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 1 100,0000 100,5900 100,0000 100,5900 10:43:04 5 100,0000 0.00 1 395 100,0000 100,6500 13 1 2 57 5,78
2CP0317   GPW ASO 1 100,6000 100,8900 100,8900 100,8900 12:31:56 10 100,8900 0.29 1 1 99,7000 101,0800 10 1 1 10 10,16
2CP0416   GPW ASO 1 100,1500 - - - 2015-04-20 - 100,1500 - 1 35 100,1600 101,6000 20 1 - - -
2CP0517   GPW ASO 1 100,0000 - - - 2015-04-21 - 100,0000 - 1 30 100,0500 100,9500 5 1 - - -
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 1 100,5200 - - - 2015-04-14 - 100,5200 - 1 2 100,1000 101,1000 1 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 1 100,0000 - - - 2015-04-23 - 100,0000 - 1 8 99,0000 100,3500 5 1 - - -
ALIOR BANK ALR0416   BS ASO 1 100,8500 - - - 2015-03-23 - 100,8500 - - - - - - - - - -
ALR0615   BS ASO 1 100,0000 - - - 2013-07-25 - 100,0000 P - - - - - - - - - -
ALR0924   BS ASO 1 100,2500 - - - 2015-04-24 - 100,2500 - - - - - - - - - -
AmRest Holdings SE AMR0618   BS ASO 1 100,6400 - - - 2014-06-12 - 100,6400 - - - - - - - - - -
AMR0919   BS ASO 1 101,3700 - - - 2015-04-02 - 101,3700 - - - - - - - - - -
AOW FAKTORING AOW0317   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2015-04-20 - 100,5000 - 1 100 100,0000 101,5000 100 1 - - -
AOW0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-04-24 - 100,0000 - 1 10 100,0500 100,4000 100 1 - - -
AOW0517   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,2000 - - - 2015-04-14 - 101,2000 - 1 13 101,2000 101,6000 126 1 - - -
AGENCJA ROZWOJU PRZEMYSŁU ARP1217   BS ASO 1 101,5000 - - - 2015-02-09 - 101,5000 - - - - 102,0000 100 1 - - -
ATAL ATL0616   BS ASO 1 100,4600 - - - 2015-04-20 - 100,4600 - - - - - - - - - -
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 1 101,6100 - - - 2015-04-17 - 101,6100 - 1 50 101,6000 103,0000 2 1 - - -
BBF BBF0615   GPW ASO 1 99,0000 - - - 2015-04-22 - 99,0000 - 1 61 99,0000 99,9800 50 1 - - -
BBI DEVELOPMENT BBI0216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2015-02-12 - 101,5000 - 1 10 100,0000 - - - - - -
BBI0217   BS ASO 1 101,5000 - - - 2014-11-14 - 101,5000 - - - - - - - - - -
  GPW ASO 1 101,9800 - - - 2015-04-24 - 101,9800 - 1 10 101,0000 101,9800 10 1 - - -
BBI0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2015-04-20 - 101,0000 - 1 10 100,0000 101,0000 10 1 - - -
Bank Gospodarstwa Krajowego BGK0118   BS ASO 1 100,3500 - - - 2014-12-17 - 100,3500 - - - - - - - - - -
BGK0517   BS ASO 1 100,1500 100,2000 100,2000 100,2000 15:31:25 5000 100,2000 0.05 - - - - - - 1 5000 5 061,60
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 1 115,1000 - - - 2015-04-16 - 115,1000 - 1 1000 114,7500 115,7500 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 - - - - - - - - - - - - - - - -
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 - - - - - - - - - -
BPO1022   GPW ASO 1 103,0000 - - - 2015-02-06 - 103,0000 - 1 1 101,5100 - - - - - -
BPO1216   GPW ASO 1 100,7000 - - - 2015-04-08 - 100,7500 P - 1 1 100,0000 101,5000 1 1 - - -
BEST II NS FIZ BS20118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-04-22 - 100,0000 - 1 50 99,5000 100,4000 1000 1 - - -
BEST III NS FIZ BS30616   BS ASO 1 100,0000 - - - 2013-10-02 - 100,0000 P - - - - - - - - - -
BEST BST0319   GPW RR 1 100,5900 100,3000 100,3000 100,3000 09:00:00 10 100,3000 -0.29 1 1526 100,0500 100,3000 1416 1 1 10 1,01
BST0320   GPW RR 1 100,7900 - - - 2015-04-07 - 100,7900 - 1 100 99,5000 100,8900 500 1 - - -
BST0418   GPW RR 1 100,4000 100,4000 100,2000 100,5000 16:48:54 5 100,2000 -0.20 1 35 100,2000 100,5000 6 1 3 255 25,60
BST0516   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 100,0000 100,0000 100,0000 16:03:25 50 100,0000 0.00 1 39 99,6600 100,4900 150 1 24 1716 173,44
BST1018   GPW RR 1 100,5000 100,6000 100,6000 100,6000 16:40:33 31 100,6000 0.10 1 10 100,3000 100,6000 100 1 4 101 10,16
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 1 101,2200 - - - 2015-04-14 - 101,2200 - 1 50 100,5000 101,5000 50 1 - - -
CAPITAL PARK CAP0617   BS ASO 1 100,0000 - - - 2014-08-07 - 100,0000 - - - - - - - - - -
  GPW ASO 1 99,9900 99,9900 99,7000 99,9900 13:48:23 50 99,9800 -0.01 1 106 99,6000 99,9900 23 1 5 327 33,58
CAP0715   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,9000 99,9000 99,9000 99,9000 15:37:46 24 99,9000 0.00 1 6 99,9000 100,2500 51 1 1 24 2,45
CAP0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4500 - - - 2015-04-24 - 100,4500 - 1 235 100,0500 100,4400 400 1 - - -
CAP1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,0000 - - - 2015-04-24 - 99,0000 - 1 100 98,5000 99,0000 33 2 - - -
CASUS FINANSE CAS0515   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-04-13 - 100,0000 - 1 100 99,1000 100,3600 200 1 - - -
CAS1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2015-04-15 - 101,0000 - 1 10 100,0000 101,4900 10 1 - - -
CAS1216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,8000 - - - 2015-04-24 - 99,8000 - 1 100 99,2000 99,8000 1 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 1 105,5000 - - - 2015-04-21 - 105,5000 - - - - - - - - - -
COMP CMP0717   BS ASO 1 100,0000 - - - 2015-01-16 - 100,0000 P - - - - - - - - - -
COPERNICUS SECURITIES CRS0416   GPW ASO 1 97,0100 - - - 2015-04-21 - 97,0100 - 1 10 97,0000 98,5000 10 1 - - -
CUBE. ITG CTG0417   GPW ASO 1 99,5000 - - - 2015-04-21 - 99,5000 - 1 5 97,0000 99,8000 10 1 - - -
Czerwona Torebka Spółka Akcyjna CZT0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 75,0000 79,4000 76,0100 79,9900 17:00:00 1 76,0100 1.35 1 1 76,0000 79,9900 1 1 4 4 31,24
DOM DEVELOPMENT DOM0217   BS ASO 1 104,1500 - - - 2014-09-24 - 104,1500 - - - - - - - - - -
DOM0318   BS ASO 1 101,7000 - - - 2014-10-06 - 101,7000 - - - - - - - - - -
DEBT TRADING PARTNERS BIS DTP0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9000 - - - 2015-04-17 - 100,9000 - 1 11 99,7000 100,9000 163 1 - - -
ECHO INVESTMENT ECH0219   BS ASO 1 101,5000 - - - 2015-03-09 - 102,3000 P - - - - - - - - - -
ECH0318   GPW RR 1 102,6900 101,9200 101,9200 102,0000 13:14:58 2342 102,0000 -0.67 2 608 102,0000 102,6900 225 2 5 2811 288,86
ECH0417   BS ASO 1 103,4000 - - - 2014-12-03 - 103,4000 - - - - - - - - - -
ECH0418   GPW RR 1 102,0100 102,8900 102,8900 102,8900 11:55:01 194 102,8900 0.86 2 700 101,6000 102,8900 6 1 1 194 19,98
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 1 101,1900 101,0100 101,0100 101,0100 09:00:00 70 101,0100 -0.18 1 430 101,0100 101,3900 200 1 1 70 7,19
ECH0618   BS ASO 1 102,0000 - - - 2015-04-20 - 102,0000 - - - - - - - - - -
ECH0716   GPW RR 1 101,4900 - - - 2015-04-20 - 101,4900 - 2 300 100,6300 101,2000 9 1 - - -
ED invest S.A. EDI1116   GPW ASO 1 99,9900 - - - 2015-04-22 - 99,9900 - 1 10 98,9000 99,9900 6 1 - - -
EUROPEJSKI FUNDUSZ MEDYCZNY EFM0416   GPW ASO 1 99,7000 - - - 2015-04-21 - 99,7000 - 1 2 99,5000 100,0000 10 1 - - -
EFM0915   GPW ASO 1 98,9000 99,5000 99,5000 99,5000 13:09:37 5 99,5000 0.61 1 5 98,9000 100,2000 5 1 1 5 5,05
EFM1216   GPW ASO 1 99,5000 - - - 2015-04-20 - 99,5000 - 1 10 98,5000 99,7800 19 1 - - -
EGB INVESTMENTS EGB1217   GPW ASO 1 102,4000 - - - 2015-04-24 - 102,4000 - 1 4 102,0000 102,4000 10 1 - - -
EUROPEJSKI BANK INWESTYCYJNY EIB0617   N GPW RR 1 35,7100 - - - - - - - - - - - - - - - -
E-KANCELARIA EKA0616   GPW ASO 1 64,0000 - - - 2015-03-06 - 64,0000 - 1 1 1,0000 45,0000 11 1 - - -
EKA0715   GPW ASO 1 68,0000 - - - 2015-02-26 - 68,0000 - 1 5 2,0000 50,0000 10 1 - - -
EKA0816   GPW ASO 1 69,8000 - - - 2015-03-03 - 69,8000 - 1 5 2,0000 55,9000 1 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 50,0000 80 1 - - -
EKA1016 Z GPW ASO 1 71,0000 - - - 2015-02-23 - 71,0000 - 1 1 1,0000 - 27 2 - - -
EKA1115   GPW ASO 1 64,8000 - - - 2015-02-27 - 64,8000 - 1 30 2,0000 13,0000 50 1 - - -
EKA1215   GPW ASO 1 39,9900 - - - 2015-03-24 - 39,9900 - 1 5 - 25,0000 5 1 - - -
EKK1016   GPW ASO 1 82,0000 - - - 2015-02-25 - 82,0000 - 1 1 1,0000 100,0500 10 1 - - -
EKK1215   GPW ASO 1 80,0000 - - - 2015-01-27 - 80,0000 - 1 5 2,0000 70,0000 3 1 - - -
EMPIK EMF1117   GPW ASO 1 89,0000 89,0000 89,0000 89,0000 10:19:26 1 89,0000 0.00 1 1 88,0000 91,0000 1 1 1 1 93,48
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 1 102,0000 - - - 2015-04-24 - 102,0000 - 2 65 100,8300 102,1800 35 1 - - -
ERBUD ERB0318   GPW ASO 1 101,1800 101,1800 101,1800 101,1800 11:49:23 3 101,1800 0.00 1 1 100,0000 101,1800 2 1 1 3 30,48
EUROCENT ERC0815   GPW ASO 1 99,0000 - - - 2015-04-24 - 99,0000 - 1 40 99,1500 100,2900 20 1 - - -
ERC0916   GPW ASO 1 101,0000 100,0000 100,0000 100,0000 11:16:50 30 100,0000 -0.99 1 50 99,7000 100,0000 124 1 2 76 7,70
EUROCASH EUH0618   BS ASO 1 97,5000 - - - 2014-12-17 - 97,5000 - - - - - - - - - -
FAST FINANCE FFI0116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 97,9000 - - - 2015-04-21 - 97,9000 - 1 2 95,0000 97,9300 4 1 - - -
FFI0916   GPW ASO 1 100,0000 - - - 2015-04-20 - 100,0000 - 1 10 99,5000 100,0000 4 1 - - -
FFI1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,4900 - - - 2015-04-22 - 98,4900 - 1 10 92,0000 98,5000 100 1 - - -
FABRYKA KONSTRUKCJI DREWNIANYCH FKD0516   GPW ASO 1 89,0000 88,0000 88,0000 88,0000 14:38:08 4 88,0000 -1.12 1 2 88,0000 90,0000 5 1 1 4 3,70
FKD0615   GPW ASO 1 88,5000 90,5000 89,0000 90,5000 10:01:56 5 89,0000 0.56 1 1 88,2500 92,9900 10 1 2 10 9,35
FERRATUM CAPITAL POLAND FRR0517   GPW ASO 1 102,2600 - - - 2015-04-20 - 102,2600 - 1 10 101,7000 102,8000 5 1 - - -
FRR0615   GPW ASO 1 100,0000 - - - 2015-03-31 - 100,0000 - 1 10 98,9000 100,4000 10 1 - - -
GRUPA EMMERSON GEM0715   GPW ASO 1 88,0000 - - - 2015-04-22 - 88,0000 - 1 1 85,0000 93,0000 4 1 - - -
GHELAMCO INVEST GHC0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2014-11-04 - 100,0000 - 1 1 99,0000 101,4000 5 1 - - -
GHE0118   BS ASO 1 99,9000 - - - 2015-01-30 - 99,9000 - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2015-04-01 - 101,0000 - 1 1 100,6000 101,0000 49 1 - - -
GHE0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,7000 100,5300 100,5300 100,5300 13:33:54 4 100,5300 -1.15 1 1 100,3000 101,6900 3 1 1 4 4,02
GHE0619   GPW RR 1 99,0000 - - - 2015-04-22 - 99,0000 - 1 36 97,8000 98,9900 13 1 - - -
GHE0716   BS ASO 1 101,5000 - - - 2015-04-20 - 101,5000 - - - - - - - - - -
GHE0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2015-04-13 - 101,0000 - 1 1 100,3000 101,5000 2 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 1 101,3100 - - - 2015-04-07 - 101,3100 - 1 1 100,7100 101,5000 2 1 - - -
GHI0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2015-04-16 - 100,2000 - 1 1 99,3000 100,2000 4 1 - - -
GHJ0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,9700 99,6500 99,6500 99,6500 13:45:06 4 99,6500 -0.32 1 5 99,7000 100,4900 16 1 2 5 5,09
GHK0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7800 - - - 2015-04-15 - 100,7800 - 1 1 99,8000 100,8900 1 1 - - -
GNB AUTO PLAN GNA0725   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GETIN NOBLE BANK GNB0218   GPW ASO 1 100,0000 100,0000 100,0000 100,0000 15:27:13 5 100,0000 0.00 1 4 99,7500 100,0000 12 1 1 5 5,05
GNB0220   GPW ASO 1 96,7000 - - - 2015-04-22 - 96,7000 - 1 10 96,6100 97,7000 50 1 - - -
GNB0221   GPW ASO 1 96,5000 96,0000 96,0000 96,0000 15:36:00 10 96,0000 -0.52 1 10 95,5200 96,0000 10 1 1 10 9,70
GNB0318   GPW ASO 1 98,9900 98,9900 98,6100 99,0000 16:48:41 1 99,0000 0.01 2 10 98,6500 99,0000 7 1 7 23 22,85
GNB0320   GPW ASO 1 97,4000 - - - 2015-04-21 - 97,4000 - 1 50 96,5000 97,9700 4 1 - - -
GNB0321   GPW ASO 1 96,2100 - - - 2015-04-24 - 96,2100 - 1 10 96,0000 97,3000 10 1 - - -
GNB0418   GPW ASO 1 99,9500 - - - 2015-04-24 - 99,9500 - 2 60 98,5000 99,3000 54 1 - - -
GNB0420   GPW ASO 1 97,9800 - - - 2015-04-20 - 97,9800 - 1 10 96,5000 97,8500 100 1 - - -
GNB0421   GPW ASO 1 96,5000 - - - 2015-04-24 - 96,5000 - 1 9 95,6500 97,0000 50 1 - - -
GNB0518   GPW ASO 1 100,0000 - - - 2015-04-20 - 100,0000 - 1 100 98,5000 99,9900 2 1 - - -
GNB0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2015-04-23 - 101,0000 - 1 1 100,0900 102,4000 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 97,2000 - - - 2015-04-23 - 97,2000 - 1 10 95,8000 97,3000 50 1 - - -
GNB0717   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 1 101,0000 - - - - - -
GNB0720   GPW ASO 1 97,5000 - - - 2015-04-17 - 97,5000 - 1 20 96,5100 97,5000 29 1 - - -
GNB0817   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-03-30 - 100,0000 - 1 1 99,9000 100,7000 1 1 - - -
GNB0819   GPW ASO 1 98,5000 98,5000 98,5000 98,5000 15:03:40 50 98,5000 0.00 1 50 98,0000 99,0000 10 1 1 50 49,70
GNB0820   GPW ASO 1 97,7000 - - - 2015-04-22 - 97,7000 - 1 10 96,5100 97,7500 4 1 - - -
GNB0917   BS ASO 1 99,0000 - - - 2013-05-15 - 99,0000 - - - - - - - - - -
  GPW ASO 1 99,0000 - - - 2015-04-07 - 99,0000 - 1 20 99,3000 100,1000 50 1 - - -
GNB0919   GPW ASO 1 99,9000 - - - 2015-04-23 - 99,9000 - 1 50 98,5000 99,8000 8 1 - - -
GNB1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 99,9500 99,9500 99,9500 12:56:51 21 99,9500 -0.05 1 23 99,0300 99,9500 14 1 1 21 21,02
GNB1019   GPW ASO 1 98,7500 98,0000 98,0000 98,7500 16:22:26 52 98,7500 0.00 1 3 97,5200 98,5000 10 1 3 74 73,00
GNB1020   GPW ASO 1 96,3000 - - - 2015-04-22 - 96,3000 - 1 10 96,0000 97,5000 10 1 - - -
GNB1119   GPW ASO 1 98,1000 98,0000 98,0000 98,0900 13:32:41 5 98,0900 -0.01 1 50 97,5000 98,7000 10 1 4 20 20,10
GNB1120   GPW ASO 1 97,0000 - - - 2015-04-15 - 97,0000 - 1 10 96,0000 97,5000 16 2 - - -
GNB1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 1 101,0000 - - - - - -
GNB1219   GPW ASO 1 99,2000 - - - 2015-04-24 - 99,2000 - 1 10 98,0000 99,2000 10 1 - - -
GNB1220   GPW ASO 1 97,0000 - - - 2015-04-23 - 97,0000 - 1 10 95,5600 98,0000 2 1 - - -
GNF0618   BS ASO 1 100,0000 - - - 2013-07-01 - 100,0000 - - - - - - - - - -
  GPW ASO 1 99,0000 99,0000 99,0000 99,0000 12:55:05 5 99,0000 0.00 1 3 99,0000 99,9900 10 1 1 5 5,05
GNO0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2015-03-11 - 100,2000 - 1 50 99,2000 100,2000 60 2 - - -
GNO1120   GPW ASO 1 97,0000 - - - 2015-04-10 - 97,0000 - 1 10 96,0000 97,5000 10 1 - - -
GPW GPW0117   BS ASO 1 100,5000 - - - 2012-09-05 - 100,5000 - - - - - - - - - -
  GPW RR 1 100,9100 100,9100 100,8000 100,9100 11:54:59 53 100,8000 -0.11 1 50 100,8100 101,1800 40 1 4 526 53,63
GRANIT-COLOR GRA0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,6000 - - - 2015-04-22 - 102,6000 - 1 2 102,6000 103,5000 10 1 - - -
GINO ROSSI GRI0615   GPW ASO 1 100,0000 99,7000 99,7000 99,7000 09:07:03 3 99,7000 -0.30 1 1 94,9500 100,1900 11 1 2 10 10,27
GRI0616   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,7000 - - - 2015-04-02 - 102,7000 - 1 2 102,5000 103,5000 10 1 - - -
GTC GTC0319   BS ASO 1 100,0800 - - - 2015-01-13 - 100,0800 - - - - - - - - - -
  GPW ASO 1 100,4000 100,4000 100,4000 100,4000 11:49:53 1 100,4000 0.00 1 1 99,5000 100,5000 5 2 1 1 10,12
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 - - - - 101,0000 200 1 - - -
HUSSAR GRUPPA HGR0517   GPW ASO 1 99,6000 - - - 2015-04-20 - 99,6000 - 1 5 98,5500 99,5000 11 2 - - -
IIF IIF1115   GPW ASO 1 100,2000 - - - 2015-03-06 - 100,2000 - 1 1 100,5000 100,9000 5 1 - - -
INSTALEXPORT INE1015   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 85,0000 - - - 2015-04-24 - 85,0000 - 1 10 50,0000 90,0000 10 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 1 101,3000 - - - 2015-04-24 - 101,3000 - 1 1 101,3000 101,9500 20 1 - - -
INVISTA INV0615   GPW ASO 1 99,0000 - - - 2015-04-23 - 99,0000 - 1 4 99,0000 99,3000 4 2 - - -
INV1215   GPW ASO 1 100,0000 - - - 2015-03-30 - 100,0000 - 1 5 99,0500 99,9900 5 1 - - -
IPF INVESTMENTS POLSKA IPP0615   BS ASO 1 101,1500 - - - 2015-04-23 - 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 98,0400 98,9900 98,9900 98,9900 14:55:07 3 98,9900 0.97 1 4 98,5600 100,0200 3 1 1 3 2,99
KREDYT INKASO I NS FIZ KI10517   BS ASO 1 99,9000 - - - 2015-03-24 - 99,9000 - - - - - - - - - -
KLEBA INVEST KIN0615   GPW ASO 1 99,9000 - - - 2015-04-17 - 99,9000 - 1 13 99,0500 99,9000 36 1 - - -
KLON KLN0217   GPW ASO 1 100,0000 100,0000 100,0000 100,0000 15:56:52 29 100,0000 0.00 1 50 99,9000 101,0000 200 1 4 1129 114,39
KLN1115   GPW ASO 1 100,2000 - - - 2015-04-20 - 100,2000 - 1 48 100,3000 101,2000 100 1 - - -
KANCELARIA MEDIUS KME0416   GPW ASO 1 101,5000 - - - 2015-04-02 - 101,5000 - 1 5 100,2000 101,7000 5 1 - - -
KME1015   GPW ASO 1 100,4000 - - - 2015-04-13 - 100,4000 - 1 5 99,5500 100,6000 6 1 - - -
PCC CONSUMER PRODUCTS KOSMET KOS0516   GPW ASO 1 100,6600 100,6400 100,6400 100,6400 09:29:49 1 100,6400 -0.02 1 100 100,5000 102,0000 100 1 1 1 0,10
KOS1117   GPW ASO 1 101,4000 - - - 2015-04-15 - 101,4000 - 1 30 100,6300 101,9000 100 1 - - -
KREDYT INKASO KR20116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 100,5000 100,5000 100,5000 16:18:47 6 100,5000 0.50 1 5 100,0000 100,5000 4 1 1 6 6,17
KRI0116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 100,5000 100,5000 100,5000 09:15:41 4 100,5000 0.50 1 24 100,0000 100,9000 10 1 1 4 4,12
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 - - - 2015-04-01 - 102,8000 - 1 10 100,9000 103,0000 28 1 - - -
KRU0316   GPW ASO 1 103,5000 - - - 2015-03-09 - 103,5000 - 1 10 102,5000 104,0000 10 1 - - -
KRU0317   GPW ASO 1 105,2000 105,0000 105,0000 105,0000 14:04:47 3 105,0000 -0.19 1 50 104,0100 105,2500 2 1 5 18 19,07
KRU0517   GPW ASO 1 105,2000 - - - 2015-04-20 - 105,2000 - 1 50 103,8200 105,0000 7 1 - - -
KRU0618   GPW ASO 1 104,8000 - - - 2014-11-14 - 104,8000 - 1 10 104,3000 108,5000 10 1 - - -
KRU0818   GPW ASO 1 104,9500 - - - 2015-04-17 - 104,9500 - 1 10 104,0000 107,5000 9 1 - - -
KRU1018   GPW ASO 1 106,0000 - - - 2015-04-16 - 106,0000 - 1 50 104,3200 108,9000 10 1 - - -
KRU1116   GPW ASO 1 103,3000 - - - 2015-03-24 - 102,5000 P - 1 50 103,2600 104,6900 2 1 - - -
KRU1216   GPW ASO 1 104,6500 - - - 2015-04-21 - 104,6500 - 1 50 104,0100 104,8000 26 3 - - -
KRU1217   GPW RR 1 103,0100 103,0100 103,0100 103,0100 09:29:57 1 103,0100 0.00 1 27 103,0100 103,6700 271 1 1 1 0,10
KRU1218   GPW ASO 1 104,7000 106,0000 106,0000 106,0000 10:14:12 3 106,0000 1.24 1 50 104,0200 106,5000 10 1 1 3 3,21
KRU1220   GPW ASO 1 102,9000 - - - 2015-04-24 - 102,9000 - 1 10 101,5000 104,0000 10 1 - - -
KERDOS GROUP KRS0316   GPW ASO 1 100,3000 - - - 2015-04-23 - 100,3000 - 1 50 99,5000 100,3000 140 1 - - -
KRS0416   GPW ASO 1 101,0000 - - - 2015-04-07 - 101,0000 - 1 20 100,0000 100,5000 44 1 - - -
KRS0516   GPW ASO 1 100,0000 - - - 2015-04-16 - 100,0000 - 1 30 100,0000 100,5000 30 1 - - -
KRS1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,0000 97,7000 97,3000 97,7000 16:44:57 10 97,3000 -0.71 1 15 93,0000 97,3000 1 1 2 15 14,71
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 - - - 2015-04-22 - 93,0000 - 1 4 92,0000 94,8000 10 1 - - -
LEX0916   GPW ASO 1 97,5200 - - - 2015-04-07 - 97,5200 - 1 3 92,5000 96,9900 2 1 - - -
LOKUM DEWELOPER LKD1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1900 - - - 2015-04-20 - 100,1900 - 1 10 99,5000 100,1500 20 1 - - -
LZMO LZM1116   GPW ASO 1 94,0000 - - - 2015-04-22 - 94,0000 - 1 7 93,1100 94,0000 3 1 - - -
mBANK MBK1223   BS ASO 1 102,7000 - - - 2015-04-02 - 102,7000 - 1 10 100,0000 - - - - - -
  GPW ASO 1 103,0000 - - - 2015-03-31 - 103,0000 - 1 1 101,6100 103,4000 1 1 - - -
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 1 101,1000 - - - 2015-04-22 - 101,1000 - 1 10 100,3000 101,7800 15 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 65,0000 - - - - - -
MERA MER0616   GPW ASO 1 99,0100 - - - 2015-04-20 - 99,0100 - 1 10 99,8000 100,2500 7 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   GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
MIKROKASA MKR0615   GPW ASO 1 100,0000 100,1900 100,1900 100,1900 12:30:29 3 100,1900 0.19 1 5 99,5000 100,4600 2 1 1 3 3,04
MKR0916   GPW ASO 1 99,0500 - - - 2015-04-20 - 99,0500 - 1 4 97,2000 99,7000 9 1 - - -
MKR1115   GPW ASO 1 99,2000 - - - 2015-04-15 - 99,2000 - 1 1 98,7000 99,9800 8 1 - - -
MKR1116   GPW ASO 1 99,0500 - - - 2015-04-22 - 99,0500 - 1 2 98,7000 99,9900 5 1 - - -
MULTIMEDIA POLSKA MMP0520   BS ASO 1 100,1000 - - - 2015-04-13 - 100,1000 - - - - - - - - - -
  GPW ASO 1 99,0000 - - - 2015-04-20 - 99,0000 - 1 2 99,0000 100,0900 1 1 - - -
MEXPOL MPL0316   GPW ASO 1 90,0000 - - - 2015-04-17 - 90,0000 - 1 2 90,0000 93,0000 1 1 - - -
MIRBUD MRB0717   GPW ASO 1 100,0000 100,0000 99,9900 100,0000 17:00:00 14 100,0000 0.00 1 1 99,8100 100,0000 556 4 8 339 34,66
MERITUM BANK MRT0421   GPW ASO 1 105,0000 - - - 2015-04-20 - 105,0000 - 2 3 103,7500 105,5000 1 1 - - -
MRT1022   BS ASO 1 102,0000 - - - 2015-01-30 - 102,0000 - - - - 102,0000 50 1 - - -
MURAPOL MUL1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4500 - - - 2015-04-20 - 100,4500 - 1 25 100,4100 101,9000 100 1 - - -
MUR0515   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,8000 - - - 2015-04-07 - 98,8000 - 1 100 99,1000 99,9000 100 1 - - -
MUR0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2015-04-20 - 101,0000 - 1 10 100,0000 100,9500 10 1 - - -
MUR1115   GPW ASO 1 99,7000 99,9900 99,9900 99,9900 15:59:27 2 99,9900 0.29 1 2 99,0000 100,1000 10 1 1 2 2,03
MUR1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8000 100,8000 100,8000 100,8000 13:15:32 18 100,8000 0.00 1 100 100,0000 100,8000 24 1 1 18 1,84
MW TRADE MWD0216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-04-22 - 100,0000 - 1 100 99,1000 100,3300 70 2 - - -
MWD0316   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2015-04-16 - 100,5000 - 1 100 99,5000 100,8900 30 1 - - -
MWD1115   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-03-02 - 100,0000 - 1 100 98,9000 100,3000 50 1 - - -
MWT0216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6000 - - - 2015-04-08 - 100,6000 - 1 100 99,3500 100,6000 50 1 - - -
MWT0316   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1000 - - - 2015-04-22 - 100,1000 - 1 100 99,5000 100,6000 124 3 - - -
MWT0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2500 - - - 2015-04-23 - 100,2500 - 1 45 99,6000 100,4900 100 1 - - -
MWT0417   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2015-03-11 - 101,0000 - 1 100 100,0000 100,9000 100 1 - - -
MWT0616   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-03-18 - 100,0000 - 1 500 100,0000 100,6600 72 1 - - -
MWT1115   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 99,8000 99,8000 99,8000 16:21:08 100 99,8000 -0.20 1 100 99,8000 100,0000 17 1 1 100 9,98
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   GPW ASO 1 101,5500 - - - 2015-02-11 - 101,5500 - 1 1 15,0000 74,8000 180 3 - - -
MYS0715 Z GPW ASO 1 102,1500 - - - 2015-02-17 - 102,1500 - 1 3 15,0000 - 500 1 - - -
NORDIC DEVELOPMENT NOR1016   GPW ASO 1 108,5000 - - - 2015-04-09 - 108,5000 - 1 10 105,5000 107,0000 10 1 - - -
NOVAVIS NVV1217   GPW ASO 1 105,2000 - - - 2015-04-24 - 105,2000 - 1 5 102,0000 105,2000 3 1 - - -
OT LOGISTICS OTS0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5900 - - - 2015-04-20 - 101,5900 - 1 5 101,0100 101,9800 5 1 - - -
OTS1118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,4500 - - - 2015-04-14 - 102,4500 - 1 1 101,9000 102,4400 7 1 - - -
POLBRAND PBD0116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,9900 - - - 2015-04-24 - 98,9900 - 1 340 98,0000 98,9000 100 1 - - -
PBD0616   GPW ASO 1 96,4900 - - - 2015-04-21 - 96,4900 - 2 19 93,0000 98,4800 100 1 - - -
UNISERV-PIECBUD PCB1015   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2015-04-17 - 99,5000 - 1 100 98,5500 99,6000 100 1 - - -
PCC ROKITA PCR0416   GPW RR 1 102,8000 102,8000 102,8000 102,8000 09:28:04 1 102,8000 0.00 3 124 102,8000 103,2500 152 1 1 1 0,10
PCR0419   GPW RR 1 102,5000 102,5000 102,5000 102,5000 09:28:09 1 102,5000 0.00 1 100 101,7100 102,5000 98 1 1 1 0,10
PCR0517   GPW RR 1 104,0000 103,6000 103,6000 103,6000 09:00:00 5 103,6000 -0.38 1 30 103,3000 103,6000 55 1 1 5 0,52
PCR0615   GPW RR 1 101,1000 - - - 2015-04-24 - 101,1000 - 1 15 100,4500 101,1000 72 1 - - -
PCR1019   GPW RR 1 102,6900 102,6000 102,6000 102,7300 11:20:39 27 102,7300 0.04 1 70 102,0200 102,7200 34 1 5 107 11,01
PCZ PCZ0117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 92,5000 - - - 2015-04-24 - 92,5000 - 1 20 83,0000 94,7000 6 1 - - -
PCZ0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 95,5000 94,9900 90,0000 94,9900 12:40:59 4 94,4900 -1.06 1 2 92,0000 94,4800 5 1 10 55 51,17
PCZ0615   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,5000 99,0000 99,0000 99,0000 09:37:13 2 99,0000 0.51 1 11 99,0000 99,2900 2 1 2 9 8,96
PCZ0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 96,0000 - - - 2015-04-22 - 96,0000 - 1 20 90,5000 96,0000 20 1 - - -
PCZ0916   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 95,9900 93,5000 91,0000 93,5000 17:00:00 3 93,5000 -2.59 1 20 91,0000 93,5000 3 1 3 13 12,13
PCZ1015   BS ASO 1 100,0000 - - - 2015-04-09 - 100,0000 - - - - - - - - - -
  GPW ASO 1 95,0500 - - - 2015-04-23 - 95,0500 - 1 2 95,0500 97,9800 4 1 - - -
PCZ1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 91,0000 - - - 2015-04-24 - 91,0000 - 1 20 91,0100 96,0000 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 1 101,0000 - - - 2015-04-20 - 101,0000 - 1 10 100,0000 101,3900 10 1 - - -
PKN ORLEN PK11117   N GPW RR 1 101,1900 - - - 2015-04-24 - 101,1900 - 2 300 100,8300 101,1900 550 2 - - -
PKN0219   BS ASO 1 103,1900 - - - 2015-04-02 - 103,1900 - - - - - - - - - -
PKN0418   N GPW RR 1 100,8600 100,8600 100,8600 101,1500 16:12:10 100 101,0000 0.14 1 200 101,0100 101,2900 200 1 7 3547 359,48
PKN0420   N GPW RR 1 105,9900 105,3000 105,3000 105,9900 16:48:47 15 105,9900 0.00 1 100 105,3300 106,4400 100 1 2 115 12,15
PKN0517   N GPW RR 1 101,6000 - - - 2015-04-17 - 101,6000 - 2 300 101,2200 101,7800 300 1 - - -
PKN0617   N GPW RR 1 101,2000 - - - 2015-04-24 - 101,2000 - 2 200 101,2600 101,8000 500 1 - - -
PKN1117   N GPW RR 1 101,4400 - - - 2015-04-22 - 101,4400 - 2 300 100,9300 101,4000 25 1 - - -
Powszechna Kasa Oszczędności Bank Polski S.A. PKO0922   BS ASO 1 102,5000 - - - 2015-02-12 - 102,5000 - - - - - - - - - -
POLNORD PND0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,7000 - - - 2015-03-31 - 99,7000 - 1 5 100,1000 100,6000 1 1 - - -
POZNAŃSKA 37 SPV POA0117   GPW ASO 1 108,8500 - - - 2014-11-04 - 108,8500 - 1 10 107,5000 108,8000 10 1 - - -
POB0117   GPW ASO 1 108,0000 - - - 2015-01-20 - 108,0000 - 1 10 107,5000 108,8000 10 1 - - -
POZBUD T&R POZ0219   GPW ASO 1 100,6000 - - - 2015-04-13 - 100,6000 - 1 10 100,6000 - - - - - -
PRÓCHNIK PRC1215   GPW ASO 1 96,0000 - - - 2015-04-23 - 96,0000 - 1 5 95,0000 99,0000 1 1 - - -
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 1 100,7000 - - - 2015-04-17 - 100,7000 - 1 6 100,2000 100,7000 275 2 - - -
PRAGMA FAKTORING PRF0218   GPW ASO 1 101,0000 100,9900 100,9900 100,9900 13:35:05 5 100,9900 -0.01 1 10 100,3500 100,9900 1 1 2 8 8,17
PRF1216   GPW ASO 1 101,3700 - - - 2015-04-23 - 101,3700 - 1 4 100,5100 101,7400 10 1 - - -
PRAGMA INKASO PRI1117   GPW ASO 1 101,4900 101,4900 101,4900 101,4900 09:44:27 1 101,4900 0.00 1 2 100,1200 101,5000 7 1 1 1 1,03
PTI PTI0615   GPW ASO 1 92,5000 - - - 2015-04-21 - 92,5000 - 1 4 92,5000 94,9000 61 3 - - -
PTI0816   GPW ASO 1 92,0000 - - - 2015-03-19 - 92,0000 - 1 10 40,0000 94,2000 11 1 - - -
PTI1115   GPW ASO 1 91,4600 90,0000 90,0000 90,0000 11:56:43 6 90,0000 -1.60 1 10 78,0000 90,0000 15 2 1 6 2,80
QUALITY ALL DEVELOPMENT QLT1115   GPW ASO 1 98,0000 - - - 2015-04-21 - 98,0000 - 1 5 97,1000 98,5500 5 1 - - -
RAPORT RAP0815   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-04-22 - 100,0000 - 1 100 99,0000 100,5000 100 1 - - -
RAIFFEISEN BANK POLSKA RBP1117   BS ASO 1 100,2300 - - - 2015-03-30 - 100,2300 - - - - - - - - - -
ROBINSON EUROPE RBS1017   GPW ASO 1 96,0000 - - - 2015-04-13 - 96,0000 - 1 1 93,0000 95,0000 10 1 - - -
REGIS RGS0717   GPW ASO 1 99,8000 99,8000 99,8000 99,8000 09:24:58 2 99,8000 0.00 1 10 98,5000 99,8000 38 1 1 2 2,00
RANK PROGRESS RNK0616   BS ASO 1 96,0000 - - - 2014-06-26 - 96,0000 - - - - - - - - - -
  GPW ASO 1 93,0000 - - - 2015-04-24 - 93,0000 - 1 10 92,0000 93,5000 10 1 - - -
ROBYG ROB0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 105,1000 - - - 2015-04-22 - 105,1000 - 1 100 104,3000 105,8000 100 1 - - -
ROB0615   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0900 - - - 2015-04-23 - 100,0900 - - - - - - - - - -
ROB0616   BS ASO 1 101,9000 - - - 2014-02-25 - 101,9000 - - - - - - - - - -
  GPW ASO 1 103,0000 - - - 2015-04-23 - 103,0000 - 1 2 102,0800 103,4500 2 1 - - -
ROB1216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8000 - - - 2015-04-22 - 100,8000 - 1 130 100,9000 102,3000 100 1 - - -
ROG0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,8000 102,3000 102,3000 102,3000 11:35:45 50 102,3000 -0.49 1 100 102,0000 103,5000 100 1 1 50 5,17
RONSON EUROPE RON0119   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1000 100,3900 100,3900 100,3900 11:50:43 100 100,3900 0.29 1 100 99,5000 100,1000 16 1 1 100 10,19
RON0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,9000 102,0000 102,0000 102,0000 09:00:00 50 102,0000 -0.87 1 50 101,5000 102,4000 80 2 1 50 5,24
RON0518   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 101,0000 101,0000 101,0000 11:51:10 100 101,0000 0.00 1 100 100,3000 101,0000 25 1 1 100 10,34
RON0616   BS ASO 1 101,1000 - - - 2014-02-24 - 101,1000 - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2015-04-15 - 101,5000 - 1 10 101,3000 102,8000 10 1 - - -
RON0617   BS ASO 1 100,7000 - - - 2014-02-25 - 100,7000 - - - - - - - - - -
  GPW ASO 1 102,5000 - - - 2015-04-01 - 102,5000 - 1 10 101,0000 103,0000 10 1 - - -
RON0716   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,5000 - - - 2015-04-13 - 102,5000 - 1 50 102,0100 - - - - - -
SAF SAF1115   GPW ASO 1 96,5000 - - - 2015-04-22 - 96,5000 - 1 50 90,0000 99,8900 30 1 - - -
POLKAP SFK1215   GPW ASO 1 94,9900 94,1000 94,1000 94,1000 14:01:09 25 94,1000 -0.94 1 5 94,1000 95,4900 6 1 1 25 23,72
SYGNITY SGN1217   BS ASO 1 100,0000 - - - 2015-04-02 - 100,9000 P - - - - - - - - - -
SMS KREDYT HOLDING SMS0716   GPW ASO 1 95,9000 - - - 2015-04-23 - 95,9000 - 1 10 95,5000 97,0000 10 1 - - -
SMT SMT0917   GPW ASO 1 100,8000 - - - 2015-04-22 - 100,8000 - 1 10 100,5000 101,3000 28 1 - - -
TAURON POLSKA ENERGIA TPE1119   BS ASO 1 100,1700 - - - 2015-03-24 - 100,1700 - - - - - - - - - -
TRAKCJA PRKiI TRJ1215   GPW ASO 1 100,2000 100,2000 100,2000 100,2000 12:16:01 6 100,2000 0.00 1 40 100,0000 100,2000 44 1 1 6 6,15
TRK1215   GPW ASO 1 101,5000 - - - 2015-02-12 - 101,5000 - 2 60 100,0000 101,5000 10 1 - - -
UBOAT - LINE UBT0915 Z GPW ASO 1 8,9000 - - - 2015-02-17 - 8,9000 - 1 10 1,0000 - 4 1 - - -
UNIDEVELOPMENT UND0317   GPW ASO 1 100,6000 - - - 2015-04-22 - 100,6000 - 1 10 100,0000 100,5500 6 1 - - -
UNIBEP UNI0515   GPW ASO 1 100,3000 - - - 2015-03-03 - 100,3000 - 1 100 98,5000 99,9900 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 85,0000 85,0000 85,0000 86,0000 11:56:24 5 86,0000 1.18 1 5 82,0100 89,9900 9 1 2 6 5,31
VINDEXUS VIN1116   GPW ASO 1 104,5000 104,0000 103,1000 104,0000 16:18:42 3 103,1000 -1.34 1 7 103,1000 103,6000 1 1 3 15 15,83
VENITI VNT0316 Z GPW ASO 1 91,9000 - - - 2015-03-10 - 91,9000 - 1 4 55,0000 - 12 1 - - -
VOXEL VOL0716   GPW ASO 1 100,2000 - - - 2015-03-13 - 100,2000 - 1 10 98,7500 100,0000 10 1 - - -
VOX0716   GPW ASO 1 99,0000 99,8000 99,8000 99,8000 17:00:00 2 99,8000 0.81 2 60 98,5500 99,8000 43 1 1 2 2,03
VANTAGE DEVELOPMENT VTG0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1100 100,1100 100,1100 100,1100 15:17:05 5 100,1100 0.00 2 6 99,8000 100,1100 36 1 2 7 7,06
VTG0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 101,0000 101,0000 101,0000 11:48:47 20 101,0000 0.00 1 5 100,1000 101,0000 115 1 1 20 20,36
VTG0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2015-04-24 - 101,5000 - 1 100 100,5200 101,4000 50 1 - - -
WDB BU WDB0915   GPW ASO 1 99,4000 99,4900 99,4900 99,9000 15:07:31 50 99,9000 0.50 1 200 99,2000 100,5000 1 1 2 70 7,04
WŁODARZEWSKA WLD0516   GPW ASO 1 94,0000 - - - 2015-03-09 - 94,0000 - - - - 94,0000 4 1 - - -
WLO0516   GPW ASO 1 73,7000 - - - 2015-04-24 - 73,7000 - 1 15 72,5000 78,6900 3 1 - - -
WIND MOBILE WMO0317   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,0000 - - - 2015-04-20 - 102,0000 - 1 100 101,2000 102,6000 11 1 - - -
WRATISLAVIA-BIO WRA1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-04-15 - 100,0000 - 2 4 100,0000 100,9000 728 3 - - -
WIERZYCIEL WRL0516   GPW ASO 1 97,0500 - - - 2015-04-23 - 97,0500 - 1 1 97,0500 98,4900 5 1 - - -
WORK SERVICE WSE0717   GPW ASO 1 101,2000 - - - 2015-03-23 - 101,2000 - 1 8 101,0000 - - - - - -
WSE1016   GPW ASO 1 103,0000 - - - 2015-04-24 - 103,0000 - 1 50 103,0100 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 99,3000 - - - 2015-04-14 - 99,3000 - 1 5 98,7200 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 1 101,2000 102,0000 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