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 90,5000 92,5000 92,5000 92,5000 10:43:48 3 92,5000 2.21 1 1 87,0000 94,8000 22 1 1 3 2,82
2CP0517   GPW ASO 1 91,9900 - - - 2017-02-23 - 91,9900 - 1 3 86,0000 92,5000 2 1 - - -
AB ABE0720   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 97,5000 - - - 2017-01-27 - 97,5000 - 1 1 97,7500 98,4700 1 1 - - -
ABE0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,9900 - - - 2017-02-07 - 98,9900 - 1 2 98,0000 99,0000 3 1 - - -
ACTION ACT0717   BS ASO 1 100,2500 - - - 2015-06-26 - 100,2500 - - - - - - - - - -
  GPW ASO 1 22,0000 21,9900 19,6100 21,9900 17:00:00 1 19,6100 -10.86 1 3 19,6100 21,5000 2 1 6 6 12,43
ADMIRAL BOATS ADM0917   GPW ASO 1 92,0000 - - - 2017-02-07 - 92,0000 - 1 3 90,0000 95,6400 9 1 - - -
AMERICAN HEART OF POLAND AHP0622   BS ASO 1 92,0000 - - - 2016-10-05 - 92,0000 - - - - - - - - - -
ABS INVESTMENT AIN0717   GPW ASO 1 100,0900 - - - 2017-02-15 - 100,0900 - 1 2 98,6600 100,0900 7 1 - - -
ALIOR BANK ALR0321   BS ASO 1 106,0500 - - - 2017-01-12 - 106,0500 - - - - - - - - - -
  GPW ASO 1 105,2000 106,4900 106,4900 106,5900 17:00:00 1 106,5900 1.32 1 1 106,0100 106,5900 6 1 4 46 50,02
ALR0421   GPW ASO 1 113,8900 - - - 2017-02-23 - 113,8900 - 1 1 112,5100 114,8000 1 1 - - -
ALR0522   GPW RR 1 107,0000 106,8000 106,8000 106,8000 11:13:06 2 106,8000 -0.19 1 11 105,5100 106,8000 1 1 1 2 2,17
ALR0524   GPW RR 1 106,2000 - - - 2017-02-22 - 106,2000 - 2 7 106,1000 106,4000 2 1 - - -
ALR0617   BS ASO 1 100,0000 - - - 2016-03-29 - 100,0000 - 1 500 100,1200 - - - - - -
ALR0924   BS ASO 1 104,0000 - - - 2017-02-20 - 104,0000 - - - - - - - - - -
ALR1022   BS ASO 1 104,0000 - - - 2016-10-13 - 104,0000 - - - - - - - - - -
ALR1221   BS ASO 1 106,4000 - - - 2017-01-19 - 106,4000 - - - - - - - - - -
  GPW ASO 1 105,4100 106,0000 106,0000 106,0000 09:50:15 12 106,0000 0.56 1 8 106,1000 106,3000 5 1 4 26 27,88
AmRest Holdings SE AMR0618   BS ASO 1 101,3800 - - - 2016-03-14 - 101,3800 - - - - - - - - - -
AMR0919   BS ASO 1 101,3700 - - - 2015-04-02 - 101,3700 - - - - - - - - - -
AOW FAKTORING AOW0317   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4000 - - - 2017-02-07 - 100,4000 - 1 100 99,0000 100,0000 16 1 - - -
AOW0517   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0900 - - - 2017-02-08 - 100,0900 - 1 16 99,6100 100,4800 70 1 - - -
AOW0519   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4000 103,0000 103,0000 103,0000 11:56:35 50 103,0000 2.59 2 110 100,7000 102,9000 40 1 1 50 5,15
AOW0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,0000 - - - 2016-05-30 - 103,0000 - 1 100 101,5000 103,5000 50 1 - - -
AOW0919   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1000 - - - 2017-02-03 - 100,1000 - - - - - - - - - -
AOW1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2017-02-21 - 101,5000 - 1 4 100,0000 - - - - - -
ARCHICOM ARH0719   BS ASO 1 100,5000 - - - 2016-10-14 - 100,5000 - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2017-02-02 - 100,5000 - - - - - - - - - -
AGENCJA ROZWOJU PRZEMYSŁU ARP1217   BS ASO 1 101,5000 - - - 2015-08-20 - 101,5000 - - - - - - - - - -
Arctic Paper S.A. ATC0821   BS ASO 1 100,0000 - - - 2016-12-20 - 100,0000 - - - - - - - - - -
  GPW ASO 1 101,9900 101,9500 101,0000 102,1000 15:25:54 2 102,1000 0.11 1 5 101,5000 102,1000 5 1 11 66 66,84
ATAL ATL0518   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-11-21 - 100,5000 - - - - - - - - - -
ATL0519   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 2 11 100,0000 - - - - - -
ATL1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
BBI DEVELOPMENT BBI0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 110,0000 - - - 2016-11-17 - 110,0000 - 1 5 101,0000 103,0000 14 1 - - -
BBI0219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 5 100,2100 - - - - - -
BENEFIT SYSTEMS BFT0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2017-01-02 - 101,5000 - 1 12 100,0000 101,0000 10 1 - - -
BFT0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2017-01-13 - 100,5000 - - - - - - - - - -
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 - - - - - - - - - -
IDS1018   N BS RR 1 110,1300 - - - - - - - - - - - - - - - -
  N GPW RR 1 106,0000 106,6500 106,6500 106,6500 16:05:21 100 106,6500 0.61 1 500 106,4500 106,7900 32 1 1 100 108,84
IDS1022   N BS RR 1 97,9800 - - - - - - - - - - - - - - - -
  N GPW RR 1 116,2500 - - - 2016-12-02 - 116,2500 - - - - - - - - - -
IDS1024   N BS RR 1 99,1700 - - - - - - - - - - - - - - - -
  N GPW RR 1 99,1700 - - - - - - - 1 10 98,2300 - - - - - -
IWS0645   N BS RR 1 97,9000 - - - - - - - - - - - - - - - -
  N GPW RR 1 97,9000 - - - - - - - - - - - - - - - -
BIOMED-LUBLIN BML0818   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 84,9900 - - - 2017-02-21 - 84,9900 - 1 20 73,0000 84,9900 76 1 - - -
BANK OCHRONY ŚRODOWISKA BOD0521   BS ASO 1 100,0000 - - - 2016-09-07 - 100,0000 - - - - - - - - - -
BOG0222   BS ASO 1 100,4000 - - - 2015-12-18 - 100,4000 - - - - - - - - - -
BOS0724   BS ASO 1 100,0000 100,0000 100,0000 100,0000 15:59:45 200 100,0000 0.00 - - - 100,3000 400 1 1 200 201,10
BANK POCZTOWY BPO0626   GPW ASO 1 104,9600 104,9800 104,7100 105,4900 17:00:00 1 105,4900 0.50 1 179 104,8000 105,4900 250 2 6 211 22,34
BPO1022   GPW ASO 1 109,9000 - - - 2016-11-21 - 109,9000 - 1 10 100,0000 - - - - - -
BRASTER BRA0519   GPW ASO 1 102,2000 - - - 2017-02-24 - 102,2000 - 1 49 101,0100 102,2000 343 1 - - -
BEST II NS FIZ BS20118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8900 - - - 2017-02-22 - 100,8900 - 1 50 100,3500 100,9800 74 1 - - -
BEST BST0121   GPW ASO 1 99,5800 99,5800 99,5800 99,5800 09:00:00 60 99,5800 0.00 1 1000 98,5800 99,5800 3940 2 1 60 6,00
BST0319   GPW RR 1 100,1300 - - - 2017-02-22 - 100,1300 - 1 50 99,1000 100,1200 198 1 - - -
BST0320   GPW RR 1 100,0000 100,1000 100,1000 100,1000 09:35:10 84 100,1000 0.10 1 100 100,0000 100,1000 351 1 1 84 8,51
BST0321   GPW ASO 1 99,7800 - - - 2017-02-24 - 99,7800 - 1 100 99,0000 99,7800 806 1 - - -
BST0418   GPW RR 1 100,8000 - - - 2017-02-23 - 100,8000 - 1 33 100,5400 100,7900 33 1 - - -
BST0421   GPW RR 1 98,5600 99,0000 99,0000 99,0000 17:00:00 134 99,0000 0.45 1 30 98,8000 99,0000 366 1 1 134 13,34
BST0520   GPW RR 1 100,0000 100,0000 100,0000 100,0000 09:51:03 100 100,0000 0.00 1 50 99,8100 100,6600 500 1 1 100 10,03
BST0720   GPW ASO 1 100,0000 - - - 2017-02-08 - 100,0000 - 1 50 98,8500 100,2500 101 1 - - -
BST0820   GPW RR 1 100,0500 - - - 2017-02-24 - 100,0500 - 2 150 100,0500 100,4000 29 1 - - -
BST0821   GPW RR 1 100,8900 - - - 2017-02-24 - 100,8900 - 1 100 98,0000 100,8000 100 1 - - -
BST1018   GPW RR 1 100,7000 101,3700 101,3700 101,3700 15:47:39 36 101,3700 0.67 1 100 100,6000 101,3700 7 1 1 36 3,67
BST1218   GPW ASO 1 100,2000 - - - 2017-02-21 - 100,2000 - 1 12 99,6700 100,2000 950 2 - - -
BSTL320   GPW RR 1 100,9600 - - - 2017-02-23 - 100,9600 - 1 500 100,4000 100,8800 200 1 - - -
BZ WBK BZW0618   BS ASO 1 100,5500 - - - 2016-05-19 - 100,5500 - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2017-01-19 - 100,0000 - 2 60 100,5000 101,0000 50 1 - - -
BZW0717   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,2000 - - - 2015-12-21 - 101,2000 - 1 50 100,0000 100,4000 50 1 - - -
CAPITAL PARK CAP0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1000 100,7000 100,7000 100,7000 11:12:19 22 100,7000 0.60 1 100 100,1500 100,7000 578 2 1 22 2,24
CAP0419   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2017-02-08 - 100,0000 - 1 200 100,0000 - - - - - -
CAP0617   BS ASO 1 100,0000 - - - 2014-08-07 - 100,0000 - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2017-02-22 - 100,5000 - 1 100 100,4100 100,5500 15 1 - - -
CAP0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7800 100,5000 100,4000 100,5000 11:00:16 24 100,5000 -0.28 1 150 100,4000 100,7800 54 2 4 231 23,20
CAP0818   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,6000 103,0000 103,0000 103,0000 15:10:06 33 103,0000 1.38 1 100 102,0000 103,5000 67 1 1 33 3,41
CAP0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5500 - - - 2017-02-24 - 100,5500 - 1 100 100,5500 100,8900 150 1 - - -
CAP1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 99,8100 99,8000 100,0000 17:00:00 30 100,0000 0.00 1 50 99,7500 100,0000 470 1 6 530 53,49
CCC CCC0619   BS ASO 1 100,0000 100,4500 100,4500 100,4500 15:12:45 180 100,4500 0.45 - - - 100,7500 200 1 1 180 182,14
CHEMOSERVIS-DWORY CHS0318   GPW ASO 1 101,2000 - - - 2017-02-10 - 101,2000 - 1 3 100,8000 101,9000 12 1 - - -
CIECH CI21217   BS ASO 1 102,0000 - - - 2016-10-25 - 102,0000 - - - - - - - - - -
COMP CMP0620   BS ASO 1 100,5000 - - - 2016-08-08 - 100,5000 - - - - - - - - - -
  GPW ASO 1 96,4000 96,7000 96,7000 96,7000 09:00:00 3 96,7000 0.31 1 3 96,0500 96,7000 2 1 1 3 2,93
CMP0717   BS ASO 1 99,4000 - - - 2016-10-04 - 99,4000 - - - - - - - - - -
CYFROWY POLSAT CPS0721   GPW ASO 1 102,9500 102,9200 102,4700 102,9200 13:08:11 300 102,4700 -0.47 1 6 102,6500 102,9400 100 1 2 348 358,42
CAPITAL SERVICE CSV0717   GPW ASO 1 100,1000 - - - 2017-02-23 - 100,1000 - 1 1 - 100,1000 3 1 - - -
CSX0717   GPW ASO 1 99,7000 - - - 2017-02-15 - 99,7000 - 1 2 97,0100 100,0000 5 1 - - -
CUBE. ITG CTG0417   GPW ASO 1 98,9700 98,9700 98,0000 98,9700 14:16:22 10 98,0000 -0.98 1 1 97,6000 98,0000 29 1 5 28 27,82
DEKPOL DEK1018   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,4900 - - - 2017-02-14 - 101,4900 - 1 35 99,9000 101,5000 500 1 - - -
DOM DEVELOPMENT 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 - - - - - - - - - -
DOM1121   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 100,5000 100,5000 100,5000 13:35:54 24 100,5000 0.00 - - - 100,5000 13 1 2 48 48,74
DEVELOPRES DVR0318   BS ASO 1 100,4000 - - - 2016-09-22 - 100,4000 - - - - - - - - - -
ECHO INVESTMENT ECH0219   BS ASO 1 100,5000 - - - 2016-07-18 - 100,5000 P - - - - - - - - - -
ECH0318   GPW RR 1 101,5900 - - - 2017-02-22 - 101,5900 - 1 100 101,2400 101,4600 100 1 - - -
ECH0417   BS ASO 1 100,0000 - - - 2016-12-01 - 101,3000 P - - - - - - - - - -
ECH0418   GPW RR 1 101,4000 - - - 2017-02-23 - 101,4000 - 1 100 101,3200 101,5600 100 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 1 101,3000 - - - 2017-02-23 - 101,3000 - - - - 101,3000 16 1 - - -
EGB INVESTMENTS EGB0118   GPW ASO 1 101,5000 - - - 2017-02-08 - 101,5000 - 1 10 101,5000 103,0000 10 1 - - -
EGB0318   GPW ASO 1 101,9000 - - - 2016-10-11 - 101,9000 - 1 10 100,6000 102,1000 10 1 - - -
EGB0618   GPW ASO 1 103,0000 - - - 2017-01-26 - 103,0000 - 1 10 101,5000 103,0000 10 1 - - -
EGB1217   GPW ASO 1 101,5000 - - - 2017-02-22 - 101,5000 - 1 10 101,5000 103,0000 10 1 - - -
EUROPEJSKI BANK INWESTYCYJNY EIB0521   N GPW RR 1 97,3000 - - - 2017-02-24 - 97,3000 - - - - - - - - - -
EIB0617   N GPW RR 1 35,7100 - - - - - - - - - - - - - - - -
EIB0722   N GPW RR 1 100,0000 - - - - - - - - - - - - - - - -
EIB0826   N GPW RR 1 92,4000 - - - 2017-02-16 - 92,4000 - 1 5 90,5000 - - - - - -
ELZAB ELZ0418   BS ASO 1 100,0000 - - - 2016-05-20 - 100,0000 - - - - - - - - - -
ELEMENTAL HOLDING EMT1017   BS ASO 1 100,0000 - - - 2016-01-13 - 98,5000 P - - - - - - - - - -
EMT1019   BS ASO 1 99,0000 - - - 2016-09-14 - 99,0000 - - - - - - - - - -
ENEA ENA0220   BS ASO 1 100,0000 - - - 2016-10-25 - 100,0000 - - - - - - - - - -
ENERGA ENG1019   N BS RR 1 102,8500 - - - 2016-06-24 - 102,8500 - 1 10 101,5000 - - - - - -
ERBUD ERB0318   GPW ASO 1 101,9000 - - - 2017-02-17 - 101,9000 - 1 1 101,0000 102,2000 1 1 - - -
EUROCENT ERC0617   GPW ASO 1 99,5000 - - - 2017-02-24 - 99,5000 - 1 50 90,0000 99,5500 20 1 - - -
EUROCASH EUH0618   BS ASO 1 97,5000 - - - 2014-12-17 - 97,5000 - - - - - - - - - -
EVEREST CAPITAL EVC0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,0000 - - - 2017-02-24 - 99,0000 - 1 5 98,0000 100,5000 25 1 - - -
EVC1118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 95,0100 97,4900 97,0000 97,4900 09:01:02 5 97,0000 2.09 1 10 93,0000 96,9800 25 2 2 10 9,91
FAM FAM0722   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
FAN0722   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
FAST FINANCE FFI0121   GPW ASO 1 87,7500 - - - 2017-02-20 - 87,7500 - 1 4 80,0000 87,7400 7 1 - - -
FUNDUSZ HIPOTECZNY DOM SA SKA FHS1217   GPW ASO 1 101,0000 - - - 2017-02-02 - 101,0000 - 1 10 100,1000 101,6000 10 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 1 101,4900 - - - 2017-02-08 - 101,4900 - 1 6 101,0100 101,9700 2 1 - - -
FERRATUM CAPITAL POLAND FRR0517   GPW ASO 1 99,8300 99,8500 99,7500 99,8500 14:23:53 34 99,7500 -0.08 1 30 99,7500 99,8300 142 1 3 46 46,92
GETBACK GB10219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,4000 99,4000 99,4000 99,4000 13:53:07 20 99,4000 0.00 1 10 99,0500 99,4000 37 1 2 32 31,81
GB10919   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,8000 - - - 2017-02-22 - 99,8000 - 1 10 98,5000 99,8000 36 4 - - -
GB11019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-08-29 - 100,0000 - 1 1 99,8000 101,0000 10 1 - - -
GB21019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,2500 - - - 2017-02-24 - 99,2500 - 2 50 98,0500 99,1000 100 1 - - -
GB31019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5500 - - - 2017-02-24 - 99,5500 - 1 10 99,0000 99,4500 77 1 - - -
GBK0119   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2017-02-14 - 100,0000 - 1 10 99,0000 100,4500 5 1 - - -
GBK0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2017-02-07 - 100,5000 - 1 12 100,5000 101,5000 10 1 - - -
GBK0219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 99,5000 99,5000 99,5000 16:43:20 5 99,5000 0.00 1 10 98,5000 99,5000 20 1 7 46 45,78
GBK0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4000 - - - 2017-02-23 - 100,4000 - 1 10 99,5000 100,4000 7 1 - - -
GBK0319   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,0000 - - - 2017-02-17 - 99,0000 - 1 10 98,0000 99,5000 10 1 - - -
GBK0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,8000 - - - 2017-02-21 - 99,8000 - - - - 100,0000 29 1 - - -
GBK0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-11-30 - 101,0000 - 1 4 100,1600 101,0000 50 1 - - -
GBK0918   GPW ASO 1 100,2500 100,2000 100,2000 100,2000 16:14:51 25 100,2000 -0.05 1 34 99,5100 100,4000 20 1 7 1030 104,47
GBK0919   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2017-02-17 - 100,5000 - 1 1 100,3600 100,6000 3 1 - - -
GBK1019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6000 - - - 2017-02-13 - 100,6000 - 1 10 98,7000 100,2000 10 1 - - -
GBK1119   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,2000 - - - 2017-02-21 - 99,2000 - 1 5 99,2200 100,0000 5 1 - - -
GEO. MIESZKANIE I DOM GEO0419   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6000 - - - 2017-02-24 - 100,6000 - 1 100 99,0000 100,5900 500 1 - - -
GRIFFIN REAL ESTATE INVEST GFN1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
GHELAMCO INVEST GHC0619   GPW RR 1 100,0300 - - - 2017-02-22 - 100,0300 - 1 100 100,1200 100,9000 100 1 - - -
GHC0718   BS ASO 1 102,1000 - - - 2015-11-17 - 102,1000 - - - - - - - - - -
  GPW ASO 1 101,9500 - - - 2016-10-12 - 101,9500 - 1 1 99,5000 102,8500 14 1 - - -
GHE0118   BS ASO 1 101,5000 - - - 2016-06-17 - 101,5000 - - - - - - - - - -
  GPW ASO 1 101,2600 - - - 2017-02-06 - 101,2600 - 1 4 101,3000 102,4500 1 1 - - -
GHE0320   GPW RR 1 100,4700 - - - 2017-02-23 - 100,4700 - 1 15 100,1000 100,4700 8 1 - - -
GHE0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7000 - - - 2017-02-20 - 100,7000 - 1 492 100,7000 101,6000 5 1 - - -
GHE0519   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,0000 - - - 2017-02-03 - 102,0000 - 1 25 101,1600 105,0000 2 1 - - -
GHE0619   GPW RR 1 100,2000 100,2000 99,5500 100,2000 17:00:00 1 99,7500 -0.45 1 100 99,5700 100,0000 101 1 9 1055 106,41
GHE0718   BS ASO 1 102,0000 - - - 2016-09-07 - 102,0000 - - - - - - - - - -
  GPW ASO 1 101,7000 - - - 2017-02-13 - 101,7000 - 1 50 101,5800 102,5000 1 1 - - -
GHE0720   GPW RR 1 100,2500 100,0000 100,0000 100,0000 15:57:29 100 100,0000 -0.25 1 50 100,0000 99,9900 100 1 1 100 10,07
GHE1020   GPW RR 1 100,2500 - - - 2017-02-22 - 100,2500 - 1 100 100,0000 100,9600 200 1 - - -
GHE1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2017-02-02 - 101,0000 - 1 1 100,7000 102,1900 1 1 - - -
GHE1119   GPW RR 1 100,6900 - - - 2017-02-24 - 100,6900 - 1 100 100,0400 101,0000 500 1 - - -
GHE1220   GPW RR 1 100,0000 100,4600 100,0000 100,4600 16:49:11 30 100,0000 0.00 1 1000 100,0100 100,0000 864 1 5 194 19,68
GHI0320   GPW RR 1 100,4500 - - - 2017-02-23 - 100,4500 - 1 200 99,6100 100,4200 400 2 - - -
GHI0619   GPW RR 1 100,5000 100,8000 100,8000 100,8000 09:56:34 60 100,8000 0.30 1 10 100,5200 100,8200 99 1 1 60 6,12
GHI0718   BS ASO 1 100,0000 - - - 2015-07-03 - 100,0000 - - - - - - - - - -
  GPW ASO 1 101,5900 - - - 2017-02-07 - 101,5900 - 1 1 100,1200 101,5200 1 1 - - -
GHI0720   GPW RR 1 100,1200 - - - 2017-02-24 - 100,1200 - 1 100 99,8400 100,5400 200 1 - - -
GHI1220   GPW RR 1 100,0000 - - - 2017-02-24 - 100,0000 - 1 200 99,7200 100,7000 200 1 - - -
GHJ0320   GPW RR 1 100,4000 100,2000 100,2000 100,2000 09:53:49 107 100,2000 -0.20 1 200 99,8000 100,2000 200 1 1 107 10,98
GHJ0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8000 - - - 2017-02-06 - 100,8000 - 1 6 100,8100 101,6800 16 2 - - -
GHK0718   BS ASO 1 100,5000 - - - 2016-11-09 - 100,5000 - - - - - - - - - -
  GPW ASO 1 101,2000 - - - 2017-01-31 - 101,2000 - 1 1 100,5500 102,0000 1 1 - - -
GETIN NOBLE BANK GNB0218   GPW ASO 1 100,0000 99,9900 99,9900 99,9900 09:00:00 10 99,9900 -0.01 1 2 99,9000 99,9500 2 1 1 10 10,01
GNB0220   GPW ASO 1 96,0000 - - - 2017-02-24 - 96,0000 - 1 26 95,0000 96,0000 9 1 - - -
GNB0221   GPW ASO 1 94,0000 93,4000 93,4000 93,4000 12:06:06 2 93,4000 -0.64 1 11 93,8000 94,9800 3 1 1 2 1,87
GNB0318   GPW ASO 1 99,2800 99,2500 99,2500 99,2500 15:31:27 4 99,2500 -0.03 1 30 98,6000 99,2500 4 1 2 9 9,14
GNB0320   GPW ASO 1 95,0000 - - - 2017-02-23 - 95,0000 - 1 25 95,0000 95,8500 13 3 - - -
GNB0321   GPW ASO 1 94,0000 - - - 2017-02-24 - 94,0000 - 1 17 93,5000 94,0000 12 1 - - -
GNB0323   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2017-01-16 - 101,0000 - 1 30 100,0000 - - - - - -
GNB0418   GPW ASO 1 99,3000 99,3000 99,3000 99,3000 11:49:29 2 99,3000 0.00 1 1 99,3000 99,7900 4 1 1 2 2,02
GNB0420   GPW ASO 1 94,9700 - - - 2017-02-24 - 94,9700 - 1 7 93,0100 94,9700 5 1 - - -
GNB0421   GPW ASO 1 93,9000 93,8900 93,8900 93,8900 11:02:03 2 93,8900 -0.01 1 2 92,8100 93,8900 21 2 1 2 1,92
GNB0423   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,4500 - - - 2017-02-24 - 101,4500 - 1 2 100,1100 101,4900 2 1 - - -
GNB0518   GPW ASO 1 98,8000 - - - 2017-02-24 - 98,8000 - 1 2 99,0500 99,3700 5 1 - - -
GNB0523   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 101,5000 101,5000 101,5000 09:34:28 3 101,5000 1.00 1 30 100,0000 101,5000 33 2 1 3 3,10
GNB0617   BS ASO 1 100,0000 - - - 2015-06-10 - 100,2400 P - - - - - - - - - -
  GPW ASO 1 99,2600 - - - 2017-02-23 - 99,2600 - 1 37 99,3300 99,9900 1 1 - - -
GNB0618   BS ASO 1 101,5000 - - - 2014-12-19 - 101,5000 - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2017-02-23 - 100,0000 - 1 1 95,0000 105,0000 2 1 - - -
GNB0620   GPW ASO 1 93,9700 - - - 2017-02-21 - 93,9700 - 1 10 94,0500 95,0000 20 1 - - -
GNB0720   GPW ASO 1 94,0000 94,2800 94,0500 94,4700 13:45:56 10 94,0500 0.05 1 5 94,1000 94,4000 2 1 3 16 15,17
GNB0723   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2017-02-02 - 101,0000 - 2 35 100,0000 101,5000 3 1 - - -
GNB0817   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2017-02-13 - 100,0000 - 1 3 98,0000 - - - - - -
GNB0819   GPW ASO 1 96,9500 96,9500 96,9500 96,9500 15:30:40 3 96,9500 0.00 1 7 96,9000 96,9500 22 1 6 71 68,86
GNB0820   GPW ASO 1 94,9400 94,9000 94,9000 94,9000 16:34:21 44 94,9000 -0.04 1 12 93,0100 94,9000 18 2 2 55 52,20
GNB0823   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 101,5000 101,5000 101,5000 09:00:00 4 101,5000 0.50 1 6 101,0000 101,5000 24 1 1 4 4,06
GNB0917   BS ASO 1 99,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,7700 99,7700 99,7700 99,9000 16:30:55 2 99,9000 0.13 1 21 99,7700 99,9000 121 4 2 42 41,91
GNB0919   GPW ASO 1 97,0000 97,4500 97,4500 97,4500 10:21:22 2 97,4500 0.46 1 10 95,9500 97,4400 10 1 1 2 1,99
GNB1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,0000 100,0000 100,0000 100,0500 16:26:25 1 100,0500 1.06 1 2 99,8000 100,0500 19 1 4 75 76,47
GNB1019   GPW ASO 1 96,4000 - - - 2017-02-22 - 96,4000 - 1 10 96,0000 97,4900 10 1 - - -
GNB1020   GPW ASO 1 93,8000 - - - 2017-02-23 - 93,8000 - 1 20 93,8000 95,0000 52 1 - - -
GNB1119   GPW ASO 1 96,2000 97,4900 97,4900 97,4900 14:03:40 72 97,4900 1.34 1 10 95,1000 97,4900 10 1 1 72 71,28
GNB1120   GPW ASO 1 93,9800 - - - 2017-02-24 - 93,9800 - 1 4 93,0100 94,2000 4 1 - - -
GNB1123   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,2000 - - - 2017-02-23 - 101,2000 - 1 15 100,0000 - - - - - -
GNB1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 1 100,0000 - - - - - -
GNB1219   GPW ASO 1 96,9500 - - - 2017-02-23 - 96,9500 - 1 2 95,0500 97,0000 5 1 - - -
GNB1220   GPW ASO 1 93,2000 - - - 2017-02-21 - 93,2000 - 1 3 91,2300 96,0000 5 1 - - -
GNB1222   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 96,1000 - - - 2017-02-22 - 96,1000 - 1 30 95,5000 101,0000 9 1 - - -
GNF0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,1000 - - - 2017-02-16 - 99,1000 - 1 10 98,0000 99,5000 10 1 - - -
GNO0320   GPW ASO 1 98,1000 - - - 2017-01-05 - 98,1000 - 1 10 98,0000 99,5000 10 1 - - -
GNO0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,8000 - - - 2017-02-22 - 99,8000 - 1 2 99,1500 99,9000 44 1 - - -
GNO1120   GPW ASO 1 93,4900 93,9700 93,9700 93,9700 14:45:04 12 93,9700 0.51 1 80 93,5000 93,9700 20 1 4 70 66,63
GNO1123   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 30 100,0000 - - - - - -
GPW GPW0122   BS RR 1 100,0000 - - - - - - - - - - - - - - - -
  GPW RR 1 101,1500 101,0000 100,9100 101,0000 14:19:54 320 100,9100 -0.24 1 1 101,1500 101,1600 49 1 3 335 33,88
GPW1022   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,9900 101,1500 101,1500 101,1500 17:00:00 1 101,1500 -0.82 1 495 100,5200 101,1500 148 1 2 2 0,20
GTB METROPOLIS NIERUCHOMOŚCI GTB1117   GPW ASO 1 99,0000 - - - 2017-02-16 - 99,0000 - 1 10 98,6000 100,0000 13 2 - - -
GTC GTC0319   BS ASO 1 101,0000 - - - 2015-10-02 - 101,0000 - - - - - - - - - -
  GPW ASO 1 103,9000 - - - 2017-02-17 - 103,9000 - 1 2 103,9000 105,0000 3 2 - - -
GTC0418   BS ASO 1 101,0000 - - - 2015-12-28 - 101,0000 - - - - - - - - - -
HB REAVIS FINANCE PL HBR1117   BS ASO 1 100,0000 - - - 2016-12-19 - 100,0000 - 1 2000 100,0000 101,0000 200 1 - - -
HB REAVIS FINANCE PL 2 HBS0421   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6500 - - - 2017-02-22 - 100,6500 - 1 10 100,3000 100,6500 10 1 - - -
HUSSAR GRUPPA HGR0517   GPW ASO 1 100,0000 - - - 2017-01-20 - 100,0000 - 1 1 99,8900 100,4400 2 1 - - -
IIF IIF1017   GPW ASO 1 101,7500 - - - 2017-02-23 - 101,7500 - 1 5 101,0000 101,9000 36 1 - - -
ING BANK ŚLĄSKI ING1217   BS ASO 1 100,0000 - - - 2014-07-18 - 100,0000 - - - - - - - - - -
ING1219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
INDOS INS1017   GPW ASO 1 100,0000 - - - 2017-02-10 - 100,0000 - 2 5 100,0100 100,9800 4 1 - - -
INVISTA INV1217   GPW ASO 1 100,5000 - - - 2017-02-08 - 100,5000 - 1 4 99,0000 101,0000 6 1 - - -
IPF INVESTMENTS POLSKA IPP0620   BS ASO 1 99,2000 - - - 2016-10-14 - 99,2000 - - - - - - - - - -
  GPW ASO 1 79,2000 81,9000 79,3000 81,9000 15:08:10 3 80,4000 1.52 2 10 79,8000 80,6600 3 1 7 70 56,72
INTEGER.PL ITG0517   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 91,0000 - - - 2017-01-12 - 91,0000 - 1 15 90,0500 - - - - - -
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 - - - - - - - - - -
J.W. CONSTRUCTION HOLDING JWC1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3500 - - - 2017-01-11 - 100,3500 - 1 3 100,3500 - - - - - -
ZM HENRYK KANIA KAN0318   GPW ASO 1 101,6900 - - - 2017-02-15 - 101,6900 - 1 12 100,2100 101,6400 2 1 - - -
KAN0619   GPW ASO 1 100,3500 100,3500 100,3500 100,3500 14:24:24 3 100,3500 0.00 2 25 100,0000 100,3500 228 1 5 30 30,48
KAN1117   GPW ASO 1 101,0800 - - - 2017-02-21 - 101,0800 - 1 6 100,5100 101,3500 7 1 - - -
KREDYT INKASO I NS FIZ KI10517   BS ASO 1 100,0000 - - - 2016-11-03 - 100,0000 - - - - - - - - - -
KLON KLN1118   GPW ASO 1 107,0000 104,0000 104,0000 104,0000 14:35:32 1 104,0000 -2.80 1 50 101,0000 104,0000 79 1 1 1 0,10
KANCELARIA MEDIUS KME0218   GPW ASO 1 100,2000 101,0000 101,0000 101,0000 14:14:22 173 101,0000 0.80 1 27 101,0000 101,4900 105 2 1 173 17,50
KME0617   GPW ASO 1 100,0000 - - - 2017-02-15 - 100,0000 - 1 27 100,0000 100,7500 104 1 - - -
KME0719   GPW ASO 1 100,4000 100,0000 100,0000 100,0000 10:42:50 200 100,0000 -0.40 1 95 99,1000 100,2500 80 1 1 200 20,18
KME1017   GPW ASO 1 102,4200 - - - 2016-11-15 - 102,4200 - 1 108 100,5000 103,9000 16 1 - - -
KRUK KR10621   GPW RR 1 100,7000 100,7000 100,7000 100,8000 16:08:15 1 100,8000 0.10 1 98 100,8000 100,7900 100 1 2 2 0,20
KRU0321   GPW RR 1 100,7000 100,7000 100,7000 100,8900 13:10:59 200 100,8900 0.19 1 100 100,4600 100,8900 102 1 4 495 50,38
KRU0322   GPW ASO 1 101,5000 - - - 2017-02-17 - 101,5000 - 2 6 100,1000 101,5000 30 1 - - -
KRU0517   GPW ASO 1 100,4100 100,4100 100,4100 100,4100 09:00:00 1 100,4100 0.00 1 6 100,4100 100,9900 2 1 1 1 1,01
KRU0521   GPW RR 1 100,5100 100,5100 100,5100 100,6500 14:21:35 118 100,6500 0.14 1 50 100,7000 100,6900 51 1 5 619 62,35
KRU0522   GPW ASO 1 103,2500 103,0000 103,0000 103,2500 10:31:31 7 103,2500 0.00 1 10 100,5000 103,2500 9 1 2 17 17,57
KRU0618   GPW ASO 1 106,0000 - - - 2017-02-09 - 106,0000 - 1 10 104,6000 - - - - - -
KRU0619   GPW ASO 1 102,0000 - - - 2017-02-20 - 102,0000 - 1 10 100,6000 102,0000 19 1 - - -
KRU0620   GPW RR 1 99,6800 100,0900 100,0900 100,0900 15:41:44 32 100,0900 0.41 1 100 99,7100 100,0900 578 1 5 333 33,33
KRU0621   GPW ASO 1 100,7000 - - - 2017-02-23 - 100,7000 - 1 7 100,8000 101,2900 9 1 - - -
KRU0818   GPW ASO 1 104,1000 - - - 2017-02-14 - 104,1000 - 1 8 104,1000 105,6000 2 1 - - -
KRU0921   GPW RR 1 100,8400 100,8300 100,8300 100,8300 14:35:17 1 100,8300 -0.01 1 17 100,6200 100,6100 50 1 1 1 0,10
KRU1018   GPW ASO 1 103,0000 - - - 2017-02-20 - 103,0000 - 1 10 103,0000 104,1000 10 1 - - -
KRU1019   GPW ASO 1 100,2000 - - - 2017-02-24 - 100,2000 - 1 5 100,1000 100,5000 10 1 - - -
KRU1022   GPW ASO 1 102,0000 - - - 2017-02-22 - 102,0000 - 1 10 100,0000 102,0000 10 1 - - -
KRU1120   GPW RR 1 100,1200 100,3400 100,3400 100,5600 13:14:17 101 100,5600 0.44 1 10 100,4600 100,5600 50 1 4 251 25,25
KRU1121   GPW ASO 1 100,8900 - - - 2017-02-23 - 100,8900 - 1 6 100,0000 100,9400 13 1 - - -
KRU1217   GPW RR 1 101,2000 101,0000 100,5000 101,0000 16:08:48 257 100,5000 -0.69 1 50 100,5200 101,1000 100 1 13 1055 106,08
KRU1218   GPW ASO 1 102,6000 - - - 2017-01-17 - 102,6000 - 1 3 102,6500 103,6000 10 1 - - -
KRU1220   GPW ASO 1 101,3900 - - - 2017-02-24 - 101,3900 - 1 10 100,8200 101,3400 10 1 - - -
KRU1221   GPW RR 1 100,8200 100,8400 100,8400 100,9800 11:38:25 70 100,9800 0.16 1 100 100,7100 100,9500 65 1 4 470 47,41
KREDYT INKASO KRE1019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 100,0400 - - - - - -
KRI0118   BS ASO 1 102,5000 - - - 2015-10-15 - 102,5000 - - - - - - - - - -
KRI0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,6500 - - - 2017-02-21 - 101,6500 - 1 3 100,7500 101,3400 3 1 - - -
KRI0717   BS ASO 1 102,2000 - - - 2015-10-22 - 102,2000 - - - - - - - - - -
KRI1018   BS ASO 1 100,8000 - - - 2015-10-15 - 100,8000 - 1 300 100,0000 - - - - - -
KRI1019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,3700 - - - 2017-02-22 - 101,3700 - 1 6 100,5100 101,3800 4 1 - - -
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 - - - - 10,0000 30 1 - - -
LC CORP LC11021   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
LCC0320   BS ASO 1 100,0500 - - - 2016-07-29 - 100,0500 - - - - - - - - - -
LCC0521   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1000 100,1500 100,0500 100,1500 12:06:39 2 100,0500 -0.05 1 4 100,1000 100,1500 15 1 2 4 4,07
LCC0619   BS ASO 1 100,0000 - - - 2016-07-12 - 100,0000 - - - - - - - - - -
LCC1018   BS ASO 1 102,0000 - - - 2016-05-20 - 102,0000 - - - - - - - - - -
LCC1021   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
LOKUM DEWELOPER LKD0719   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2017-02-08 - 101,5000 - 1 30 100,5000 101,9500 200 1 - - -
LKD1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8500 - - - 2017-02-21 - 100,8500 - 1 2 100,5000 100,8500 6 1 - - -
LKD1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2017-01-23 - 100,5000 - 1 3 100,5000 - - - - - -
LZMO LZM0617   GPW ASO 1 63,5000 - - - 2017-02-13 - 63,5000 - - - - - - - - - -
mBANK MBK0125   BS ASO 1 100,6000 - - - 2016-12-09 - 100,6000 - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2017-02-24 - 101,0000 - 1 1 100,7500 101,0000 4 1 - - -
MBK1223   BS ASO 1 100,0000 - - - 2016-08-05 - 100,0000 - 1 1 99,5000 - - - - - -
  GPW ASO 1 102,1500 - - - 2017-02-23 - 102,1500 - 1 7 101,4000 102,0500 2 1 - - -
MCI CAPITAL MCI0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
MCI0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,0000 102,0000 102,0000 102,0000 14:18:52 15 102,0000 0.00 - - - - - - 2 20 20,61
MCI1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
MCI1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,9700 - - - 2017-02-15 - 102,9700 - 1 40 102,2000 102,9700 6 1 - - -
Medicalgorithmics Spółka Akcyjna MDG0419   GPW ASO 1 102,4500 - - - 2017-02-23 - 102,4500 - 1 5 102,4500 102,5000 10 1 - - -
MEDORT MED0420   BS ASO 1 100,2000 - - - 2016-10-07 - 100,2000 - - - - - - - - - -
  GPW ASO 1 100,0400 100,0400 100,0400 100,0400 09:31:31 3 100,0400 0.00 1 4 99,6000 100,0400 5 1 1 3 3,09
BANK MILLENNIUM MIL0317   BS ASO 1 100,0000 - - - 2016-08-02 - 100,0000 - 1 100 100,0000 100,4000 100 1 - - -
MIL0618   BS ASO 1 100,0000 - - - - - - - 1 100 100,1000 101,6000 100 1 - - -
  GPW ASO 1 101,5000 - - - 2016-12-09 - 101,5000 - - - - - - - - - -
MAK DOM MKD0317   GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
MIKROKASA MKR0417   GPW ASO 1 100,3000 - - - 2017-01-12 - 100,3000 - 1 5 98,9000 100,1000 3 1 - - -
MKR0517   GPW ASO 1 100,1000 - - - 2016-12-13 - 100,1000 - 1 5 98,8600 100,3000 5 1 - - -
MKR0617   GPW ASO 1 100,0000 - - - 2017-02-23 - 100,0000 - 1 5 98,6000 100,0000 50 1 - - -
MKR0917   GPW ASO 1 99,0500 - - - 2017-02-10 - 99,0500 - 1 4 99,0500 99,7000 22 1 - - -
MKR1117   GPW ASO 1 100,3500 - - - 2017-02-07 - 100,3500 - 1 5 99,0000 100,4900 5 1 - - -
MULTIMEDIA POLSKA MMP0520   BS ASO 1 101,0000 - - - 2016-10-19 - 101,0000 - - - - - - - - - -
  GPW ASO 1 100,9100 - - - 2017-02-16 - 100,9100 - 1 10 101,2500 101,5100 1 1 - - -
MURAPOL MU11019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3000 - - - 2017-02-23 - 100,3000 - 1 12 100,5000 101,0000 10 1 - - -
MUR0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 100,3000 100,3000 100,3000 09:16:32 2 100,3000 0.10 1 11 100,3000 100,5500 100 1 5 212 21,38
MUR1018   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 101,0000 100,1000 101,0000 16:12:08 30 100,5000 -0.50 1 250 100,2000 100,7000 450 2 6 240 24,26
MUR1019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2017-02-24 - 101,0000 - 1 3 100,1500 101,0000 3 1 - - -
MARVIPOL MVP0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 100,2000 100,2000 100,2000 12:52:22 1 100,2000 0.00 1 8 100,1100 100,2000 7 1 2 2 20,12
MW TRADE MWT0119   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,7000 - - - 2017-02-21 - 99,7000 - 1 10 99,4000 99,8000 20 1 - - -
MWT0219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,3000 - - - 2017-02-24 - 99,3000 - 1 10 98,3000 99,7900 21 1 - - -
MWT0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2500 - - - 2017-02-13 - 100,2500 - 1 5 100,0000 100,8000 10 1 - - -
MWT0417   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2017-02-17 - 99,5000 - 2 53 99,5000 99,9700 81 2 - - -
MWT0618   BS ASO 1 100,0000 - - - - - - - - - - 100,2000 500 1 - - -
  GPW ASO 1 100,5000 - - - 2017-01-23 - 100,5000 - 1 11 99,5000 100,2800 4 1 - - -
MWT0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2017-02-23 - 100,0000 - 1 10 99,8000 100,0000 12 1 - - -
ORBIS ORB0620   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,2000 - - - 2017-01-10 - 101,2000 - 1 20 101,2000 101,5000 100 1 - - -
ORB0721   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2017-02-08 - 101,5000 - 1 30 100,5000 101,5000 100 1 - - -
OT LOGISTICS OTS0818   GPW ASO 1 99,8000 99,7700 99,7700 99,7700 11:01:02 1 99,7700 -0.03 1 14 99,7700 99,9900 14 1 1 1 1,00
OTS1118   BS ASO 1 100,0500 - - - 2016-12-07 - 100,0500 - - - - - - - - - -
  GPW ASO 1 100,0200 100,0100 99,8000 100,0100 16:49:23 200 99,8000 -0.22 1 50 99,5300 99,8000 101 1 2 206 208,86
POLBRAND PBD1017   GPW ASO 1 85,0000 - - - 2017-02-07 - 85,0000 - 1 10 50,0000 85,0000 8 1 - - -
PCC ROKITA PCR0419   GPW RR 1 101,6000 101,6000 101,0000 101,6000 16:04:46 431 101,0000 -0.59 1 100 100,7000 101,6000 100 1 8 1001 101,89
PCR0421   GPW RR 1 100,0500 100,0500 100,0500 100,0500 09:00:00 1 100,0500 0.00 1 40 99,8700 100,0500 63 1 2 50 5,03
PCR0517   GPW RR 1 101,0000 101,0000 101,0000 101,0000 09:00:00 1 101,0000 0.00 2 187 101,0000 101,3800 104 2 3 101 10,21
PCR0522   GPW RR 1 99,7000 99,7000 99,6000 99,7000 16:19:06 1 99,6500 -0.05 1 9 99,6500 99,8000 37 1 4 36 3,60
PCR0620   GPW RR 1 100,7500 - - - 2017-02-21 - 100,7500 - 2 213 100,0100 101,1900 64 1 - - -
PCR0823   GPW RR 1 99,8700 - - - 2017-02-24 - 99,8700 - 1 3 99,5100 99,8600 178 1 - - -
PCR1019   GPW RR 1 101,4500 101,4400 101,4100 101,4400 14:57:34 20 101,4100 -0.04 2 98 100,8000 101,4100 114 2 2 21 2,14
PCR1123   GPW RR 1 99,8000 - - - 2017-02-24 - 99,8000 - 1 100 99,1000 100,1000 100 1 - - -
PCC Exol Spółka Akcyjna PCX0620   GPW RR 1 100,7500 100,7500 100,7500 100,7500 09:33:04 1 100,7500 0.00 1 25 100,3000 100,7500 501 2 1 1 0,10
PCX0920   GPW RR 1 100,4000 100,3000 100,0000 100,3000 16:09:35 158 100,0000 -0.40 1 60 100,0000 100,8000 100 1 6 1000 101,25
PAGED PGD0818   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
PGE POLSKA GRUPA ENERGETYCZNA PGE0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-06-17 - 101,0000 - 1 2 100,0000 - - - - - -
POLSKA GRUPA FARMACEUTYCZNA PGF1120   BS ASO 1 100,5000 - - - 2016-02-25 - 100,5000 - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2017-02-24 - 100,2000 - 1 15 100,1100 100,2000 13 1 - - -
PGNiG PGN0617   BS ASO 1 100,6000 - - - 2016-11-21 - 100,3000 P - - - - - - - - - -
POLSKA GRUPA ODLEWNICZA PGO0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9000 - - - 2017-02-22 - 100,9000 - 1 2 100,6500 100,9000 37 1 - - -
PKN ORLEN PK11117   N GPW RR 1 100,5600 - - - 2017-02-24 - 100,5600 - 1 500 100,5000 100,6100 100 1 - - -
PKN0219   BS ASO 1 101,5600 - - - 2016-08-24 - 101,5600 - 1 10 101,5600 - - - - - -
PKN0418   N GPW RR 1 100,9900 - - - 2017-02-24 - 100,9900 - 1 200 100,7200 100,9900 190 1 - - -
PKN0420   N GPW RR 1 105,5600 106,5000 106,5000 106,5000 15:23:34 3 106,5000 0.89 1 100 105,6300 106,4900 100 1 1 3 0,33
PKN0517   N GPW RR 1 100,2700 100,2700 100,2700 100,2700 15:44:51 130 100,2700 0.00 1 370 100,2700 100,2900 10 1 1 130 13,14
PKN0617   N GPW RR 1 100,3300 100,3000 100,3000 100,3000 10:08:25 316 100,3000 -0.03 1 500 100,2600 100,4400 500 1 1 316 31,95
PKN1117   N GPW RR 1 100,5800 100,6500 100,5600 100,6500 09:43:58 94 100,5600 -0.02 1 500 100,5100 100,6300 100 1 4 187 19,00
Powszechna Kasa Oszczędności Bank Polski S.A. PKO0922   BS ASO 1 101,5000 - - - 2016-06-06 - 101,5000 - - - - - - - - - -
POLNORD PND0118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2500 - - - 2017-02-17 - 100,2500 - 1 16 100,0100 100,6900 23 1 - - -
PND0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3000 100,3000 100,3000 100,3000 14:52:40 329 100,3000 0.00 2 150 100,0000 100,6500 40 1 1 329 33,08
PND0618   GPW RR 1 100,0000 100,0000 100,0000 100,0000 09:27:10 57 100,0000 0.00 1 100 99,8500 100,0000 100 1 2 60 6,05
PND0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
POZBUD T&R POZ0219   GPW ASO 1 99,8000 - - - 2017-02-22 - 99,8000 - 1 11 99,3000 100,8000 10 1 - - -
PRAGMA FAKTORING PRF0919   GPW ASO 1 101,3500 - - - 2017-02-17 - 101,3500 - 2 50 100,2100 101,4300 100 1 - - -
PRF1220   GPW ASO 1 101,3400 101,4900 101,4900 101,5000 11:47:20 223 101,5000 0.16 1 34 101,0000 101,4900 100 1 3 323 32,78
PRAGMA INKASO PRI0518   GPW ASO 1 101,5000 - - - 2017-02-07 - 101,5000 - 1 10 101,0000 102,0000 10 1 - - -
PRI1117 Z GPW ASO 1 100,5000 - - - 2017-02-14 - 100,5000 - - - - - - - - - -
RAIFFEISEN BANK POLSKA RBP1117   BS ASO 1 100,1500 - - - 2016-12-09 - 100,1500 - - - - - - - - - -
ROBINSON EUROPE RBS1017   GPW ASO 1 101,5000 100,0000 100,0000 100,0000 12:13:11 3 100,0000 -1.48 1 2 100,0000 101,3000 3 1 1 3 3,03
ROBYG ROB0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,0000 - - - 2017-02-10 - 102,0000 - 1 100 101,5000 102,9900 72 1 - - -
ROB0219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,2000 101,2000 101,2000 101,2000 16:11:11 4 101,2000 0.00 1 50 100,8000 101,2000 66 1 1 4 0,41
ROB0520   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,4900 - - - 2017-02-10 - 101,4900 - - - - - - - - - -
ROB0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2016-04-11 - 100,0000 P - - - - - - - - - -
ROB0721   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7000 - - - 2016-12-29 - 100,7000 - - - - - - - - - -
ROB0819   BS ASO 1 101,0000 - - - 2016-10-21 - 101,0000 - - - - - - - - - -
  GPW ASO 1 100,9900 - - - 2017-02-23 - 100,9900 - 1 127 100,9900 - - - - - -
ROB1018   BS ASO 1 101,0000 - - - 2016-02-19 - 101,0000 - - - - - - - - - -
ROB1019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
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 1 100,5000 - - - 2017-02-23 - 100,5000 - 2 92 100,6100 101,2400 100 1 - - -
RON0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5500 - - - 2017-02-23 - 101,5500 - 1 100 101,5400 101,5500 73 1 - - -
RON0220   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6000 - - - 2017-02-24 - 100,6000 - 1 5 100,7000 - - - - - -
RON0419   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0500 - - - 2016-08-08 - 100,0500 - 1 10 100,0000 - - - - - -
RON0518   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2017-02-24 - 100,5000 - 1 23 100,2000 100,5000 17 1 - - -
RON0617   BS ASO 1 100,7000 - - - 2014-02-25 - 100,7000 - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2017-02-17 - 100,2000 - 1 30 100,3000 100,5000 1 1 - - -
RON0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-09-06 - 100,0000 P - 1 100 100,0000 - - - - - -
RON0720   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4500 - - - 2017-02-22 - 100,4500 - 1 10 99,5000 100,4500 12 1 - - -