   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,2000 - - - 2015-01-22 - 101,2000 - 1 100 100,5000 101,2000 5 1 - - -
BZW1216   BS ASO 1 101,1700 - - - 2015-02-13 - 101,1700 - - - - - - - - - -
  GPW ASO 1 101,3000 - - - 2015-03-27 - 101,3000 - 1 100 100,6100 101,3900 100 1 - - -
CAPITAL PARK CAP0617   BS ASO 1 100,0000 - - - 2014-08-07 - 100,0000 - - - - - - - - - -
  GPW ASO 1 100,0000 99,8000 99,8000 99,9000 15:31:04 35 99,9000 -0.10 3 216 99,8100 100,0000 1457 6 3 94 9,60
CAP0715   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0300 100,0000 100,0000 100,0000 09:00:00 83 100,0000 -0.03 1 100 99,5000 100,0000 441 2 2 112 11,38
CAP0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,8000 - - - 2015-03-27 - 99,8000 - 1 18 99,8000 100,2500 57 1 - - -
CAP1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,9900 - - - 2015-03-25 - 99,9900 - 1 40 99,8000 99,9900 62 1 - - -
CASUS FINANSE CAS0515   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 99,5000 99,5000 99,5000 14:39:04 139 99,5000 0.00 1 100 99,1000 99,5000 86 1 1 139 14,16
CAS1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2015-03-17 - 100,2000 - 1 11 99,1000 100,6000 10 1 - - -
CAS1216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2015-03-26 - 100,5000 - 1 100 99,2000 100,7000 100 1 - - -
PRIME MINERALS SPÓŁKA AKCYJNA CCA0216   GPW ASO 1 90,0000 - - - 2015-03-18 - 90,0000 - 1 5 80,0000 89,9900 5 1 - - -
CCC CCC0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
CIECH CI21217   BS ASO 1 104,9000 - - - 2015-02-17 - 104,9000 - - - - - - - - - -
COMP CMP0717   BS ASO 1 100,0000 - - - 2015-01-16 - 100,0000 P - - - - 102,0000 1000 1 - - -
COPERNICUS SECURITIES CRS0416   GPW ASO 1 97,3000 - - - 2015-03-24 - 97,3000 - 1 10 97,0000 98,5000 10 1 - - -
CUBE. ITG CTG0417   GPW ASO 1 100,0500 99,6000 99,6000 99,6000 09:51:58 5 99,6000 -0.45 1 5 99,6000 100,1000 10 1 1 5 5,07
Czerwona Torebka Spółka Akcyjna CZT0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 81,0000 - - - 2015-03-26 - 81,0000 - 1 1 81,5100 84,5000 5 1 - - -
DOM DEVELOPMENT DOM0217   BS ASO 1 104,1500 - - - 2014-09-24 - 104,1500 - 1 100 103,0000 - - - - - -
DOM0318   BS ASO 1 101,7000 - - - 2014-10-06 - 101,7000 - - - - - - - - - -
DEBT TRADING PARTNERS BIS DTP0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-02-18 - 100,0000 - 1 6 100,0000 101,1000 10 1 - - -
ECHO INVESTMENT ECH0219   BS ASO 1 101,5000 - - - 2015-03-09 - 102,3000 P - - - - - - - - - -
ECH0318   GPW RR 1 102,5000 - - - 2015-03-27 - 102,5000 - 1 100 102,0100 102,5800 50 2 - - -
ECH0417   BS ASO 1 103,4000 - - - 2014-12-03 - 103,4000 - - - - - - - - - -
ECH0418   GPW RR 1 102,5000 - - - 2015-03-27 - 102,5000 - 1 100 102,0100 102,6900 500 1 - - -
ECH0515   BS ASO 1 101,0100 - - - 2014-12-22 - 101,0100 - - - - - - - - - -
ECH0519   BS ASO 1 100,0000 - - - 2014-11-06 - 100,0000 - - - - - - - - - -
ECH0616   GPW RR 1 101,6500 - - - 2015-03-20 - 101,6500 - 2 510 100,5000 101,6000 17 1 - - -
ECH0618   BS ASO 1 102,5000 - - - 2015-02-03 - 102,5000 - - - - - - - - - -
ECH0716   GPW RR 1 101,4000 - - - 2015-03-26 - 101,4000 - 2 510 100,5000 101,8000 500 1 - - -
ED invest S.A. EDI1116   GPW ASO 1 100,0000 - - - 2015-03-27 - 100,0000 - 1 10 99,2000 100,0000 396 1 - - -
EUROPEJSKI FUNDUSZ MEDYCZNY EFM0416   GPW ASO 1 98,5000 - - - 2015-03-24 - 98,5000 - 1 10 95,0000 98,5000 6 1 - - -
EFM0915   GPW ASO 1 99,9900 - - - 2015-03-20 - 99,9900 - 1 5 97,0000 99,9900 5 1 - - -
EFM1216   GPW ASO 1 98,5000 - - - 2015-03-23 - 98,5000 - 1 10 80,0000 99,2000 10 1 - - -
EGB INVESTMENTS EGB1217   GPW ASO 1 97,0000 - - - - - - - 1 10 99,5000 102,0000 10 1 - - -
EUROPEJSKI BANK INWESTYCYJNY EIB0617   N GPW RR 1 35,7100 - - - - - - - - - - - - - - - -
E-KANCELARIA EKA0515   GPW ASO 1 63,9000 - - - 2015-03-10 - 63,9000 - 1 50 2,0200 20,0000 79 1 - - -
EKA0616   GPW ASO 1 64,0000 - - - 2015-03-06 - 64,0000 - - - - - 160 2 - - -
EKA0715   GPW ASO 1 68,0000 - - - 2015-02-26 - 68,0000 - 1 500 - 39,0000 2 1 - - -
EKA0816   GPW ASO 1 69,8000 - - - 2015-03-03 - 69,8000 - 1 1 1,0000 48,8000 20 1 - - -
EKA0916   GPW ASO 1 74,9000 - - - 2015-03-09 - 74,9000 - 1 1 1,0000 74,9000 25 1 - - -
EKA1015   GPW ASO 1 90,0000 - - - 2015-02-16 - 90,0000 - 1 1 1,0000 85,0000 30 1 - - -
EKA1016   GPW ASO 1 71,0000 - - - 2015-02-23 - 71,0000 - - - - 68,9000 2 1 - - -
EKA1115 Z GPW ASO 1 64,8000 - - - 2015-02-27 - 64,8000 - 1 1000 - - 70 1 - - -
EKA1215   GPW ASO 1 39,9900 - - - 2015-03-24 - 39,9900 - 1 1000 - 35,0000 7 1 - - -
EKK1016   GPW ASO 1 82,0000 - - - 2015-02-25 - 82,0000 - 1 1 1,0000 54,0000 6 1 - - -
EKK1215   GPW ASO 1 80,0000 - - - 2015-01-27 - 80,0000 - 1 1 1,0000 70,0000 3 1 - - -
EMPIK EMF1117   GPW ASO 1 89,0000 - - - 2015-03-23 - 89,0000 - 1 1 86,5000 89,5000 1 1 - - -
ELEMENTAL HOLDING EMT1017   BS ASO 1 100,0000 - - - 2015-03-18 - 100,8000 P - - - - - - - - - -
EMT1019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ENERGA ENG1019   N BS RR 1 102,6100 - - - 2015-02-25 - 102,6100 - 1 10 102,0000 103,0000 10 1 - - -
EKOPALIWA CHEŁM EPC0716   GPW ASO 1 101,0000 100,0000 100,0000 100,8000 14:03:54 5 100,8000 -0.20 1 55 99,7500 100,8000 95 1 3 10 1,03
ERBUD ERB0318 Z GPW ASO 1 102,6900 - - - 2015-03-17 - 102,6900 - 1 2 101,1800 - - - - - -
EUROCENT ERC0815   GPW ASO 1 100,1000 100,2000 100,2000 100,2000 15:20:12 13 100,2000 0.10 1 31 100,1100 100,2000 17 1 4 93 9,39
ERC0916   GPW ASO 1 97,9800 97,9000 96,6000 97,9000 13:51:19 10 97,5000 -0.49 1 50 97,6000 99,0000 50 1 7 178 17,51
EUROCASH EUH0618   BS ASO 1 97,5000 - - - 2014-12-17 - 97,5000 - - - - - - - - - -
FAST FINANCE FFI0116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2015-03-27 - 99,5000 - - - - - - - - - -
FFI0916   GPW ASO 1 99,6000 99,5900 99,5900 99,6000 09:03:57 11 99,6000 0.00 1 10 99,4500 - - - 2 21 20,94
FFI1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 99,5000 99,5000 99,5000 10:14:11 1 99,5000 0.00 1 2 98,3000 99,4000 20 1 1 1 1,03
FABRYKA KONSTRUKCJI DREWNIANYCH FKD0516   GPW ASO 1 93,5000 90,0000 90,0000 90,0000 15:06:22 4 90,0000 -3.74 1 5 88,4000 90,0000 5 1 1 4 3,75
FKD0615   GPW ASO 1 85,5000 - - - 2015-03-26 - 85,5000 - 1 5 86,0100 88,5500 5 1 - - -
FERRATUM CAPITAL POLAND FRR0517   GPW ASO 1 102,2700 102,2700 102,2700 102,2700 15:14:28 5 102,2700 0.00 1 5 102,2500 102,2700 5 1 1 5 5,26
FRR0615   GPW ASO 1 100,0000 - - - 2015-03-18 - 100,0000 - 1 10 99,7500 100,9900 10 1 - - -
GRUPA EMMERSON GEM0715   GPW ASO 1 92,5000 - - - 2015-03-20 - 92,5000 - 1 5 90,0000 94,6500 5 1 - - -
GHELAMCO INVEST GHC0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2014-11-04 - 100,0000 - 1 1 99,0000 101,5000 25 2 - - -
GHE0118   BS ASO 1 99,9000 - - - 2015-01-30 - 99,9000 - - - - - - - - - -
  GPW ASO 1 101,5500 - - - 2015-02-20 - 101,5500 - 1 1 100,6000 101,0000 50 1 - - -
GHE0415   BS ASO 1 101,5000 - - - 2014-04-11 - 101,7100 P - - - - - - - - - -
GHE0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2015-03-10 - 101,5000 - 2 10 100,3000 101,6800 2 1 - - -
GHE0619   GPW RR 1 98,7000 98,7000 98,6500 98,7000 09:12:58 12 98,6500 -0.05 1 80 98,7500 99,4900 40 1 2 29 2,91
GHE0716   BS ASO 1 100,5000 - - - 2015-01-21 - 100,5000 - - - - - - - - - -
GHE0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9500 - - - 2015-03-25 - 100,9500 - 1 1 82,0000 100,9400 1 1 - - -
GHE0816   BS ASO 1 99,5000 - - - 2015-02-18 - 99,5000 - - - - - - - - - -
GHE1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GHE1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,3000 - - - 2015-03-24 - 101,3000 - 1 1 99,8200 101,0000 2 1 - - -
GHI0415   BS ASO 1 100,0000 - - - 2014-04-11 - 100,9300 P - - - - - - - - - -
GHI0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2015-03-02 - 99,5000 - 1 1 98,5300 100,0200 1 1 - - -
GHJ0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8500 - - - 2015-03-13 - 100,8500 - 1 1 99,6500 100,7000 4 1 - - -
GHK0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7900 - - - 2015-03-05 - 100,7900 - 1 1 99,4800 100,7900 1 1 - - -
GNB AUTO PLAN GNA0725   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GETIN NOBLE BANK GNB0218   GPW ASO 1 99,5000 100,1400 100,1100 100,1400 15:18:08 1 100,1100 0.61 1 99 100,1100 100,1200 42 1 4 12 12,08
GNB0220   GPW ASO 1 96,1000 96,1000 96,1000 96,5000 11:07:16 1 96,5000 0.42 1 25 96,1000 96,5000 9 1 3 21 20,28
GNB0221   GPW ASO 1 94,0000 96,0000 94,0000 96,0000 15:14:19 2 95,5000 1.60 1 10 94,0200 95,5000 8 1 7 171 163,20
GNB0318   GPW ASO 1 100,1900 100,1900 100,1900 100,1900 09:29:50 1 100,1900 0.00 1 10 99,2100 100,1700 4 1 2 2 2,01
GNB0320   GPW ASO 1 96,0000 96,5000 96,5000 97,0000 11:49:49 3 97,0000 1.04 1 5 96,0000 97,0000 46 1 3 5 4,85
GNB0321   GPW ASO 1 95,5000 95,5000 95,5000 96,0000 14:30:15 2 95,9000 0.42 2 15 95,0000 95,9000 128 1 4 7 6,72
GNB0418   GPW ASO 1 99,1500 99,1100 99,1000 99,1100 13:45:29 5 99,1000 -0.05 1 5 99,0000 99,4400 10 1 2 15 15,22
GNB0420   GPW ASO 1 96,0000 - - - 2015-03-26 - 96,0000 - 1 50 95,0000 96,0000 93 1 - - -
GNB0421   GPW ASO 1 96,5000 - - - 2015-03-27 - 96,5000 - 1 20 95,4100 96,9100 50 1 - - -
GNB0518   GPW ASO 1 100,0000 - - - 2015-03-27 - 100,0000 - 1 50 98,5000 99,9800 10 1 - - -
GNB0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2014-11-24 - 101,0000 - 1 1 100,0000 101,0000 1 1 - - -
GNB0618   BS ASO 1 101,5000 - - - 2014-12-19 - 101,5000 - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2015-02-02 - 101,0000 - 1 1 100,0000 - - - - - -
GNB0620   GPW ASO 1 96,3000 96,3000 96,3000 97,1900 11:12:38 1 97,1900 0.92 1 50 94,8000 97,1000 10 1 2 10 9,80
GNB0717   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 1 101,0000 - - - - - -
GNB0720   GPW ASO 1 97,2000 - - - 2015-03-24 - 97,2000 - 1 10 95,7000 97,1500 107 2 - - -
GNB0817   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 100,0000 100,0000 100,0000 12:45:09 3 100,0000 0.00 1 5 100,0000 100,5000 1 1 2 5 503,72
GNB0819   GPW ASO 1 98,6900 98,6900 98,6900 98,6900 14:27:43 3 98,6900 0.00 2 55 97,5000 98,6000 48 1 2 13 12,89
GNB0820   GPW ASO 1 96,0000 - - - 2015-03-27 - 96,0000 - 1 50 95,3000 96,8000 10 1 - - -
GNB0917   BS ASO 1 99,0000 - - - 2013-05-15 - 99,0000 - - - - - - - - - -
  GPW ASO 1 99,2000 - - - 2015-03-27 - 99,2000 - 1 50 99,0000 100,0000 99 1 - - -
GNB0919   GPW ASO 1 99,0000 - - - 2015-03-27 - 99,0000 - 1 5 98,1000 99,5000 50 1 - - -
GNB1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2400 - - - 2015-03-23 - 100,2400 - 1 50 99,2000 100,0000 57 2 - - -
GNB1019   GPW ASO 1 97,5100 99,0000 99,0000 99,0000 10:14:09 1 99,0000 1.53 2 15 97,5100 99,0000 49 1 1 1 1,01
GNB1020   GPW ASO 1 95,5000 - - - 2015-03-27 - 95,5000 - 1 50 95,5000 97,0000 50 1 - - -
GNB1119   GPW ASO 1 98,4000 - - - 2015-03-24 - 98,4000 - 1 50 97,3000 98,6500 5 1 - - -
GNB1120   GPW ASO 1 96,7000 - - - 2015-03-10 - 96,7000 - 1 50 95,5000 96,4000 19 1 - - -
GNB1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 1 101,0000 - - - - - -
GNB1219   GPW ASO 1 97,3000 98,3000 98,3000 98,3000 10:18:15 1 98,3000 1.03 1 5 97,3000 98,3000 9 1 1 1 1,00
GNB1220   GPW ASO 1 96,5000 96,0000 96,0000 96,0000 13:33:07 8 96,0000 -0.52 1 10 95,5000 96,8900 10 1 1 8 7,79
GNF0618   BS ASO 1 100,0000 - - - 2013-07-01 - 100,0000 - - - - - - - - - -
  GPW ASO 1 100,0000 99,0000 99,0000 99,0000 09:00:00 2 99,0000 -1.00 1 10 99,0100 100,0000 10 1 1 2 2,01
GNO0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2015-03-11 - 100,2000 - 1 50 99,0000 100,2000 50 1 - - -
GNO1120   GPW ASO 1 96,5000 - - - 2015-03-23 - 96,5000 - 1 10 95,0000 96,5000 250 5 - - -
GPW GPW0117   BS ASO 1 100,5000 - - - 2012-09-05 - 100,5000 - - - - - - - - - -
  GPW RR 1 100,8000 100,8000 100,8000 100,8000 14:17:35 58 100,8000 0.00 2 942 100,8000 101,1800 50 1 3 377 38,30
GRANIT-COLOR GRA0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2015-03-16 - 101,5000 - 1 3 101,8000 104,0000 5 1 - - -
GINO ROSSI GRI0615   GPW ASO 1 100,4900 - - - 2015-03-20 - 100,4900 - 1 10 99,7000 100,4900 3 1 - - -
GRI0616   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,3500 - - - 2015-03-09 - 102,3500 - 2 12 102,5000 103,4800 7 1 - - -
GTC GTC0319   BS ASO 1 100,0800 - - - 2015-01-13 - 100,0800 - - - - - - - - - -
  GPW ASO 1 100,1000 - - - 2015-03-13 - 100,1000 - 1 1 99,5000 100,1000 2 1 - - -
GTC0418   BS ASO 1 99,7300 - - - 2014-12-19 - 99,7300 - - - - - - - - - -
HB REAVIS FINANCE PL HBR1117   BS ASO 1 101,0000 - - - 2015-03-16 - 101,0000 - - - - - - - - - -
HUSSAR GRUPPA HGR0517   GPW ASO 1 98,5500 - - - 2015-03-24 - 98,5500 - 1 5 97,7000 99,1000 5 1 - - -
IIF IIF1115   GPW ASO 1 100,2000 - - - 2015-03-06 - 100,2000 - 1 10 99,4000 100,9000 5 1 - - -
INSTALEXPORT INE1015   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 93,5000 - - - 2015-03-09 - 93,5000 - 1 10 86,4000 88,9900 10 1 - - -
ING BANK ŚLĄSKI ING1217   BS ASO 1 100,0000 - - - 2014-07-18 - 100,0000 - - - - - - - - - -
ING1219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
INVISTA INV0615   GPW ASO 1 98,5000 98,5000 98,5000 98,5000 09:29:58 2 98,5000 0.00 2 18 98,5000 99,3400 10 1 2 7 6,92
INV1215   GPW ASO 1 99,9900 99,5000 99,5000 100,0000 15:27:02 1 100,0000 0.01 1 5 99,0500 100,0000 1 1 2 9 8,98
IPF INVESTMENTS POLSKA IPP0615   BS ASO 1 101,1500 - - - 2015-03-18 - 101,1500 - - - - - - - - - -
INTEGER.PL ITG0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG0918   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG1219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
IVOPOL IVO0616   GPW ASO 1 100,0200 - - - 2015-03-20 - 100,0200 - 1 3 99,2500 100,0000 30 1 - - -
KREDYT INKASO I NS FIZ KI10517   BS ASO 1 99,9000 - - - 2015-03-24 - 99,9000 - - - - - - - - - -
KLEBA INVEST KIN0615   GPW ASO 1 98,7500 - - - 2015-03-26 - 98,7500 - 1 16 94,0000 98,7500 22 1 - - -
KLON KLN1115   GPW ASO 1 100,5000 - - - 2015-03-26 - 100,5000 - 1 136 100,7000 101,5000 100 1 - - -
KANCELARIA MEDIUS KME0416   GPW ASO 1 100,0100 - - - 2015-03-19 - 100,0100 - 1 5 100,0000 101,4600 10 1 - - -
KME1015   GPW ASO 1 100,0000 - - - 2015-02-17 - 100,0000 - 1 5 99,4500 100,9000 5 1 - - -
PCC CONSUMER PRODUCTS KOSMET KOS0516   GPW ASO 1 100,5500 100,6000 100,6000 100,6000 09:51:00 50 100,6000 0.05 1 26 100,6000 101,9000 13 1 1 50 5,08
KOS1117   GPW ASO 1 100,5800 100,5800 100,5800 100,5800 09:05:00 1 100,5800 0.00 1 53 100,5800 101,0000 5 1 1 1 0,10
KREDYT INKASO KR20116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,3500 - - - 2015-03-13 - 101,3500 - 1 5 101,0000 101,3500 2 1 - - -
KRI0116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,7300 - - - 2015-03-20 - 101,7300 - 1 10 100,2500 101,7200 3 1 - - -
KRI0118   BS ASO 1 101,8000 - - - 2014-12-03 - 101,8000 - - - - - - - - - -
KRI0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
KRI0615   BS ASO 1 101,0500 - - - 2015-02-24 - 101,0500 - - - - - - - - - -
KRI0717   BS ASO 1 102,7000 - - - 2015-03-16 - 102,6500 P - - - - - - - - - -
KRI0916   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 106,0000 - - - 2015-02-27 - 106,0000 - 1 10 103,5000 106,0000 4 1 - - -
KRI1216   BS ASO 1 103,7000 - - - 2014-03-12 - 100,0000 P - - - - - - - - - -
KRUK KR31220   GPW ASO 1 102,8000 - - - 2015-03-16 - 102,8000 - 1 10 100,9000 102,8000 90 1 - - -
KRU0316   GPW ASO 1 103,5000 - - - 2015-03-09 - 103,5000 - 1 10 102,5000 104,0000 10 1 - - -
KRU0317   GPW ASO 1 104,0000 104,5800 104,5800 104,6000 11:13:53 5 104,6000 0.58 1 10 104,0000 104,6900 7 1 6 73 76,68
KRU0517   GPW ASO 1 104,2000 - - - 2015-03-10 - 104,2000 - 1 10 104,0100 105,1000 7 1 - - -
KRU0618   GPW ASO 1 104,8000 - - - 2014-11-14 - 104,8000 - 1 10 104,3000 - - - - - -
KRU0818   GPW ASO 1 105,0000 - - - 2015-03-26 - 105,0000 - 1 12 105,0000 107,9900 3 1 - - -
KRU1018   GPW ASO 1 109,4900 - - - 2015-01-19 - 109,4900 - 1 3 104,7100 106,0000 3 1 - - -
KRU1116   GPW ASO 1 103,3000 - - - 2015-03-24 - 102,5000 P - 1 10 103,2500 104,7400 5 1 - - -
KRU1216   GPW ASO 1 104,0000 104,4500 104,4500 104,5000 10:47:26 10 104,5000 0.48 1 10 104,0000 104,9000 2 1 2 16 16,79
KRU1217   GPW RR 1 103,0000 - - - 2015-03-27 - 103,0000 - 1 100 102,9000 104,3900 100 1 - - -
KRU1218   GPW ASO 1 105,2000 - - - 2015-03-27 - 105,2000 - 1 10 104,7000 110,4900 4 1 - - -
KRU1220   GPW ASO 1 102,5000 - - - 2015-03-19 - 102,5000 - 1 10 101,5000 103,0000 100 1 - - -
KERDOS GROUP KRS0316   GPW ASO 1 100,4200 100,4200 100,4200 100,4200 12:00:10 1 100,4200 0.00 1 4 100,4200 100,6000 250 1 1 1 0,10
KRS0416   GPW ASO 1 101,0000 - - - 2015-03-20 - 101,0000 - 1 50 99,6000 101,6000 100 1 - - -
KRS0516   GPW ASO 1 99,1000 - - - 2015-03-24 - 99,1000 - 1 200 99,7500 100,5000 50 1 - - -
LC CORP LCC0515   BS ASO 1 100,0000 - - - 2012-07-19 - 100,0000 - - - - - - - - - -
LCC0619   BS ASO 1 102,5000 - - - 2015-03-18 - 102,5000 - - - - - - - - - -
LCC1018   BS ASO 1 102,6000 - - - 2015-03-19 - 102,6000 - - - - - - - - - -
LEASING-EXPERTS LEX0616   GPW ASO 1 93,0000 - - - 2015-03-25 - 93,0000 - 1 2 89,8000 93,0000 4 1 - - -
LEX0916   GPW ASO 1 98,5500 - - - 2015-03-27 - 98,5500 - 1 5 97,6000 98,9500 14 1 - - -
LOKUM DEWELOPER LKD1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2015-03-16 - 99,5000 - 1 1 99,0000 99,9800 10 1 - - -
LZMO LZM1116   GPW ASO 1 94,4800 94,0000 94,0000 94,0000 13:35:50 2 94,0000 -0.51 1 3 90,6000 94,4800 3 1 3 5 4,75
mBANK MBK1223   BS ASO 1 101,0000 - - - 2015-03-25 - 101,0000 - 1 10 100,0000 - - - - - -
  GPW ASO 1 102,4000 102,4000 102,4000 102,4500 15:31:28 1 102,4500 0.05 1 3 102,0000 102,7000 1 1 2 2 207,25
MCI MANAGEMENT MCI0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
MCI0416   BS ASO 1 100,8000 - - - 2014-12-19 - 100,8000 - - - - - - - - - -
MCI0616   BS ASO 1 100,9000 - - - 2014-08-22 - 100,9000 - - - - - - - - - -
MCI1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
MCI1216   GPW ASO 1 101,9900 - - - 2015-03-26 - 101,9900 - 1 4 101,2000 101,9900 8 1 - - -
MEDORT MDR1016   BS ASO 1 100,5000 - - - 2014-07-01 - 100,5000 - - - - - - - - - -
MIDAS MDS0421   BS ASO 1 34,2800 - - - - - - - - - - - - - - - -
  GPW ASO 1 65,0000 - - - 2015-03-12 - 65,0000 - 1 10 62,0000 90,0000 2 1 - - -
MERA MER0616   GPW ASO 1 100,5000 - - - 2015-03-26 - 100,5000 - 1 2 100,0000 100,4900 10 1 - - -
BANK MILLENNIUM MIL0317   BS ASO 1 100,9000 - - - 2015-03-18 - 100,9000 - 1 200 100,2000 100,9900 500 1 - - -
MIL1015   BS ASO 1 101,3200 - - - 2014-03-25 - 101,3200 - - - - - - - - - -
MAK DOM MKD0317 Z GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
MIKROKASA MKR0615   GPW ASO 1 99,3500 99,3500 99,1000 99,3500 09:56:50 3 99,1000 -0.25 1 10 99,0000 99,3400 2 1 3 9 8,96
MKR0916   GPW ASO 1 100,5000 100,3000 100,3000 100,3000 09:54:18 2 100,3000 -0.20 1 1 100,3000 100,5000 2 1 2 3 3,03
MKR1115   GPW ASO 1 99,0500 99,0000 99,0000 99,0000 14:23:32 3 99,0000 -0.05 1 6 98,0500 99,0000 3 1 2 10 10,03
MKR1116   GPW ASO 1 99,4400 99,4400 99,4400 99,4500 11:56:17 10 99,4500 0.01 1 1 97,6000 99,5100 5 1 2 20 20,06
MULTIMEDIA POLSKA MMP0520   BS ASO 1 100,2000 - - - 2015-03-03 - 100,2000 - - - - - - - - - -
  GPW ASO 1 100,0900 - - - 2015-03-24 - 100,0900 - 1 3 99,2600 100,0000 3 2 - - -
MEXPOL MPL0316 Z GPW ASO 1 99,2000 - - - 2015-03-25 - 99,2000 - 1 3 97,7100 99,2000 10 1 - - -
MIRBUD MRB0717   GPW ASO 1 99,7000 - - - 2015-03-27 - 99,7000 - 1 6 99,7000 100,0000 8 1 - - -
MERITUM BANK MRT0421   GPW ASO 1 104,0800 - - - 2015-03-23 - 104,0800 - 1 1 104,0800 105,9000 3 1 - - -
MRT1022   BS ASO 1 102,0000 - - - 2015-01-30 - 102,0000 - - - - 104,0000 100 1 - - -
MURAPOL MUL1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-03-13 - 100,0000 - 1 100 99,5000 101,0000 100 1 - - -
MUR0415   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1000 - - - 2015-03-03 - 100,1000 - 1 23 99,5200 100,1000 350 1 - - -
MUR0515   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2015-03-19 - 99,5000 - 1 100 98,3000 99,8000 100 1 - - -
MUR0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2015-03-04 - 100,2000 - 1 9 100,0000 101,0000 22 2 - - -
MUR1115   GPW ASO 1 100,0500 - - - 2015-03-25 - 100,0500 - 1 5 99,8000 100,2800 3 1 - - -
MUR1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3000 - - - 2015-03-04 - 100,3000 - 1 100 100,0000 100,7500 50 1 - - -
MARVIPOL MVP0415   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
MW TRADE MWD0216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-03-19 - 100,0000 - 1 20 99,6000 100,5800 50 1 - - -
MWD0316   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-03-19 - 100,0000 - 1 100 99,5000 101,0000 100 1 - - -
MWD1115   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-03-02 - 100,0000 - 1 100 99,0000 100,4900 50 1 - - -
MWT0216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9900 - - - 2015-03-05 - 100,9900 - 1 100 99,6000 100,6000 50 1 - - -
MWT0316   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 100,2000 100,2000 100,2000 14:10:24 91 100,2000 0.00 1 100 100,0000 100,2000 11 1 4 371 37,26
MWT0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2015-03-09 - 99,5000 - 1 97 99,6000 100,7000 117 2 - - -
MWT0417   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2015-03-11 - 101,0000 - 1 100 99,4000 100,9000 100 1 - - -
MWT0616   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-03-18 - 100,0000 - 1 100 99,4000 100,8000 100 1 - - -
MWT1115   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,8700 99,8000 99,8000 99,8000 15:39:06 17 99,8000 -0.07 1 50 98,5100 99,8000 49 1 2 51 5,22
MWT1215   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9000 - - - 2015-03-02 - 100,9000 - 1 100 99,4000 100,8900 36 1 - - -
MYSŁAW MYS0615 Z GPW ASO 1 101,5500 - - - 2015-02-11 - 101,5500 - 1 2 92,0000 94,0000 300 1 - - -
MYS0715 Z GPW ASO 1 102,1500 - - - 2015-02-17 - 102,1500 - 1 3 92,0000 97,7000 200 1 - - -
NORDIC DEVELOPMENT NOR1016   GPW ASO 1 107,3000 - - - 2015-03-13 - 107,3000 - 1 10 106,5000 107,6000 14 1 - - -
NOVAVIS NVV1217   GPW ASO 1 105,0000 105,0000 105,0000 105,0000 14:24:26 1 105,0000 0.00 1 2 103,5000 105,0000 6 1 2 3 3,22
OT LOGISTICS OTS0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2015-03-20 - 101,0000 - 1 5 101,0100 101,9900 44 1 - - -
OTS1118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,0200 - - - 2015-03-27 - 102,0200 - 1 10 101,5000 101,9900 21 1 - - -
POLBRAND PBD0116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,4800 98,4700 98,4700 98,4700 09:00:00 9 98,4700 -0.01 1 200 98,0000 98,4700 52 1 1 9 0,89
PBD0616   GPW ASO 1 98,5000 - - - 2015-03-25 - 98,5000 - 1 150 94,7000 98,5000 16 1 - - -
UNISERV-PIECBUD PCB1015   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,9500 98,6000 98,6000 98,6000 10:11:40 78 98,6000 -0.35 1 22 98,8100 99,3000 78 1 1 78 7,69
PC GUARD PCG0415   GPW ASO 1 52,0000 - - - 2015-02-18 - 52,0000 - 1 4 - 50,0000 1 1 - - -
PCC ROKITA PCR0416   GPW RR 1 103,3900 103,3900 103,3900 103,3900 09:05:20 1 103,3900 0.00 1 100 102,3000 103,3500 145 1 1 1 0,10
PCR0419   GPW RR 1 102,5500 102,5500 102,5500 102,5500 09:05:25 1 102,5500 0.00 1 148 102,5500 102,9500 100 1 1 1 0,10
PCR0517   GPW RR 1 103,7500 103,7500 103,7500 103,7500 09:05:14 1 103,7500 0.00 1 35 103,7600 104,2500 516 2 1 1 0,10
PCR0615   GPW RR 1 101,4400 - - - 2015-03-27 - 101,4400 - 1 110 100,7500 101,3800 20 1 - - -
PCR1019   GPW RR 1 102,6500 102,6500 102,6500 102,7500 14:15:10 2 102,7500 0.10 1 42 102,0000 102,7500 497 1 4 40 4,15
PCZ PCZ0117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 95,6000 95,9000 95,9000 95,9000 15:36:26 1 95,9000 0.31 1 10 94,8000 96,2000 10 1 1 1 0,96
PCZ0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 96,9900 96,9900 96,9900 98,0000 14:24:35 4 98,0000 1.04 1 10 97,1000 98,0000 139 2 8 107 104,80
PCZ0615   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,4000 99,0000 99,0000 99,0000 11:53:29 6 99,0000 -0.40 1 92 99,0000 99,9300 6 1 1 6 5,94
PCZ0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 96,5000 - - - 2015-03-27 - 96,5000 - 1 10 95,6000 96,9900 10 1 - - -
PCZ0916   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 96,6800 96,0000 96,0000 96,6900 12:12:19 10 96,6900 0.01 2 11 96,0100 96,9800 1 1 4 25 24,11
PCZ1015   BS ASO 1 101,0000 - - - 2014-10-21 - 101,0000 - - - - 100,0000 370 1 - - -
  GPW ASO 1 98,7900 98,7000 98,7000 98,8000 12:56:10 2 98,8000 0.01 1 1 98,0100 99,4000 12 2 2 102 100,71
PCZ1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 95,6000 - - - 2015-03-27 - 95,6000 - 1 10 94,3000 95,7000 10 1 - - -
PAGED PGD0817   BS ASO 1 100,0000 - - - 2014-10-03 - 100,0000 - - - - - - - - - -
PGD0818   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
PGE POLSKA GRUPA ENERGETYCZNA PGE0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-03-25 - 100,0000 - 1 4 100,0000 101,0000 2 1 - - -
PGNiG PGN0617   BS ASO 1 101,3500 - - - 2015-02-10 - 101,3500 - - - - - - - - - -
PRAGMA INWESTYCJE PIN1016   GPW ASO 1 100,2000 - - - 2015-03-27 - 100,2000 - 1 4 100,1000 101,0000 1 1 - - -
PKN ORLEN PK11117   N GPW RR 1 100,5200 - - - 2015-03-26 - 100,5200 - 1 1860 100,9000 101,1900 100 1 - - -
PKN0219   BS ASO 1 101,7000 - - - 2015-01-16 - 101,7000 - - - - - - - - - -
PKN0418   N GPW RR 1 100,5000 100,8500 100,8500 100,8500 09:47:07 50 100,8500 0.35 1 200 100,5600 100,7900 10 1 1 50 5,04
PKN0420   N GPW RR 1 105,6200 106,4200 106,4200 106,8900 11:50:47 45 106,8900 1.20 1 80 105,6300 106,8700 35 1 3 205 22,33
PKN0517   N GPW RR 1 101,5600 101,5500 101,5500 101,5500 09:00:00 50 101,5500 -0.01 1 100 101,5600 101,7900 500 1 1 50 5,14
PKN0617   N GPW RR 1 101,4000 - - - 2015-03-25 - 101,4000 - 1 500 101,4000 101,9000 406 1 - - -
PKN1117   N GPW RR 1 100,7400 - - - 2015-03-26 - 100,7400 - 1 100 100,7600 101,4900 100 1 - - -
Powszechna Kasa Oszczędności Bank Polski S.A. PKO0922   BS ASO 1 102,5000 - - - 2015-02-12 - 102,5000 - 1 10 102,5000 - - - - - -
POLNORD PND0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2015-03-24 - 100,5000 - 1 1 99,7500 100,8000 1 1 - - -
POZNAŃSKA 37 SPV POA0117   GPW ASO 1 108,8500 - - - 2014-11-04 - 108,8500 - 1 10 107,5000 108,8500 10 1 - - -
POB0117   GPW ASO 1 108,0000 - - - 2015-01-20 - 108,0000 - 1 10 107,5000 108,0000 10 1 - - -
PRÓCHNIK PRC1215   GPW ASO 1 98,9900 98,4000 97,1000 98,4000 11:08:40 10 97,1000 -1.91 1 10 90,0000 98,0000 10 1 2 20 19,97
P.R.E.S.C.O. GROUP PRE0815   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,5000 - - - 2014-06-03 - 103,5000 - 1 10 101,5000 103,0000 10 1 - - -
PRE1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6400 - - - 2015-03-26 - 100,6400 - 1 9 100,0100 100,7000 292 1 - - -
PRAGMA FAKTORING PRF0218   GPW ASO 1 100,7000 - - - 2015-03-26 - 100,7000 - 1 2 100,3400 101,4200 10 1 - - -
PRF1216   GPW ASO 1 100,7000 100,7100 100,7100 100,9000 12:14:48 7 100,9000 0.20 1 15 100,6500 100,8900 15 1 3 2007 2 026,00
PRAGMA INKASO PRI1117   GPW ASO 1 100,7000 - - - 2015-03-26 - 100,7000 - 1 4 100,1000 100,7000 4 1 - - -
PTI PTI0615   GPW ASO 1 92,9000 95,0000 95,0000 95,0000 11:09:55 11 95,0000 2.26 1 10 93,0000 94,9000 20 1 3 19 18,48
PTI0816   GPW ASO 1 92,0000 - - - 2015-03-19 - 92,0000 - 1 10 40,0000 93,6900 12 3 - - -
PTI1115   GPW ASO 1 84,9900 85,0000 85,0000 87,5000 10:23:39 5 87,5000 2.95 1 2 85,0000 89,0000 1 1 2 6 2,70
QUALITY ALL DEVELOPMENT QLT1115   GPW ASO 1 98,4500 - - - 2015-03-19 - 98,4500 - 1 5 97,1000 98,5500 5 1 - - -
RAPORT RAP0815   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4000 100,0000 100,0000 100,0000 09:44:36 100 100,0000 -0.40 1 100 98,6500 100,0000 501 2 3 299 30,18
RAIFFEISEN BANK POLSKA RBP1117   BS ASO 1 100,0000 100,2300 100,2300 100,2300 15:14:47 1000 100,2300 0.23 1 500 100,1000 - - - 1 1000 1 014,53
ROBINSON EUROPE RBS1017   GPW ASO 1 100,0000 - - - 2015-03-25 - 100,0000 - 1 5 98,5500 100,0000 5 1 - - -
REGIS RGS0717   GPW ASO 1 100,0000 - - - 2015-03-20 - 100,0000 - 1 10 98,7000 100,0000 5 1 - - -
RANK PROGRESS RNK0616   BS ASO 1 96,0000 - - - 2014-06-26 - 96,0000 - - - - - - - - - -
  GPW ASO 1 94,5000 - - - 2015-03-26 - 94,5000 - 1 2 94,2000 96,4900 10 1 - - -
ROBYG ROB0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 104,5000 - - - 2015-02-20 - 104,5000 - 1 100 104,3000 105,8000 100 1 - - -
ROB0615   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7000 - - - 2015-03-18 - 100,7000 - 1 100 100,1000 100,8000 100 1 - - -
ROB0616   BS ASO 1 101,9000 - - - 2014-02-25 - 101,9000 - - - - - - - - - -
  GPW ASO 1 102,1000 - - - 2015-03-09 - 102,1000 - 1 1000 103,0000 103,2000 1 1 - - -
ROB1216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,0000 - - - 2015-02-26 - 102,0000 - 1 100 100,8000 102,3000 100 1 - - -
ROG0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,8700 - - - 2015-03-16 - 103,8700 - 1 100 102,8000 103,8600 190 1 - - -
RONSON EUROPE RON0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,0000 - - - 2015-03-19 - 102,0000 - 1 50 102,7500 103,0000 100 1 - - -
RON0518   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2015-03-24 - 100,5000 - 1 100 100,0000 101,0000 400 2 - - -
RON0616   BS ASO 1 101,1000 - - - 2014-02-24 - 101,1000 - - - - - - - - - -
  GPW ASO 1 102,5000 - - - 2015-02-26 - 102,5000 - 1 10 101,5000 103,0000 10 1 - - -
RON0617   BS ASO 1 100,7000 - - - 2014-02-25 - 100,7000 - - - - - - - - - -
  GPW ASO 1 102,0100 - - - 2015-03-16 - 102,0100 - 1 10 101,0000 102,5000 10 1 - - -
RON0716   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,5000 - - - 2015-02-03 - 102,5000 - 1 10 102,0000 - - - - - -
SAF SAF1115   GPW ASO 1 98,0000 - - - 2015-03-24 - 98,0000 - 1 50 92,0000 97,9900 50 1 - - -
POLKAP SFK1215   GPW ASO 1 94,9400 94,9500 94,1500 94,9500 13:59:46 3 94,1500 -0.83 1 3 94,1100 94,9500 5 1 3 6 5,67
SYGNITY SGN1217   BS ASO 1 100,0000 - - - - - - - - - - 102,0000 100 1 - - -
SIÓDEMKA SIO1216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
SMS KREDYT HOLDING SMS0716   GPW ASO 1 94,5000 92,2000 92,2000 92,2000 15:19:25 1 92,2000 -2.43 1 10 92,0000 94,5000 10 1 1 1 0,94
SMT SMT0917   GPW ASO 1 100,8000 100,6500 100,3000 101,2000 15:29:16 20 100,3000 -0.50 1 10 100,0000 100,7000 414 1 15 119 120,00
TAURON POLSKA ENERGIA TPE1119   BS ASO 1 100,1700 - - - 2015-03-24 - 100,1700 - 1 10 100,0000 - - - - - -
TRAKCJA PRKiI TRJ1215   GPW ASO 1 100,4000 - - - 2015-03-25 - 100,4000 - 1 2 100,0500 100,4000 20 1 - - -
TRK1215   GPW ASO 1 101,5000 - - - 2015-02-12 - 101,5000 - 1 10 100,5000 101,6500 6 1 - - -
UBOAT - LINE UBT0415 Z GPW ASO 1 11,9900 - - - 2015-02-17 - 11,9900 - 1 10 1,0000 - 2 1 - - -
UBT0915 Z GPW ASO 1 8,9000 - - - 2015-02-17 - 8,9000 - 1 10 2,0000 8,9000 4 1 - - -
UNIDEVELOPMENT UND0317   GPW ASO 1 101,0000 - - - 2015-03-26 - 101,0000 - 1 10 100,0000 101,0000 25 1 - - -
UNIBEP UNI0515   GPW ASO 1 100,3000 - - - 2015-03-03 - 100,3000 - 1 100 99,4000 100,2000 63 1 - - -
UNI0516   GPW ASO 1 102,2000 - - - 2014-10-07 - 102,2000 - 1 100 101,0000 102,5000 100 1 - - -
VICTORIA DOM VDM0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-02-06 - 100,0000 - 1 10 98,5000 - - - - - -
PPUH VIG VIG0515   GPW ASO 1 80,0000 80,0000 80,0000 80,0000 12:01:13 8 80,0000 0.00 1 5 77,5000 89,9900 1 1 1 8 6,54
VINDEXUS VIN1116   GPW ASO 1 104,5000 - - - 2015-03-20 - 104,5000 - 1 2 103,6000 104,5500 10 1 - - -
VENITI VNT0316 Z GPW ASO 1 91,9000 - - - 2015-03-10 - 91,9000 - 1 12 52,0200 - 12 1 - - -
VOXEL VOL0716   GPW ASO 1 100,2000 - - - 2015-03-13 - 100,2000 - 1 10 98,7500 100,1900 10 1 - - -
VOX0716   GPW ASO 1 99,0000 99,0000 99,0000 99,0000 10:05:42 5 99,0000 0.00 1 10 98,5500 99,0000 15 2 1 5 5,01
VANTAGE DEVELOPMENT VTG0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1100 - - - 2015-03-11 - 100,1100 - 1 3 100,1200 101,0000 10 1 - - -
VTG0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,4000 - - - 2015-03-12 - 101,4000 - 1 3 100,7500 101,5000 10 1 - - -
VTG0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6000 100,2500 100,2000 100,2500 15:26:21 50 100,2000 -0.40 1 215 100,0000 100,2000 348 1 5 213 21,57
WDB BU WDB0915   GPW ASO 1 99,1000 99,5000 99,5000 99,5000 14:26:19 45 99,5000 0.40 1 150 99,4000 99,9000 90 1 1 45 4,49
WŁODARZEWSKA WLD0516   GPW ASO 1 94,0000 - - - 2015-03-09 - 94,0000 - 1 10 50,0000 85,0000 10 1 - - -
WLO0516   GPW ASO 1 82,0000 - - - 2015-03-25 - 85,0000 P - 1 20 75,0000 81,9000 142 1 - - -
WIND MOBILE WMO0317   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 101,8000 101,8000 101,8000 11:29:17 100 101,8000 0.30 1 50 101,5000 102,0000 16 1 1 100 10,21
WRATISLAVIA-BIO WRA1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 100,0000 100,0000 100,0000 14:25:45 1 100,0000 0.50 1 6 100,0000 101,0000 10 1 1 1 1,03
WIERZYCIEL WRL0516   GPW ASO 1 98,7100 - - - 2015-03-25 - 98,7100 - 1 5 97,1000 98,4900 5 1 - - -
WORK SERVICE WSE0717   GPW ASO 1 101,2000 - - - 2015-03-23 - 101,2000 - 1 10 100,5000 - - - - - -
WSE1016   GPW ASO 1 103,0100 - - - 2015-03-23 - 103,0100 - 1 2 103,0200 104,0000 5 1 - - -
WSIP WSP0918   BS ASO 1 100,0000 - - - 2013-03-25 - 100,0000 P - - - - - - - - - -
WARIMPEX WXB0316   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,0000 - - - 2015-03-10 - 99,0000 - 1 5 99,0000 99,6000 10 1 - - -
WXF0218   BS ASO 1 106,0000 - - - 2014-10-08 - 106,0000 - - - - - - - - - -
WXF0316   BS ASO 1 105,2000 - - - 2013-12-16 - 105,2000 - - - - - - - - - -
WXF1016   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
WXF1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -

Obligacje przedsiębiorstw (EUR)

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)
GHELAMCO INVEST GHE0918   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 5 100,0000 - - - - - -
OT LOGISTICS OTE0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 5 98,5000 - - - - - -
PKO FINANCE AB PKO0119   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 1 100,0000 - - - - - -
PKO1015   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,8000 - - - 2014-07-11 - 103,8000 - 1 1 101,5000 102,5000 1 1 - - -
PZU FINANCE AB PZU0719   BS ASO 1 99,4100 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,4100 - - - - - - - - - - - - - - - -
ZM ROPCZYCE RPC0519   GPW ASO 1 96,3000 - - - 2015-03-24 - 96,3000 - 1 10 94,9900 96,4900 10 1 - - -

/1 obligacje notowane w systemie notowań jednolitych
i - kurs indykatywny
Z - zawieszenie obrotu
N - Instrumenty dopuszczane jako zabezpieczenie kredytu wg. definicji NBP

* dla segmentu GPW RR kurs zamknięcia, jeżeli na sesji zanotowano obrót
Dla obligacji o wartości co najmniej 10.000 zł notowanych na rynkach prowadzonych przez BondSpot kursy z dokładnością do 0,0001 punktu procentowego dostępne są u dystrybutorów informacji.
** kursy uwzględniają tylko transakcje sesyjne (bez pakietowych)
P transakcja pakietowa

Wyjaśnienie skrótów

GPW RR – Rynek Regulowany GPW
GPW ASO – Rynek Alternatywny GPW
BS RR – Rynek Regulowany BondSpot
BS ASO – Rynek Alternatywny BondSpot