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 97,0000 - - - 2016-06-22 - 97,0000 - 1 5 96,7000 97,5000 50 1 - - -
2CP0517   GPW ASO 1 96,7000 - - - 2016-06-23 - 96,7000 - 1 2 96,3300 97,7900 6 1 - - -
AB ABE0720   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7000 - - - 2016-01-21 - 100,7000 - 1 2 100,0000 101,4900 10 1 - - -
ABE0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7500 - - - 2015-11-04 - 100,7500 - 1 3 99,5000 101,0000 2 1 - - -
ACTION ACT0717   BS ASO 1 100,2500 - - - 2015-06-26 - 100,2500 - - - - 100,0000 50 1 - - -
  GPW ASO 1 99,3000 - - - 2016-06-22 - 99,3000 - 1 3 99,0000 99,9900 1 1 - - -
ADMIRAL BOATS ADM0917   GPW ASO 1 94,4900 90,0500 90,0100 92,4000 16:24:24 2 92,4000 -2.21 1 10 81,0000 93,2900 2 1 4 18 16,30
AMERICAN HEART OF POLAND AHP0622   BS ASO 1 100,0000 - - - 2016-03-24 - 100,0000 - - - - 100,0000 10 1 - - -
AHP0916   BS ASO 1 100,4500 - - - 2016-06-21 - 100,4500 - - - - - - - - - -
ABS INVESTMENT AIN0717   GPW ASO 1 101,0000 - - - 2016-06-23 - 101,0000 - 1 5 100,1500 101,0000 8 1 - - -
ALIOR BANK ALR0321   BS ASO 1 102,6500 - - - 2016-04-20 - 102,6500 - - - - - - - - - -
  GPW ASO 1 103,6000 104,0000 104,0000 104,0000 13:50:43 1 104,0000 0.39 1 2 102,1000 104,0000 186 1 1 1 1,05
ALR0421   GPW ASO 1 111,0000 - - - 2016-06-27 - 111,0000 - 1 11 111,0000 111,9800 2 1 - - -
ALR0522   GPW RR 1 103,8000 103,8000 103,8000 103,8000 11:03:38 32 103,8000 0.00 1 2 102,0000 103,8000 218 1 2 50 52,43
ALR0524   GPW RR 1 102,3000 - - - 2016-06-22 - 102,3000 - 1 4 102,0100 102,7800 9 1 - - -
ALR0617   BS ASO 1 100,0000 - - - 2016-03-29 - 100,0000 - - - - - - - - - -
ALR0924   BS ASO 1 101,3000 101,2300 100,3100 101,2300 16:47:55 100 101,2300 -0.07 1 100 100,3100 101,2300 100 1 4 1400 1 426,00
ALR1022   BS ASO 1 103,0000 - - - 2016-06-03 - 103,0000 - 1 20 101,0000 102,5000 20 1 - - -
ALR1221   BS ASO 1 101,5000 - - - 2016-03-14 - 101,5000 - - - - - - - - - -
  GPW ASO 1 103,3000 - - - 2016-06-20 - 103,3000 - 1 2 102,5100 105,9900 30 1 - - -
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 1 100,5000 - - - 2016-06-17 - 100,5000 - 1 100 100,0000 101,5000 100 1 - - -
AOW0517   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-06-24 - 100,5000 - 1 100 100,5000 102,0000 100 1 - - -
AOW0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,0000 - - - 2016-05-30 - 103,0000 - 1 50 102,8000 104,0000 50 1 - - -
AOW1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-06-02 - 100,0000 - 1 10 101,6000 103,0000 250 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 - - - - - - - - - - - - - - - -
ATL0519   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
ATL1016   BS ASO 1 101,1000 - - - 2016-05-20 - 101,1000 - - - - - - - - - -
PCC AUTOCHEM AUT0217   GPW ASO 1 100,5000 - - - 2016-06-27 - 100,5000 - 1 20 100,6000 101,2500 20 1 - - -
BBI DEVELOPMENT BBI0217   BS ASO 1 101,5000 - - - 2014-11-14 - 101,5000 - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-06-21 - 101,0000 - 1 5 101,0000 101,9900 20 1 - - -
BBI0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,0000 - - - 2016-06-03 - 102,0000 - 1 2 101,3000 - - - - - -
BBI0219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 24 101,0000 - - - - - -
BENEFIT SYSTEMS BFT0618   BS ASO 1 100,0000 - - - - - - - - - - 100,6500 500 1 - - -
  GPW ASO 1 100,6500 - - - 2016-06-21 - 100,6500 - 1 10 100,0000 100,6500 585 2 - - -
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 - 1 100 109,0000 110,0000 30 1 - - -
IDS1022   N BS RR 1 97,9800 - - - - - - - - - - - - - - - -
  N GPW RR 1 121,0000 - - - 2014-12-02 - 121,0000 - 1 100 114,5000 117,5000 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 1 105,0000 - - - - - -
BIOMED-LUBLIN BML0818   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 74,9800 72,0100 72,0100 72,0100 14:00:26 120 72,0100 -3.96 1 100 50,0000 79,9700 1845 2 1 120 8,97
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 1 104,5000 - - - 2016-06-09 - 104,5000 - 1 3 104,5000 107,5000 1 1 - - -
BPO1216   GPW ASO 1 100,4200 - - - 2016-06-14 - 100,4200 - 1 1 100,4200 101,0000 1 1 - - -
BEST II NS FIZ BS20118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1000 100,1000 100,1000 100,1000 16:26:04 2 100,1000 0.00 1 50 100,0000 100,1000 498 4 13 802 82,48
BEST BST0319   GPW RR 1 100,0000 - - - 2016-06-27 - 100,0000 - 1 70 99,0100 100,2500 233 1 - - -
BST0320   GPW RR 1 99,5000 - - - 2016-06-22 - 99,5000 - 1 100 99,0000 100,0000 819 2 - - -
BST0418   GPW RR 1 100,3500 - - - 2016-06-23 - 100,3500 - 1 39 99,5100 100,8800 70 2 - - -
BST0520   GPW RR 1 99,5000 - - - 2016-06-23 - 99,5000 - 1 100 99,2000 99,5000 5 1 - - -
BST0720   GPW ASO 1 100,0000 - - - - - - - 1 4 101,6000 - - - - - -
BST0820   GPW RR 1 100,0000 100,0000 100,0000 100,0000 15:46:41 50 100,0000 0.00 1 900 99,7000 100,0000 499 1 1 50 5,02
BST1018   GPW RR 1 100,3000 - - - 2016-06-24 - 100,3000 - 2 60 100,3500 100,9300 50 1 - - -
BST1218   GPW ASO 1 100,2000 - - - 2016-06-13 - 100,2000 - 2 6 99,6500 100,2000 245 1 - - -
BSTL320   GPW RR 1 99,4100 - - - 2016-06-23 - 99,4100 - 1 230 100,0000 100,3900 500 1 - - -
BZ WBK BZW0618   BS ASO 1 100,5500 - - - 2016-05-19 - 100,5500 - - - - - - - - - -
  GPW ASO 1 100,6000 - - - 2016-06-13 - 100,6000 - 1 50 100,0000 101,0000 50 1 - - -
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 1 100,3500 - - - 2016-06-27 - 100,3500 - 1 10 100,3200 100,4500 350 2 - - -
CAPITAL PARK CAP0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 100,2000 100,2000 100,2000 13:17:41 100 100,2000 0.70 1 65 99,8500 101,3000 100 1 1 100 10,04
CAP0617   BS ASO 1 100,0000 - - - 2014-08-07 - 100,0000 - - - - - - - - - -
  GPW ASO 1 100,8500 100,8500 100,8500 100,8500 13:18:35 100 100,8500 0.00 1 1 100,8500 100,8500 35 1 2 102 10,32
CAP0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,1000 - - - 2016-06-17 - 101,1000 - 1 100 100,0000 101,1000 33 1 - - -
CAP0818   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-02-16 - 100,0000 - 1 10 100,5000 101,5000 90 1 - - -
CAP0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8000 100,3100 100,3100 100,3100 12:14:30 60 100,3100 -0.49 1 100 100,1000 100,8000 57 2 1 60 6,13
CAP1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1500 100,1500 100,1500 100,1500 09:18:59 1 100,1500 0.00 1 100 99,0100 100,1500 17 1 1 1 0,10
LINDORFF CAS1216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9500 - - - 2016-06-27 - 100,9500 - 1 70 99,9000 101,0000 100 1 - - -
CCC CCC0619   BS ASO 1 99,9500 - - - 2016-06-03 - 99,9500 - - - - - - - - - -
CHEMOSERVIS-DWORY CHS0318   GPW ASO 1 101,6000 - - - 2016-06-21 - 101,6000 - 1 10 100,3000 101,8000 7 1 - - -
CIECH CI21217   BS ASO 1 103,0000 - - - 2015-11-19 - 103,0000 - - - - - - - - - -
COMP CMP0620   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,9000 100,0000 100,0000 100,0000 13:22:54 17 100,0000 0.10 1 16 99,7000 100,0000 81 1 1 17 17,00
CMP0717   BS ASO 1 101,0000 - - - 2015-08-11 - 101,0000 - - - - - - - - - -
CYFROWY POLSAT CPS0721   GPW ASO 1 101,1000 101,0200 101,0200 101,0200 13:20:42 5 101,0200 -0.08 1 2 100,8000 101,0100 25 1 1 5 5,14
CAPITAL SERVICE CSV0217   GPW ASO 1 100,9500 - - - 2016-06-24 - 100,9500 - 1 2 99,6500 101,0000 6 1 - - -
CSV0717   GPW ASO 1 99,9500 - - - 2016-06-27 - 99,9500 - 1 12 99,9500 101,0000 34 2 - - -
CSX0717   GPW ASO 1 101,5000 - - - 2016-06-06 - 101,5000 - 1 1 100,7500 101,4900 10 1 - - -
CUBE. ITG CTG0417   GPW ASO 1 92,0000 - - - 2016-06-23 - 92,0000 - 1 10 90,0000 92,9000 7 1 - - -
DAYLI POLSKA DAY0916   GPW ASO 1 15,0100 - - - 2016-06-10 - 15,0100 - 1 11 16,0000 21,8800 5 1 - - -
DEKPOL DEK1018   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7500 100,7500 100,7500 100,7500 14:05:45 72 100,7500 0.00 1 160 100,2500 100,7400 528 1 3 170 17,33
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 - 1 10 100,5000 - - - - - -
DEBT TRADING PARTNERS BIS DTP0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0500 - - - 2016-06-21 - 100,0500 - 1 10 100,0000 101,5000 10 1 - - -
GRUPA DUON DUO0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
DEVELOPRES DVR0318   BS ASO 1 100,7000 - - - 2016-02-19 - 100,7000 - - - - - - - - - -
ECHO INVESTMENT ECH0219   BS ASO 1 100,5000 - - - 2016-06-21 - 100,5000 - - - - - - - - - -
ECH0318   GPW RR 1 100,5500 100,8700 100,7400 100,8700 16:33:57 20 100,7400 0.19 1 50 100,4600 100,8700 71 2 3 90 9,22
ECH0417   BS ASO 1 100,0000 - - - 2016-06-07 - 100,0000 - - - - - - - - - -
ECH0418   GPW RR 1 101,1300 - - - 2016-06-24 - 101,1300 - 1 50 100,2700 101,0700 47 1 - - -
ECH0519   BS ASO 1 100,7500 - - - 2016-06-10 - 100,7500 - - - - - - - - - -
ECH0618   BS ASO 1 100,9000 - - - 2016-06-06 - 100,9000 - - - - - - - - - -
ECN0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2500 - - - 2016-05-31 - 100,2500 - 1 25 99,7000 100,2500 200 1 - - -
ED invest S.A. EDI1116   GPW ASO 1 100,0000 - - - 2016-06-20 - 100,0000 - 1 10 100,0000 101,0900 3 1 - - -
EUROPEJSKI FUNDUSZ MEDYCZNY EFM1216   GPW ASO 1 100,0000 - - - 2016-06-27 - 100,0000 - 1 10 99,9000 101,3100 71 1 - - -
EGB INVESTMENTS EGB0118   GPW ASO 1 101,3000 - - - 2016-06-08 - 101,3000 - 1 2 101,3000 102,0000 10 1 - - -
EGB0318   GPW ASO 1 102,3000 - - - 2016-04-29 - 102,3000 - 1 10 101,0000 101,3000 10 1 - - -
EGB0618   GPW ASO 1 101,3000 102,0000 102,0000 102,0000 13:25:38 10 102,0000 0.69 1 7 102,0000 - - - 1 10 10,21
EGB1217   GPW ASO 1 103,5000 - - - 2016-06-27 - 103,5000 - 1 2 103,0000 104,0000 10 1 - - -
EUROPEJSKI BANK INWESTYCYJNY EIB0521   N GPW RR 1 99,9000 100,0000 100,0000 100,6000 16:49:44 100 100,6000 0.70 - - - - - - 2 300 301,27
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 - - - - - - - - - -
ELEMENTAL HOLDING EMT1017   BS ASO 1 100,0000 - - - 2016-01-13 - 98,5000 P - - - - - - - - - -
EMT1019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ENEA ENA0220   BS ASO 1 100,0000 - - - 2015-05-20 - 100,0200 P - - - - - - - - - -
ENERGA ENG1019   N BS RR 1 102,8500 - - - 2016-06-24 - 102,8500 - 1 10 101,5000 - - - - - -
ERBUD ERB0318   GPW ASO 1 100,5000 - - - 2016-06-01 - 100,5000 - 1 3 100,0000 100,9000 1 1 - - -
EUROCENT ERC0617   GPW ASO 1 101,5000 - - - 2016-06-20 - 101,5000 - 1 50 101,0000 103,7900 61 1 - - -
ERC0916   GPW ASO 1 100,0000 - - - 2016-06-24 - 100,0000 - 1 15 100,0000 101,4800 25 1 - - -
EUROCASH EUH0618   BS ASO 1 97,5000 - - - 2014-12-17 - 97,5000 - 1 1 97,5000 - - - - - -
EVEREST CAPITAL EVC0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,5000 - - - 2016-05-18 - 103,5000 - 1 10 100,0000 103,4000 3 1 - - -
EVC1118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-06-24 - 101,0000 - 1 10 100,0000 100,9500 10 1 - - -
FAST FINANCE FFI0121   GPW ASO 1 100,0000 - - - 2016-06-23 - 100,0000 - 1 10 99,0000 100,0000 24 1 - - -
FFI0916   GPW ASO 1 94,9900 93,0000 93,0000 93,0000 15:47:55 10 93,0000 -2.09 1 10 85,0000 94,9000 10 1 1 10 9,53
FFI1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 94,0000 - - - 2016-06-21 - 94,0000 - 1 1 91,5100 94,0000 7 1 - - -
FUNDUSZ HIPOTECZNY DOM SA SKA FHS1217   GPW ASO 1 99,4500 - - - 2016-06-22 - 99,4500 - 1 10 98,2500 99,7500 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 1 100,5000 101,0000 101,0000 101,0000 13:28:18 17 101,0000 0.50 1 16 100,5000 101,0000 483 1 1 17 17,55
FERRATUM CAPITAL POLAND FRR0517   GPW ASO 1 101,3000 101,3800 101,3800 101,3900 16:32:22 8 101,3800 0.08 1 23 101,2500 101,3800 2 1 3 12 12,27
GETBACK GBK0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5500 102,9800 102,9800 102,9800 13:39:21 2 102,9800 1.41 1 10 102,5000 102,9700 100 1 1 2 2,08
GBK0919   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,8000 101,9900 101,9900 102,3000 15:32:09 3 101,9900 0.19 1 20 101,9900 102,6000 2 1 5 17 17,38
GEO. MIESZKANIE I DOM GEO0419   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-06-24 - 100,0000 - - - - 100,0000 1888 4 - - -
GRIFFIN REAL ESTATE INVEST GFN1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
GHELAMCO INVEST GHC0619   GPW RR 1 99,5000 100,4900 100,4900 100,4900 11:03:11 50 100,4900 0.99 1 20 99,1000 100,4900 50 1 1 50 5,04
GHC0718   BS ASO 1 102,1000 - - - 2015-11-17 - 102,1000 - - - - - - - - - -
  GPW ASO 1 100,1500 - - - 2016-06-27 - 102,3000 P - 1 10 99,5000 - - - - - -
GHE0118   BS ASO 1 101,5000 - - - 2016-06-17 - 101,5000 - - - - - - - - - -
  GPW ASO 1 102,0100 - - - 2016-06-27 - 102,3400 P - 1 1 101,8000 103,4900 6 1 - - -
GHE0320   GPW RR 1 99,7300 - - - 2016-06-27 - 99,7300 - 1 38 98,5000 99,3000 98 1 - - -
GHE0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2016-06-27 - 100,0000 P - 1 10 100,7500 102,0000 7 1 - - -
GHE0519   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,4000 - - - 2016-06-22 - 101,4000 - 1 1 100,0000 104,0000 2 1 - - -
GHE0619   GPW RR 1 99,7000 - - - 2016-06-24 - 99,7000 - 1 20 98,8500 100,1000 35 1 - - -
GHE0716   BS ASO 1 100,7000 - - - 2015-12-08 - 100,7000 - - - - - - - - - -
GHE0718   BS ASO 1 99,4000 - - - 2015-12-07 - 99,4000 - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-06-27 - 102,0000 P - 1 1 100,7000 101,4900 3 2 - - -
GHE0816   BS ASO 1 98,5000 - - - 2016-06-07 - 98,5000 - - - - - - - - - -
GHE1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GHE1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,3700 - - - 2016-05-25 - 101,3700 - 1 1 101,5300 - - - - - -
GHE1119   GPW RR 1 99,7700 - - - 2016-06-24 - 99,7700 - 1 300 98,5000 100,0000 1056 1 - - -
GHI0320   GPW RR 1 98,0000 98,8700 98,8700 99,0000 16:41:14 250 99,0000 1.02 1 1 98,8700 99,0000 175 1 5 619 62,09
GHI0619   GPW RR 1 99,0000 99,2500 99,2500 99,2500 15:06:07 21 99,2500 0.25 1 300 99,1000 99,2500 26 1 1 21 2,09
GHI0718   BS ASO 1 100,0000 - - - 2015-07-03 - 100,0000 - - - - - - - - - -
  GPW ASO 1 100,3000 - - - 2016-05-12 - 100,3000 - 1 1 100,2400 101,7000 1 1 - - -
GHJ0320   GPW RR 1 99,0000 - - - 2016-06-21 - 99,0000 - 1 10 99,0000 99,1500 200 1 - - -
GHJ0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3000 101,3000 101,3000 101,3000 11:09:12 3 101,3000 1.00 1 5 100,5000 101,4800 6 1 1 3 3,04
GHK0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,4900 - - - 2016-06-09 - 101,4900 - 1 1 100,2900 101,4900 4 3 - - -
GETIN NOBLE BANK GNB0218   GPW ASO 1 92,9000 - - - 2016-06-27 - 92,9000 - 1 2 92,2000 92,9000 2 1 - - -
GNB0220   GPW ASO 1 78,0000 - - - 2016-06-17 - 78,0000 - 1 1 76,5000 80,8000 6 1 - - -
GNB0221   GPW ASO 1 73,0000 - - - 2016-06-24 - 73,0000 - 1 5 74,0000 76,5000 40 1 - - -
GNB0318   GPW ASO 1 91,5000 91,5000 91,5000 91,5000 16:48:29 3 91,5000 0.00 1 5 90,8100 91,7900 3 1 2 6 5,58
GNB0320   GPW ASO 1 78,0000 77,5000 77,5000 77,8000 13:33:28 1 77,7000 -0.38 1 2 76,6100 77,7000 50 1 11 1202 948,72
GNB0321   GPW ASO 1 76,0000 - - - 2016-06-21 - 76,0000 - 2 8 73,0000 77,9000 10 1 - - -
GNB0323   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
GNB0418   GPW ASO 1 91,0100 90,2800 90,2800 93,5000 13:48:47 1 93,5000 2.74 1 4 90,2800 93,5000 2 1 2 2 1,86
GNB0420   GPW ASO 1 76,5000 - - - 2016-06-24 - 76,5000 - 1 80 74,0000 80,9900 10 1 - - -
GNB0421   GPW ASO 1 76,0000 - - - 2016-06-24 - 76,0000 - 1 10 70,0500 76,7900 5 1 - - -
GNB0518   GPW ASO 1 91,0300 - - - 2016-06-24 - 91,0300 - 1 5 90,5100 92,9900 2 1 - - -
GNB0617   BS ASO 1 100,0000 - - - 2015-06-10 - 100,2400 P - - - - - - - - - -
  GPW ASO 1 99,2000 - - - 2016-06-23 - 99,2000 - 1 10 98,0100 99,2500 9 1 - - -
GNB0618   BS ASO 1 101,5000 - - - 2014-12-19 - 101,5000 - - - - - - - - - -
  GPW ASO 1 94,0000 - - - 2016-03-01 - 94,0000 - 1 1 88,0000 101,0000 2 1 - - -
GNB0620   GPW ASO 1 78,0000 - - - 2016-06-17 - 78,0000 - 1 3 73,8500 80,9800 16 1 - - -
GNB0717   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
GNB0720   GPW ASO 1 76,0000 71,5000 71,5000 71,5000 11:17:55 20 71,5000 -5.92 1 10 73,5000 76,4900 20 1 1 20 14,75
GNB0817   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 96,0000 - - - 2016-05-24 - 96,0000 - 1 1 86,0000 - - - - - -
GNB0819   GPW ASO 1 83,7100 - - - 2016-06-27 - 83,7100 - 1 5 81,0000 83,6700 10 1 - - -
GNB0820   GPW ASO 1 74,9700 - - - 2016-06-27 - 74,9700 - 1 4 72,0200 76,9800 2 1 - - -
GNB0917   BS ASO 1 99,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 95,0000 - - - 2016-06-27 - 95,0000 - 1 10 90,0000 95,5000 8 1 - - -
GNB0919   GPW ASO 1 83,0000 84,8900 84,8900 84,8900 09:29:11 1 84,8900 2.28 1 2 81,0000 84,8800 4 1 1 1 0,86
GNB1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 94,5000 - - - 2016-06-24 - 94,5000 - 1 5 93,2100 98,0000 50 1 - - -
GNB1019   GPW ASO 1 83,0000 - - - 2016-06-24 - 83,0000 - 1 10 80,0000 83,0000 1 1 - - -
GNB1020   GPW ASO 1 77,0000 76,9900 76,9900 76,9900 17:00:00 2 76,9900 -0.01 1 10 72,5000 77,0000 1 1 1 2 1,56
GNB1119   GPW ASO 1 84,9800 80,0000 80,0000 80,0000 16:49:51 2 80,0000 -5.86 1 10 78,0200 81,0000 10 1 3 10 8,06
GNB1120   GPW ASO 1 77,0000 74,0000 74,0000 74,0000 10:44:16 6 74,0000 -3.90 1 10 73,5000 76,5000 10 1 1 6 4,48
GNB1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 1 101,0000 - - - - - -
GNB1219   GPW ASO 1 80,0000 - - - 2016-06-24 - 80,0000 - 1 10 79,0000 82,8900 10 1 - - -
GNB1220   GPW ASO 1 75,0000 - - - 2016-06-24 - 75,0000 - 1 4 71,5000 77,0000 274 1 - - -
GNB1222   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 97,7500 - - - 2016-06-27 - 97,7500 - - - - 98,1500 180 1 - - -
GNF0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 93,4000 93,4000 93,4000 93,4000 13:49:41 1 93,4000 0.00 1 10 91,0000 93,4000 9 1 1 1 0,94
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 94,9900 - - - 2016-06-24 - 94,9900 - 1 10 92,8900 95,8900 10 1 - - -
GNO1120   GPW ASO 1 77,8000 76,0000 76,0000 76,0000 15:44:49 3 76,0000 -2.31 1 10 70,0000 76,0000 2 1 1 3 2,29
GPW GPW0117   BS ASO 1 100,5000 - - - - - - - - - - - - - - - -
  GPW RR 1 100,4700 100,4700 100,0100 100,4700 17:00:00 1 100,4700 0.00 1 12 100,0100 100,4700 94 1 4 28 2,80
GPW1022   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7000 - - - 2016-06-27 - 100,7000 - 1 1 100,6900 100,7000 200 1 - - -
GRANIT-COLOR GRA0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 99,0000 99,0000 99,0000 15:47:52 4 99,0000 -1.49 1 6 99,0000 101,0000 10 1 1 4 2,81
GTB METROPOLIS NIERUCHOMOŚCI GTB0617   GPW ASO 1 100,5000 - - - 2016-06-14 - 100,5000 - 1 10 100,0000 101,0000 10 1 - - -
GTB1117 Z GPW ASO 1 98,9900 - - - 2016-06-02 - 98,9900 - - - - - - - - - -
GTC GTC0319   BS ASO 1 101,0000 - - - 2015-10-02 - 101,0000 - - - - - - - - - -
  GPW ASO 1 103,0000 102,9500 102,9500 102,9500 13:36:34 1 102,9500 -0.05 1 2 102,5000 103,0000 49 1 1 1 10,49
GTC0418   BS ASO 1 101,0000 - - - 2015-12-28 - 101,0000 - - - - - - - - - -
HB REAVIS FINANCE PL HBR1117   BS ASO 1 100,0000 - - - 2016-02-25 - 100,0000 - - - - - - - - - -
HUSSAR GRUPPA HGR0517   GPW ASO 1 102,1900 - - - 2016-06-21 - 102,1900 - 1 1 101,0000 102,1800 1 1 - - -
IIF IIF1017   GPW ASO 1 101,7500 101,7500 101,7500 101,7500 17:00:00 3 101,7500 0.00 1 3 101,1500 101,7500 7 1 1 3 3,11
ING BANK ŚLĄSKI ING1217   BS ASO 1 100,0000 - - - 2014-07-18 - 100,0000 - - - - - - - - - -
ING1219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
INDOS INS1017   GPW ASO 1 100,9000 - - - 2016-06-24 - 100,9000 - 1 10 100,5000 101,9700 100 1 - - -
INVISTA INV1217   GPW ASO 1 100,0000 - - - - - - - 1 5 100,0000 - - - - - -
IPF INVESTMENTS POLSKA IPP0620   BS ASO 1 100,0500 - - - 2015-10-16 - 100,0500 - - - - - - - - - -
  GPW ASO 1 99,4000 99,4000 99,4000 99,4000 13:38:16 17 99,4000 0.00 1 10 99,3000 99,3900 20 1 1 17 16,97
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 - - - - - - - - - - 100,0000 500 1 - - -
ITG1219   BS ASO 1 96,0000 - - - 2016-06-06 - 96,0000 - - - - 99,9800 100 1 - - -
J.W. CONSTRUCTION HOLDING JWC1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8000 100,8000 100,8000 100,8000 13:41:39 17 100,8000 0.00 1 16 100,2000 100,8000 103 1 1 17 17,18
ZM HENRYK KANIA KAN0318   GPW ASO 1 101,2000 101,2000 101,2000 101,2000 17:00:00 3 101,2000 0.00 1 2 101,1000 101,2000 47 1 5 46 46,57
KAN1117   GPW ASO 1 101,0000 - - - 2016-06-24 - 101,0000 - 1 10 100,9000 101,9900 6 2 - - -
KREDYT INKASO I NS FIZ KI10517   BS ASO 1 100,0000 - - - 2016-03-03 - 100,0000 - - - - - - - - - -
KLON KLN0217   GPW ASO 1 100,5000 100,5000 100,5000 100,5000 11:47:57 9 100,5000 0.00 1 1 100,5000 100,7500 50 1 1 9 0,91
KLN1118   GPW ASO 1 101,0000 - - - 2016-06-22 - 101,0000 - 1 16 100,6000 - - - - - -
KANCELARIA MEDIUS KME0217   GPW ASO 1 102,0000 - - - 2016-06-13 - 102,0000 - 1 50 95,0000 101,9800 14 1 - - -
KME0617   GPW ASO 1 102,0000 - - - 2016-06-23 - 102,0000 - 1 19 101,5000 102,5000 40 1 - - -
KME0916   GPW ASO 1 100,8500 - - - 2016-06-01 - 100,8500 - 1 50 100,0100 100,8500 244 1 - - -
KME1017   GPW ASO 1 101,5900 - - - 2016-06-27 - 101,5900 - 1 100 100,5000 101,8000 10 2 - - -
PCC CONSUMER PRODUCTS KOSMET KOS1117   GPW ASO 1 101,3600 - - - 2016-06-23 - 101,3600 - 1 100 100,0000 101,3600 23 1 - - -
KREDYT INKASO KRI0118   BS ASO 1 102,5000 - - - 2015-10-15 - 102,5000 - - - - - - - - - -
KRI0619   BS ASO 1 100,0000 - - - - - - - - - - 100,7500 500 1 - - -
  GPW ASO 1 100,5000 - - - 2016-06-27 - 100,5000 - 1 50 100,1200 100,5200 50 1 - - -
KRI0717   BS ASO 1 102,2000 - - - 2015-10-22 - 102,2000 - - - - - - - - - -
KRI0916   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,8000 - - - 2016-04-26 - 101,8000 - 1 10 101,5000 103,0000 10 1 - - -
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 - - - - 23,9800 2 1 - - -
KRUK KRU0317   GPW ASO 1 102,0000 - - - 2016-06-22 - 102,0000 - 1 4 101,0100 102,2900 5 1 - - -
KRU0321   GPW RR 1 100,3800 100,3900 100,3800 100,3900 13:55:54 140 100,3900 0.01 1 8 100,3400 100,3900 60 2 6 344 34,56
KRU0322   GPW ASO 1 101,5000 - - - 2016-06-02 - 101,5000 - 1 10 100,0000 102,0000 10 1 - - -
KRU0517   GPW ASO 1 102,4000 - - - 2016-06-09 - 102,4000 - 1 10 101,3000 102,4000 10 1 - - -
KRU0521   GPW RR 1 100,1400 100,1500 100,1500 100,2800 13:25:58 200 100,2800 0.14 1 121 100,1800 100,2600 50 1 4 700 70,53
KRU0618   GPW ASO 1 105,2900 - - - 2016-06-17 - 105,2900 - 1 10 103,8000 105,3000 10 1 - - -
KRU0620   GPW RR 1 100,0000 100,2500 100,2500 100,2500 15:15:38 5 100,2500 0.25 1 30 99,7100 100,2500 95 1 2 305 30,66
KRU0621   GPW ASO 1 101,1600 - - - 2016-05-25 - 101,1600 - 1 100 100,2000 101,2000 6 1 - - -
KRU0818   GPW ASO 1 104,7000 - - - 2016-06-27 - 104,7000 - 1 10 103,1000 104,6000 10 1 - - -
KRU1018   GPW ASO 1 102,0000 - - - 2016-06-24 - 102,0000 - 1 10 103,0000 104,5000 10 1 - - -
KRU1116   GPW ASO 1 101,6000 - - - 2016-06-06 - 101,6000 - 1 4 101,6000 101,9500 5 1 - - -
KRU1120   GPW RR 1 100,0300 100,0300 100,0300 100,2500 15:18:39 50 100,2500 0.22 1 50 100,0500 100,2700 50 1 2 51 5,14
KRU1121   GPW ASO 1 101,0000 - - - 2016-06-22 - 101,0000 - 2 329 101,0000 102,0000 20 2 - - -
KRU1216   GPW ASO 1 101,7000 - - - 2016-06-02 - 101,7000 - 1 10 100,5000 100,9900 12 1 - - -
KRU1217   GPW RR 1 101,6000 - - - 2016-06-17 - 101,6000 - 1 9 101,2100 102,4900 51 1 - - -
KRU1218   GPW ASO 1 104,5000 - - - 2016-05-24 - 104,5000 - 1 10 103,5500 105,0500 10 1 - - -
KRU1220   GPW ASO 1 101,0000 - - - 2016-06-17 - 101,0000 - 1 5 100,3100 102,1800 100 1 - - -
LC CORP LCC0320   BS ASO 1 100,0500 - - - 2016-04-12 - 100,0500 - - - - - - - - - -
LCC0619   BS ASO 1 101,6300 - - - 2016-04-08 - 101,6300 - - - - - - - - - -
LCC1018   BS ASO 1 102,0000 - - - 2016-05-20 - 102,0000 - - - - - - - - - -
LOKUM DEWELOPER LKD1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9800 - - - 2016-06-17 - 100,9800 - 1 16 100,9800 101,3700 18 1 - - -
LKD1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
LZMO LZM0617   GPW ASO 1 77,0000 - - - 2016-06-13 - 77,0000 - - - - 78,0000 5 1 - - -
LZM1116   GPW ASO 1 75,0000 - - - 2016-06-17 - 75,0000 - - - - 76,0000 10 1 - - -
mBANK MBK0125   BS ASO 1 101,0000 - - - 2015-08-07 - 101,0000 - - - - - - - - - -
  GPW ASO 1 97,0000 - - - 2016-06-27 - 97,0000 - 1 1 96,5000 98,0000 1 1 - - -
MBK1223   BS ASO 1 99,3500 - - - 2016-06-06 - 99,3500 - 1 1 98,0000 101,0000 1 1 - - -
  GPW ASO 1 99,8500 - - - 2016-06-24 - 99,8500 - 1 1 99,0200 99,8000 10 1 - - -
MO-BRUK MBR0816   GPW ASO 1 98,5000 - - - 2016-06-27 - 98,5000 - 1 10 97,0000 98,5000 50 2 - - -
MCI CAPITAL MCI0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
MCI1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
MCI1216   GPW ASO 1 100,3700 100,6000 100,4000 100,6000 15:28:55 1 100,4000 0.03 1 10 100,4000 100,8400 60 1 3 5 5,03
MCI1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9000 101,2000 101,0500 101,2000 14:24:55 6 101,0500 0.15 1 11 101,0500 101,2000 17 1 2 22 22,32
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 - - -
BANK MILLENNIUM MIL0317   BS ASO 1 100,6500 - - - 2016-06-22 - 100,6500 - - - - 101,0000 100 1 - - -
MIL0618   BS ASO 1 100,0000 - - - - - - - - - - 101,2000 100 1 - - -
  GPW ASO 1 100,8000 - - - 2016-04-29 - 100,8000 - 1 10 100,0000 100,5500 190 1 - - -
MAK DOM MKD0317   GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 101,5000 150 1 - - -
MIKROKASA MKR0417   GPW ASO 1 99,3000 - - - 2016-06-23 - 99,3000 - 1 4 99,1000 102,5000 1 1 - - -
MKR0517   GPW ASO 1 100,5000 - - - 2016-06-24 - 100,5000 - 1 1 101,5000 - - - - - -
MKR0617   GPW ASO 1 100,5000 - - - 2016-06-27 - 100,5000 - 1 5 99,0000 100,5000 5 2 - - -
MKR0916   GPW ASO 1 100,9700 - - - 2016-06-14 - 100,9700 - 1 1 99,5500 100,9800 1 1 - - -
MKR0917   GPW ASO 1 99,4000 - - - 2016-05-19 - 99,4000 - 1 5 98,6100 99,4000 1 1 - - -
MKR1016   GPW ASO 1 100,5000 - - - 2016-06-22 - 100,5000 - 1 1 99,5000 100,5000 3 1 - - -
MKR1116   GPW ASO 1 100,5100 - - - 2016-06-14 - 100,5100 - 1 2 99,1000 100,5100 4 1 - - -
MKR1117   GPW ASO 1 98,0000 98,9000 98,9000 98,9000 16:19:05 8 98,9000 0.92 1 10 97,5000 98,9000 5 1 2 10 10,03
MULTIMEDIA POLSKA MMP0520   BS ASO 1 101,0000 - - - 2015-06-19 - 101,0000 - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2016-06-27 - 100,2000 - 1 1 100,0000 101,5000 1 1 - - -
MURAPOL MUL1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,9000 100,3500 100,3500 100,3500 15:23:01 16 100,3500 0.45 1 50 99,9000 100,3500 84 1 1 16 1,61
MUR0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2500 100,1500 100,1500 100,1500 12:53:27 30 100,1500 -0.10 1 10 99,5000 100,1000 200 2 2 44 4,45
MUR0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3000 - - - 2016-06-14 - 100,3000 - 1 5 100,0000 100,3900 3 1 - - -
MUR1018   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2016-06-24 - 99,5000 - 1 33 99,5500 99,7000 427 1 - - -
MUR1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7500 - - - 2016-06-27 - 100,7500 - 1 100 100,0000 100,7500 37 1 - - -
MARVIPOL MVP0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 100,0000 100,0000 100,0000 11:06:32 1 100,0000 0.00 1 1 98,0000 100,0000 49 1 1 1 10,22
MW TRADE MWT0119   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-06-22 - 100,5000 - 1 10 99,6000 100,4500 10 1 - - -
MWT0219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,0000 99,5000 99,5000 99,8000 13:52:33 11 99,8000 0.81 1 5 99,5000 100,1900 80 1 4 30 30,06
MWT0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,3000 100,7000 100,7000 100,7000 17:00:00 39 100,7000 -0.59 1 4 100,5100 100,7000 1 1 2 49 49,44
MWT0417   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2016-06-22 - 101,5000 - 1 100 100,8000 101,5000 105 1 - - -
MWT0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1000 - - - 2016-06-22 - 100,1000 - 1 11 99,0000 100,2000 100 1 - - -
NORDIC DEVELOPMENT NOR1016   GPW ASO 1 105,5000 - - - 2016-02-24 - 105,5000 - 1 10 102,5000 104,0000 10 1 - - -
ORBIS ORB0620   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5500 - - - 2016-04-08 - 100,5500 - 1 15 100,5500 101,5000 100 1 - - -
OT LOGISTICS OTS0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4000 99,8000 99,8000 99,8000 09:00:00 5 99,8000 -0.60 1 10 99,5000 100,5400 100 1 1 5 5,10
OTS0818   GPW ASO 1 99,5000 - - - 2016-06-24 - 99,5000 - 1 10 99,0000 99,9200 9 1 - - -
OTS1118   BS ASO 1 101,6500 - - - 2016-05-12 - 100,0500 P - - - - - - - - - -
  GPW ASO 1 100,0000 100,0000 100,0000 100,0000 13:54:42 33 100,0000 0.00 1 2 99,8000 100,0000 45 1 2 58 58,37
POLBRAND PBD1017   GPW ASO 1 100,0000 - - - 2016-06-10 - 100,0000 - 1 10 99,0000 100,0000 49 1 - - -
PCC ROKITA PCR0419   GPW RR 1 101,5000 101,5000 101,5000 101,5000 14:47:26 60 101,5000 0.00 1 150 101,5000 102,1000 100 1 3 419 43,00
PCR0421   GPW RR 1 101,1900 101,1900 101,1900 101,1900 09:28:41 1 101,1900 0.00 1 100 100,0000 101,1900 52 1 1 1 0,10
PCR0517   GPW RR 1 102,0000 102,0000 102,0000 102,0000 09:28:37 1 102,0000 0.00 1 99 102,0000 102,6900 100 1 1 1 0,10
PCR0522   GPW RR 1 100,2000 - - - 2016-06-27 - 100,2000 - 1 100 100,1000 101,4900 100 1 - - -
PCR0620   GPW RR 1 101,5000 102,4900 102,4900 102,4900 09:07:23 4 102,4900 0.98 1 100 101,0000 102,4900 96 1 1 4 0,41
PCR1019   GPW RR 1 101,8900 101,8900 101,8900 101,8900 09:28:18 1 101,8900 0.00 1 100 101,5600 101,8500 50 1 1 1 0,10
PAGED PGD0817   BS ASO 1 100,5000 - - - 2016-03-22 - 100,5000 - - - - - - - - - -
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 3 101,0000 - - - - - -
POLSKA GRUPA FARMACEUTYCZNA PGF1120   BS ASO 1 100,5000 - - - 2016-02-25 - 100,5000 - - - - - - - - - -
  GPW ASO 1 100,6000 100,5500 100,5500 100,5500 12:34:23 2 100,5500 -0.05 1 11 99,5000 100,5500 198 1 1 2 2,02
PGNiG PGN0617   BS ASO 1 101,1900 - - - 2016-05-30 - 101,1900 - - - - - - - - - -
PRAGMA INWESTYCJE PIN1016   GPW ASO 1 99,8000 - - - 2016-06-24 - 99,8000 - 1 10 99,0000 100,1700 10 1 - - -
PKN ORLEN PK11117   N GPW RR 1 100,5700 - - - 2016-06-22 - 100,5700 - 1 500 100,4600 100,8600 100 1 - - -
PKN0219   BS ASO 1 101,4500 - - - 2016-05-13 - 101,4500 - - - - - - - - - -
PKN0418   N GPW RR 1 100,8500 101,0000 101,0000 101,0000 16:37:16 1 101,0000 0.15 1 5 100,9000 101,0000 242 1 1 1 0,10
PKN0420   N GPW RR 1 106,8000 106,8000 106,8000 106,8000 09:56:42 471 106,8000 0.00 1 40 106,0100 106,7900 30 1 1 471 50,83
PKN0517   N GPW RR 1 100,6400 - - - 2016-06-23 - 100,6400 - 1 10 100,5500 100,8000 50 1 - - -
PKN0617   N GPW RR 1 100,6200 100,4000 100,4000 100,4000 13:44:47 69 100,4000 -0.22 1 30 100,4100 100,8500 95 1 1 69 6,94
PKN1117   N GPW RR 1 100,7000 100,6100 100,6100 100,6100 13:11:09 114 100,6100 -0.09 2 39 100,6100 101,1900 200 1 1 114 11,52
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 22,0000 - - - 2016-06-20 - 22,0000 - 1 15 13,1000 27,0000 1 1 - - -
PLE1216   GPW ASO 1 98,0000 - - - 2015-11-17 - 98,0000 - 1 2 48,0000 63,0000 8 1 - - -
POLNORD PND0118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2016-06-23 - 99,5000 - 1 16 99,5200 101,0000 100 1 - - -
PND0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,9000 100,0000 100,0000 100,0000 15:18:27 20 100,0000 0.10 1 10 99,5000 100,0000 50 2 1 20 20,16
PND0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8000 - - - 2016-05-30 - 100,8000 - 1 100 99,8000 100,9900 35 1 - - -
PND0618   GPW RR 1 99,4000 99,4000 99,4000 99,4000 13:55:14 108 99,4000 0.00 1 57 99,4000 99,4500 31 1 2 124 12,33
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 97,0000 - - - 2016-06-21 - 97,0000 - 1 11 97,0000 98,5000 11 1 - - -
P.R.E.S.C.O. GROUP PRE1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7500 101,3700 100,8500 101,3700 14:15:10 7 100,8500 0.10 1 10 100,8500 101,3700 10 1 3 23 23,41
PRAGMA FAKTORING PRF0218   GPW ASO 1 101,1000 - - - 2016-06-17 - 101,1000 - 1 10 100,0000 101,0000 11 1 - - -
PRF0418   GPW ASO 1 100,3000 - - - 2016-06-15 - 100,3000 - 1 10 100,0000 100,3000 43 1 - - -
PRF1216   GPW ASO 1 100,1500 100,1500 100,1500 100,1500 15:26:25 5 100,1500 0.00 1 1 100,1500 100,6900 30 1 3 11 11,04
PRAGMA INKASO PRI0518   GPW ASO 1 100,3000 - - - 2016-06-16 - 100,3000 - 1 10 100,0000 101,5000 10 1 - - -
PRI1117   GPW ASO 1 100,0000 - - - 2016-06-22 - 100,0000 - 1 10 99,1000 100,5000 20 1 - - -
RAIFFEISEN BANK POLSKA RBP1117   BS ASO 1 100,2000 - - - 2016-05-24 - 100,2000 - - - - - - - - - -
ROBINSON EUROPE RBS1017   GPW ASO 1 101,5000 - - - 2016-06-16 - 101,5000 - 1 15 101,5100 102,4900 1 1 - - -
ROBYG ROB0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,7000 - - - 2016-06-17 - 103,7000 - 1 100 102,2000 103,4800 189 1 - - -
ROB0219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4000 - - - 2016-06-24 - 100,4000 - 1 40 100,4000 101,0400 200 1 - - -
ROB0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2016-04-11 - 100,0000 P - - - - - - - - - -
ROB0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 100,0000 100,0000 100,0000 14:03:08 85 100,0000 0.00 1 80 99,0000 100,0000 1315 1 1 85 8,64
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 1 101,7900 101,7900 101,7900 101,7900 14:02:31 165 101,7900 0.00 1 17 101,3000 101,7900 67 1 1 165 16,88
RONSON EUROPE RON0119   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5300 - - - 2016-06-23 - 100,5300 - 1 120 99,0900 100,5300 99 1 - - -
RON0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,6000 - - - 2016-06-15 - 102,6000 - 1 100 102,0000 102,8900 5 1 - - -
RON0220   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 99,0000 - - - - - -
RON0419   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-06-24 - 100,0000 - 1 10 99,0000 - - - - - -
RON0518   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4000 - - - 2016-06-08 - 100,4000 - 1 19 100,4100 100,9900 200 1 - - -
RON0617   BS ASO 1 100,7000 - - - 2014-02-25 - 100,7000 - - - - - - - - - -
  GPW ASO 1 100,9500 - - - 2016-05-25 - 100,9500 - 1 2 100,5000 101,3900 10 1 - - -
RON0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-02-26 - 100,0000 P - 1 100 99,0000 - - - - - -
RON0716   BS ASO 1 100,0000 - - - 2015-12-29 - 101,1500 P - - - - - - - - - -
  GPW ASO 1 100,8000 - - - 2016-04-26 - 100,8000 - 1 10 100,0000 101,9900 3 1 - - -
RON0919   GPW ASO 1 100,0000 100,0000 100,0000 100,0000 14:08:11 30 100,0000 0.00 1 10 99,0000 100,0000 18 1 1 30 30,46
RON1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 99,0000 - - - - - -
SAF SAF0218   GPW ASO 1 102,5000 - - - 2016-06-27 - 102,5000 - 1 50 101,5000 102,5000 50 1 - - -
SYGNITY SGN1217   BS ASO 1 100,0000 - - - 2016-03-18 - 100,0000 P - - - - 95,0000 50 1 - - -
SMS KREDYT HOLDING SMS0418   GPW ASO 1 99,0100 - - - 2016-04-29 - 99,0100 - 1 10 99,0000 - - - - - -
SMS0716   GPW ASO 1 99,0000 - - - 2016-06-27 - 99,0000 - 1 2 99,0000 100,4000 8 1 - - -
Summa Linguae Spółka Akcyjna SUL0717   GPW ASO 1 101,7000 - - - 2016-06-23 - 101,7000 - 1 5 100,5000 102,0000 5 1 - - -
T-BULL TBL0517   GPW ASO 1 101,4900 101,4900 101,4900 101,4900 09:18:52 2 101,4900 0.00 1 5 100,0300 101,4900 12 1 1 2 2,05
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 1 100,5000 - - - - - -
TOPMEDICAL TPM0816 Z GPW ASO 1 95,0000 - - - 2016-01-22 - 95,0000 - - - - 95,0000 100 1 - - -
UNIFIED FACTORY UFC0217   GPW ASO 1 101,5000 - - - 2016-06-20 - 101,5000 - 1 5 100,5000 101,4700 6 1 - - -
UNIDEVELOPMENT UND0317   GPW ASO 1 103,5000 - - - 2016-04-21 - 103,5000 - - - - 101,9800 1 1 - - -
UNIBEP UNI0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-06-24 - 100,5000 - 2 1241 100,0000 100,5000 7431 15 - - -
VICTORIA DOM VDM0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-07-07 - 100,0000 - - - - - - - - - -
VDM0618   GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
VINDEXUS VIN1116   GPW ASO 1 102,8000 - - - 2016-03-31 - 102,8000 - 1 10 102,8000 103,8000 10 1 - - -
VOXEL VOL0716   GPW ASO 1 98,9000 - - - 2016-06-24 - 98,9000 - 1 4 96,0000 99,8900 10 1 - - -
VOX0716   GPW ASO 1 99,0000 - - - 2016-06-27 - 99,0000 - 1 2 98,6500 99,1900 10 1 - - -
VANTAGE DEVELOPMENT VTD0919   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 99,5000 101,0000 10 1 - - -
VTG0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3000 - - - 2016-06-21 - 100,3000 - 1 2 100,3000 101,4500 6 2 - - -
VTG0518   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2016-06-27 - 100,2000 - 2 170 100,0000 100,2000 390 1 - - -
VTG0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-06-21 - 101,0000 - 1 10 100,0200 100,9900 150 1 - - -
VTG0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9900 - - - 2016-06-15 - 100,9900 - 1 10 100,5100 100,9900 1 1 - - -
VTG0919   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-06-24 - 101,0000 - 1 10 100,5000 101,0000 10 1 - - -
VTT0919   GPW ASO 1 100,8500 100,8500 100,8500 100,8500 14:11:41 214 100,8500 0.00 1 16 100,8500 101,2000 16 1 1 214 22,08
WB ELECTRONICS WBE1117   BS ASO 1 100,5000 - - - 2016-06-17 - 100,5000 - - - - - - - - - -
WIKANA WIK0117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
WORK SERVICE WSE0317   GPW ASO 1 101,0000 - - - 2016-04-19 - 101,0000 - 1 1 100,1000 101,0000 7 1 - - -
WSE0717   GPW ASO 1 103,5000 - - - 2016-06-10 - 103,5000 - 1 10 103,0000 104,0000 4 1 - - -
WSE1016   GPW ASO 1 100,5900 - - - 2016-06-22 - 100,5900 - 1 15 100,0000 100,3000 10 1 - - -
WSIP SA WSP0918   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
WARIMPEX WXF0218   BS ASO 1 106,0000 - - - 2014-10-08 - 106,0000