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 83,5000 84,9500 84,9500 84,9500 11:26:18 27 84,9500 1.74 1 20 85,0000 88,0000 24 1 1 27 2,32
2CP0317   GPW ASO 1 79,0000 - - - 2015-07-27 - 79,0000 - 1 3 73,2000 79,0000 7 2 - - -
2CP0416   GPW ASO 1 84,1100 84,1100 84,1100 84,1100 10:02:35 1 84,1100 0.00 1 10 82,1500 84,1100 9 1 1 1 0,08
2CP0517   GPW ASO 1 67,5500 - - - 2015-07-24 - 67,5500 - 1 10 65,0000 74,8000 3 1 - - -
AB ABE0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 4 100,0000 - - - - - -
ACTION ACT0717   BS ASO 1 100,2500 - - - 2015-06-26 - 100,2500 - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2015-07-27 - 100,5000 - 1 2 100,5000 101,5000 2 1 - - -
AMERICAN HEART OF POLAND AHP0916   BS ASO 1 101,8000 - - - 2015-06-09 - 101,8000 - - - - - - - - - -
ABS INVESTMENT AIN0717   GPW ASO 1 100,0000 - - - 2015-07-13 - 100,0000 - 1 5 98,5500 99,5000 8 2 - - -
ALIOR BANK ALR0321   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 105,4900 105,4800 105,4800 105,4800 12:59:51 10 105,4800 -0.01 1 5 104,5100 105,4800 15 1 1 10 10,72
ALR0416   BS ASO 1 100,8500 - - - 2015-03-23 - 100,8500 - - - - - - - - - -
ALR0421   GPW ASO 1 105,0000 105,5000 104,5000 105,5000 16:23:37 1 104,5000 -0.48 1 3 104,0300 105,4900 1 1 2 2 21,38
ALR0924   BS ASO 1 102,5000 - - - 2015-07-06 - 102,5000 - - - - - - - - - -
ALR1022   BS ASO 1 103,0000 - - - 2015-07-21 - 103,1500 P - - - - 103,5000 100 1 - - -
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 1 100,4000 - - - 2015-07-14 - 100,4000 - 1 100 99,5000 100,9900 33 1 - - -
AOW0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2015-07-16 - 100,2000 - 1 100 99,0000 100,1000 30 2 - - -
AOW0517   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0100 - - - 2015-07-07 - 100,0100 - 1 100 99,0000 100,3000 52 1 - - -
AGENCJA ROZWOJU PRZEMYSŁU ARP1217   BS ASO 1 101,5000 - - - 2015-02-09 - 101,5000 - - - - - - - - - -
ATAL ATL0616   BS ASO 1 100,5500 100,9500 100,9500 100,9500 13:34:01 500 100,9500 0.40 - - - - - - 1 500 507,81
ATL1015   BS ASO 1 100,7000 - - - 2015-07-01 - 100,8500 P - - - - - - - - - -
ATL1016   BS ASO 1 102,6500 - - - 2015-06-16 - 102,6500 - - - - - - - - - -
PCC AUTOCHEM AUT0217   GPW ASO 1 101,4000 - - - 2015-07-23 - 101,4000 - 1 16 101,4000 102,0000 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 1 100,0000 100,0000 99,5000 100,0000 16:19:05 2 99,5000 -0.50 1 10 99,0000 99,5000 79 1 3 4 3,99
BBI0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3900 - - - 2015-07-08 - 100,3900 - 1 10 99,0000 100,2400 10 1 - - -
Bank Gospodarstwa Krajowego BGK0118   BS ASO 1 100,3500 - - - 2014-12-17 - 100,3500 - - - - - - - - - -
BGK0517   BS ASO 1 100,1000 - - - 2015-06-24 - 100,1000 - - - - 100,1500 500 1 - - -
BGK1016   BS ASO 1 100,0000 - - - 2015-05-18 - 100,0000 - - - - - - - - - -
IDS1018   N BS RR 1 110,1300 - - - 2013-12-13 - 110,1300 - - - - - - - - - -
  N GPW RR 1 111,6000 - - - 2015-07-22 - 111,6000 - 1 500 111,5000 111,9000 200 1 - - -
IDS1022   N BS RR 1 97,9800 - - - - - - - - - - - - - - - -
  N GPW RR 1 121,0000 - - - 2014-12-02 - 121,0000 - - - - - - - - - -
IDS1024   N BS RR 1 99,1700 - - - - - - - - - - - - - - - -
  N GPW RR 1 99,1700 - - - - - - - - - - - - - - - -
IWS0645   N BS RR 1 97,9000 - - - - - - - - - - - - - - - -
  N GPW RR 1 97,9000 - - - - - - - 1 10 102,0000 - - - - - -
BANK OCHRONY ŚRODOWISKA BOD0521   BS ASO 1 102,7800 - - - 2014-12-10 - 102,7800 - - - - - - - - - -
BOG0222   BS ASO 1 102,4000 - - - 2014-06-30 - 102,6000 P - - - - - - - - - -
BOS0724   BS ASO 1 102,0000 - - - 2015-03-27 - 102,0000 - - - - - - - - - -
BANK POCZTOWY BPO0721   GPW ASO 1 101,5500 - - - 2013-05-31 - 101,5500 - 1 1 102,7000 - - - - - -
BPO1022   GPW ASO 1 103,0000 - - - 2015-02-06 - 103,0000 - 1 1 102,0000 - - - - - -
BPO1216   GPW ASO 1 100,5000 - - - 2015-06-24 - 100,5000 - 1 1 100,0000 101,4000 10 1 - - -
BEST II NS FIZ BS20118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1500 100,6900 100,6900 100,6900 10:54:44 7 100,6900 0.54 1 14 100,1500 100,6900 30 1 1 7 0,71
BEST III NS FIZ BS30616   BS ASO 1 100,0000 - - - 2013-10-02 - 100,0000 P - - - - - - - - - -
BEST BST0319   GPW RR 1 98,0000 99,0900 99,0900 99,0900 15:56:55 20 99,0900 1.11 1 300 95,0000 99,0900 36 1 1 20 2,00
BST0320   GPW RR 1 100,0500 - - - 2015-07-23 - 100,0500 - - - - 100,4900 500 1 - - -
BST0418   GPW RR 1 100,0100 100,0100 100,0100 100,0200 14:11:19 25 100,0200 0.01 1 8 100,0200 100,4000 50 1 2 176 17,60
BST0516   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2100 100,2100 100,2100 100,2100 12:36:19 10 100,2100 0.00 1 156 100,2100 100,4000 35 1 3 80 8,10
BST1018   GPW RR 1 100,3700 100,3700 100,3700 100,3700 16:41:54 230 100,3700 0.00 1 37 100,3700 100,7900 50 1 3 440 44,16
BLUE TAX GROUP BTG1215   GPW ASO 1 96,3000 - - - 2015-05-28 - 96,3000 - 1 5 90,0000 97,5000 5 1 - - -
BZ WBK BZW0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 50 100,0000 - - - - - -
BZW0717   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4000 101,2000 101,2000 101,2000 12:56:29 5 101,2000 0.80 1 100 100,4000 101,2000 45 1 1 5 5,07
BZW1216   BS ASO 1 101,1700 - - - 2015-02-13 - 101,1700 - - - - - - - - - -
  GPW ASO 1 104,5000 - - - 2015-06-01 - 104,5000 - 1 250 101,0000 101,1000 300 2 - - -
CAPITAL PARK CAP0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-07-15 - 100,0000 - 1 1 100,3000 101,0000 100 1 - - -
CAP0617   BS ASO 1 100,0000 - - - 2014-08-07 - 100,0000 - - - - - - - - - -
  GPW ASO 1 99,8500 99,8000 99,8000 99,8000 11:39:16 29 99,8000 -0.05 1 100 99,2500 99,8000 21 1 1 29 2,92
CAP0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,9900 - - - 2015-07-27 - 99,9900 - 1 30 99,1200 99,9900 2 1 - - -
CAP1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,9000 - - - 2015-07-24 - 98,9000 - 1 100 98,0000 98,7900 50 1 - - -
CASUS FINANSE CAS1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-07-03 - 100,0000 - 1 11 99,0000 100,4000 10 1 - - -
CAS1216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,7000 - - - 2015-07-10 - 99,7000 - 1 20 99,4000 100,0000 150 1 - - -
PRIME MINERALS SPÓŁKA AKCYJNA CCA0216   GPW ASO 1 94,0000 - - - 2015-07-20 - 94,0000 - 1 5 89,0000 95,0000 5 1 - - -
CCC CCC0619   BS ASO 1 100,1000 - - - 2015-06-30 - 100,1000 - - - - - - - - - -
CHEMOSERVIS-DWORY CHS0318   GPW ASO 1 100,0000 - - - - - - - 1 10 98,0000 - - - - - -
CIECH CI21217   BS ASO 1 105,5000 - - - 2015-05-04 - 105,5000 - - - - - - - - - -
COMP CMP0717   BS ASO 1 100,0000 - - - 2015-01-16 - 100,0000 P - - - - 101,0000 2000 2 - - -
COPERNICUS SECURITIES CRS0416   GPW ASO 1 95,0000 - - - 2015-06-22 - 95,0000 - 1 10 94,9200 97,4200 10 1 - - -
CAPITAL SERVICE CSV0217   GPW ASO 1 100,5000 - - - 2015-07-21 - 100,5000 - 1 5 100,4000 101,0000 5 1 - - -
CUBE. ITG CTG0417   GPW ASO 1 95,0000 - - - 2015-07-17 - 95,0000 - 1 4 90,0000 98,0000 10 1 - - -
Czerwona Torebka Spółka Akcyjna CZT0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 70,0000 73,0000 73,0000 73,2000 10:54:42 1 73,2000 4.57 1 1 71,0000 72,8000 1 1 2 2 15,01
DAYLI POLSKA DAY0916   GPW ASO 1 93,0000 - - - 2015-07-23 - 93,0000 P - 1 10 86,0000 95,0000 10 1 - - -
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 - - - 2015-07-02 - 100,9000 - 1 11 99,7000 100,5000 5 1 - - -
DEVELOPRES DVR0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ECHO INVESTMENT ECH0219   BS ASO 1 101,5000 - - - 2015-03-09 - 102,3000 P - - - - - - - - - -
ECH0318   GPW RR 1 102,6000 102,8500 102,0000 103,0000 12:01:17 2032 102,0000 -0.58 1 200 101,9100 102,7000 20 1 7 4036 421,74
ECH0417   BS ASO 1 103,4000 - - - 2014-12-03 - 103,4000 - - - - - - - - - -
ECH0418   GPW RR 1 102,7000 - - - 2015-07-27 - 102,7000 - 1 500 101,8000 102,8800 200 1 - - -
ECH0519   BS ASO 1 100,0000 - - - 2014-11-06 - 100,0000 - - - - - - - - - -
ECH0616   GPW RR 1 101,6000 - - - 2015-07-24 - 101,6000 - 1 200 100,5400 101,8000 500 1 - - -
ECH0618   BS ASO 1 102,0000 - - - 2015-04-20 - 102,0000 - - - - - - - - - -
ECH0716   GPW RR 1 100,4300 - - - 2015-07-24 - 100,4300 - 1 200 100,5100 101,5500 200 1 - - -
ED invest S.A. EDI1116   GPW ASO 1 98,0000 - - - 2015-06-22 - 98,0000 - 1 2 95,0000 98,5000 15 2 - - -
EUROPEJSKI FUNDUSZ MEDYCZNY EFM0416   GPW ASO 1 98,2000 - - - 2015-07-24 - 98,2000 - 1 4 98,2000 98,5000 10 1 - - -
EFM0915   GPW ASO 1 99,7900 - - - 2015-07-07 - 99,7900 - 1 5 98,5000 99,7900 20 1 - - -
EFM1216   GPW ASO 1 98,2600 99,0000 99,0000 99,5000 16:22:32 50 99,5000 1.26 1 10 98,2500 99,5000 50 1 6 557 559,83
EGB INVESTMENTS EGB0118   GPW ASO 1 101,5000 - - - 2015-06-02 - 101,5000 - - - - - - - - - -
EGB0318   GPW ASO 1 97,0000 - - - - - - - - - - - - - - - -
EGB1217   GPW ASO 1 100,8500 - - - 2015-06-18 - 100,8500 - - - - - - - - - -
EUROPEJSKI BANK INWESTYCYJNY EIB0617   N GPW RR 1 35,7100 - - - - - - - - - - - - - - - -
E-KANCELARIA EKA0616   GPW ASO 1 2,1800 - - - 2015-07-27 - 2,1800 - 1 71 2,2500 25,0000 5 1 - - -
EKA0816   GPW ASO 1 3,0100 - - - 2015-07-08 - 3,0100 - 1 7 1,5500 52,0000 1 1 - - -
EKA0916   GPW ASO 1 74,9000 - - - 2015-03-09 - 74,9000 - 1 1 1,0000 50,0000 50 1 - - -
EKA1015   GPW ASO 1 70,0000 - - - 2015-06-25 - 70,0000 - 1 1 60,0000 74,9900 1 1 - - -
EKA1016   GPW ASO 1 71,0000 - - - 2015-02-23 - 71,0000 - 1 1 - 2,0000 2 1 - - -
EKA1115   GPW ASO 1 1,5200 - - - 2015-07-16 - 1,5200 - 1 60 1,5500 35,0000 50 1 - - -
EKA1215   GPW ASO 1 1,5000 - - - 2015-07-17 - 1,5000 - 1 11 1,5200 25,0000 5 1 - - -
EKK1016   GPW ASO 1 82,0000 - - - 2015-02-25 - 82,0000 - 1 1 1,0000 70,0000 12 1 - - -
EKK1215   GPW ASO 1 80,0000 - - - 2015-01-27 - 80,0000 - 1 5 2,0000 70,0000 3 1 - - -
ELZAB ELZ0418   BS ASO 1 100,0000 - - - - - - - - - - 100,5000 2000 1 - - -
EMPIK EMF1117   GPW ASO 1 87,0000 - - - 2015-07-24 - 87,0000 - 1 1 84,0000 87,0000 1 1 - - -
ELEMENTAL HOLDING EMT1017   BS ASO 1 100,0000 - - - 2015-03-18 - 100,8000 P - - - - - - - - - -
EMT1019   BS ASO 1 100,0000 - - - - - - - - - - 101,0000 100 1 - - -
ENEA ENA0220   BS ASO 1 100,0000 - - - 2015-05-20 - 100,0200 P - - - - - - - - - -
ENERGA ENG1019   N BS RR 1 102,6100 - - - 2015-02-25 - 102,6100 - 1 10 102,0000 103,0000 10 1 - - -
ERBUD ERB0318   GPW ASO 1 101,1900 - - - 2015-05-13 - 101,1900 - 1 1 101,5000 102,0000 12 1 - - -
EUROCENT ERC0815   GPW ASO 1 98,0000 99,0000 99,0000 99,0000 10:09:51 70 99,0000 1.02 1 47 93,0000 99,5000 10 1 1 70 7,05
ERC0916   GPW ASO 1 99,9000 - - - 2015-07-24 - 99,9000 - 1 50 90,0000 99,7900 12 1 - - -
EUROCASH EUH0618   BS ASO 1 97,5000 - - - 2014-12-17 - 97,5000 - - - - - - - - - -
FAST FINANCE FFI0116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 89,9500 - - - 2015-07-23 - 89,9500 - 1 1 83,2000 89,9000 19 2 - - -
FFI0916   GPW ASO 1 88,0000 - - - 2015-07-23 - 88,0000 - 1 10 70,0000 91,8900 10 1 - - -
FFI1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 92,7000 90,7000 90,7000 92,6000 16:49:30 1 92,6000 -0.11 1 20 79,8600 92,6000 9 1 2 17 15,75
FABRYKA KONSTRUKCJI DREWNIANYCH FKD0516   GPW ASO 1 89,0000 - - - 2015-07-15 - 89,0000 - 1 3 88,0800 90,0000 41 1 - - -
FERRATUM CAPITAL POLAND FRR0517   GPW ASO 1 103,4800 - - - 2015-07-16 - 103,4800 - 1 10 102,6000 103,9900 6 1 - - -
GHELAMCO INVEST GHC0619   GPW RR 1 100,0000 - - - 2015-07-22 - 100,0000 - 1 1 100,0000 100,3000 25 1 - - -
GHC0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2014-11-04 - 100,0000 - 1 1 99,0000 - - - - - -
GHE0118   BS ASO 1 99,9000 - - - 2015-01-30 - 99,9000 - - - - - - - - - -
  GPW ASO 1 100,8000 - - - 2015-07-24 - 100,8000 - 1 1 100,5000 101,0000 100 1 - - -
GHE0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5100 - - - 2015-07-24 - 100,5100 - 1 8 100,0200 101,4800 3 1 - - -
GHE0519   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
GHE0619   GPW RR 1 98,9700 - - - 2015-07-27 - 98,9700 - 1 10 98,9700 99,9900 46 1 - - -
GHE0716   BS ASO 1 101,5000 - - - 2015-04-20 - 101,5000 - - - - - - - - - -
GHE0718   BS ASO 1 100,0000 - - - 2015-07-08 - 100,0000 - - - - - - - - - -
  GPW ASO 1 103,2000 - - - 2015-07-20 - 103,2000 - 1 1 102,5100 104,0000 1 1 - - -
GHE0816   BS ASO 1 99,5000 - - - 2015-02-18 - 99,5000 - - - - 100,3500 1 1 - - -
GHE1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GHE1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7500 - - - 2015-07-22 - 100,7500 - 1 1 100,2000 101,4000 1 1 - - -
GHI0619   GPW RR 1 100,3400 100,3400 99,6100 100,3400 12:14:19 94 100,2000 -0.14 1 30 99,6100 100,3000 100 1 3 144 14,49
GHI0718   BS ASO 1 100,0000 - - - 2015-07-03 - 100,0000 - - - - - - - - - -
  GPW ASO 1 100,4000 - - - 2015-07-15 - 100,4000 - 1 1 99,3000 100,4000 32 2 - - -
GHJ0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,1000 - - - 2015-07-24 - 101,1000 - 2 8 100,7000 101,3000 8 1 - - -
GHK0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7500 - - - 2015-05-28 - 100,7500 - 1 1 100,0000 100,9900 1 1 - - -
GNB AUTO PLAN GNA0725   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GETIN NOBLE BANK GNB0218   GPW ASO 1 95,0000 95,0000 94,0000 95,9000 16:10:54 3 94,0000 -1.05 2 5 94,0100 94,9900 10 1 14 54 52,71
GNB0220   GPW ASO 1 89,0000 89,5000 85,0800 89,5000 13:08:23 5 85,0800 -4.40 1 10 85,2600 88,8900 7 1 3 15 13,29
GNB0221   GPW ASO 1 86,0000 86,0000 84,9900 87,0000 15:15:51 50 85,0000 -1.16 2 55 85,0000 87,9000 5 1 29 792 693,02
GNB0318   GPW ASO 1 93,1100 - - - 2015-07-27 - 93,1100 - 1 2 94,0000 96,8900 10 1 - - -
GNB0320   GPW ASO 1 93,4400 88,5300 87,9900 88,5300 15:05:01 10 87,9900 -5.83 1 10 85,5300 88,0000 20 1 6 35 31,42
GNB0321   GPW ASO 1 89,0000 87,4900 85,0000 87,4900 16:17:58 10 85,0000 -4.49 1 40 85,0000 87,2000 2 1 21 654 567,84
GNB0418   GPW ASO 1 93,0000 94,9000 94,9000 94,9000 14:06:25 20 94,9000 2.04 1 2 93,0500 94,8900 10 1 1 20 19,25
GNB0420   GPW ASO 1 85,0000 88,5000 88,5000 88,5000 09:47:10 3 88,5000 4.12 1 3 85,0200 90,0000 10 1 1 3 2,69
GNB0421   GPW ASO 1 89,0000 85,0000 85,0000 86,0000 16:13:01 2 86,0000 -3.37 1 50 85,0000 86,9800 2 1 21 520 449,59
GNB0518   GPW ASO 1 96,0000 93,0000 93,0000 93,0000 13:34:51 10 93,0000 -3.12 1 2 92,1000 97,3900 10 1 1 10 9,40
GNB0617   BS ASO 1 100,0000 - - - 2015-06-10 - 100,2400 P - - - - - - - - - -
  GPW ASO 1 100,7500 - - - 2015-05-20 - 100,7500 - 1 1 100,0000 100,5900 50 1 - - -
GNB0618   BS ASO 1 101,5000 - - - 2014-12-19 - 101,5000 - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-07-15 - 100,0000 - 1 1 95,0000 100,0000 1 1 - - -
GNB0620   GPW ASO 1 90,5000 - - - 2015-07-24 - 90,5000 - 1 3 86,0200 92,8000 10 1 - - -
GNB0717   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 1 100,0000 - - - - - -
GNB0720   GPW ASO 1 88,8000 88,7900 88,0000 89,0000 17:00:00 3 88,0000 -0.90 1 2 88,0000 90,5000 4 1 4 503 448,82
GNB0817   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 97,7000 - - - 2015-07-23 - 97,7000 - 1 1 96,0000 100,0000 1 1 - - -
GNB0819   GPW ASO 1 93,2900 91,0000 89,0000 91,0000 15:36:55 3 91,0000 -2.45 1 20 89,5000 91,8900 6 1 11 68 62,81
GNB0820   GPW ASO 1 90,5000 - - - 2015-07-24 - 90,5000 - 1 50 85,0000 92,9000 8 1 - - -
GNB0917   BS ASO 1 99,0000 - - - 2013-05-15 - 99,0000 - - - - - - - - - -
  GPW ASO 1 95,0000 95,9900 95,9900 96,0000 13:30:15 30 96,0000 1.05 1 3 94,0100 96,8900 10 1 2 35 34,36
GNB0919   GPW ASO 1 91,0000 91,0000 91,0000 91,0000 09:00:00 3 91,0000 0.00 1 10 89,0000 91,8900 5 1 1 3 2,78
GNB1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 95,0000 95,0000 95,0000 95,0000 10:14:55 16 95,0000 0.00 1 28 95,0000 99,0000 45 1 7 75 72,35
GNB1019   GPW ASO 1 91,0100 93,0000 89,0000 93,0000 16:11:58 4 91,0000 -0.01 1 10 88,0200 91,9000 4 1 9 59 54,26
GNB1020   GPW ASO 1 90,0000 - - - 2015-07-24 - 90,0000 - 1 50 85,0000 90,0000 20 1 - - -
GNB1119   GPW ASO 1 91,0000 - - - 2015-07-27 - 91,0000 - 1 10 89,0000 94,5000 5 1 - - -
GNB1120   GPW ASO 1 85,0000 85,5000 85,0000 86,8900 16:32:48 3 86,8900 2.22 1 10 85,0000 86,8900 17 2 29 355 305,87
GNB1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 1 100,0000 - - - - - -
GNB1219   GPW ASO 1 95,9000 91,0000 90,0000 91,0000 12:09:26 10 90,0100 -6.14 1 5 90,0000 93,9900 10 1 3 30 27,26
GNB1220   GPW ASO 1 91,7900 - - - 2015-07-24 - 91,7900 - 1 50 85,0000 91,7900 10 1 - - -
GNF0618   BS ASO 1 100,0000 - - - 2013-07-01 - 100,0000 - - - - - - - - - -
  GPW ASO 1 95,0000 93,0000 93,0000 93,0000 13:36:07 8 93,0000 -2.11 1 2 94,0000 97,9200 10 1 1 8 7,49
GNO0320   GPW ASO 1 100,0000 - - - - - - - 1 10 98,6000 100,1000 10 1 - - -
GNO0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2015-07-22 - 99,5000 - 1 10 95,0000 99,4700 10 1 - - -
GNO1120   GPW ASO 1 85,0000 85,0000 85,0000 85,0000 15:38:07 10 85,0000 0.00 1 40 85,0000 93,0000 10 1 13 373 320,06
GPW GPW0117   BS ASO 1 100,5000 - - - 2012-09-05 - 100,5000 - - - - - - - - - -
  GPW RR 1 100,8800 101,0000 100,8700 101,0000 10:31:56 80 100,8700 -0.01 1 100 100,9000 101,0500 24 1 5 516 52,18
GRANIT-COLOR GRA0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,1000 - - - 2015-07-21 - 101,1000 - 1 2 101,0000 102,5000 10 1 - - -
GTB METROPOLIS NIERUCHOMOŚCI GTB1117   GPW ASO 1 89,0000 - - - 2015-07-24 - 89,0000 - 1 10 87,0000 90,9000 2 1 - - -
GTC GTC0319   BS ASO 1 100,0800 - - - 2015-01-13 - 100,0800 - - - - - - - - - -
  GPW ASO 1 100,0900 - - - 2015-07-22 - 100,0900 - 1 1 99,5000 100,0900 1 1 - - -
GTC0418   BS ASO 1 99,7300 - - - 2014-12-19 - 99,7300 - - - - - - - - - -
HB REAVIS FINANCE PL HBR1117   BS ASO 1 101,0000 - - - 2015-07-15 - 101,0000 - - - - - - - - - -
HUSSAR GRUPPA HGR0517   GPW ASO 1 96,0000 - - - 2015-07-17 - 96,0000 - 1 5 80,0000 96,2500 2 1 - - -
IIF IIF1115   GPW ASO 1 100,0000 - - - 2015-07-02 - 100,0000 - 1 5 98,7500 99,9900 7 1 - - -
INSTALEXPORT INE1015   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 94,0000 94,0000 94,0000 94,0000 11:00:00 10 94,0000 0.00 - - - 93,9900 1 1 1 10 9,63
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 99,2000 - - - 2015-07-22 - 99,2000 - 1 10 98,0000 99,5000 10 1 - - -
INVISTA INV1215   GPW ASO 1 96,5000 96,4900 96,4900 97,0000 14:55:53 5 97,0000 0.52 1 3 96,2500 98,5000 5 1 5 18 17,57
IPF INVESTMENTS POLSKA IPP0620   BS ASO 1 101,2000 101,2000 101,2000 101,2000 13:54:28 100 101,2000 0.00 - - - 101,2000 1900 1 1 100 102,14
  GPW ASO 1 101,0000 101,0000 100,6000 101,4000 13:53:31 1 101,4000 0.40 1 10 100,8000 101,4000 399 1 6 211 214,69
INTEGER.PL ITG0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG0918   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG1219   BS ASO 1 100,3500 - - - 2015-07-15 - 100,3500 - - - - 100,4000 500 1 - - -
IVOPOL IVO0616   GPW ASO 1 97,5400 - - - 2015-07-08 - 97,5400 - 1 2 91,0000 97,5000 6 1 - - -
ZM HENRYK KANIA KAN0318   GPW ASO 1 101,0000 101,0000 101,0000 101,0000 16:12:55 2 101,0000 0.00 1 1 100,0100 101,0000 494 2 2 7 7,11
KAN1117   GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
KREDYT INKASO I NS FIZ KI10517   BS ASO 1 99,9000 - - - 2015-03-24 - 99,9000 - - - - - - - - - -
KLON KLN0217   GPW ASO 1 99,5000 - - - 2015-07-09 - 99,5000 - 1 50 93,0000 99,9900 50 1 - - -
KLN1115   GPW ASO 1 99,0000 - - - 2015-07-27 - 99,0000 - 1 160 98,0000 100,0000 100 1 - - -
KANCELARIA MEDIUS KME0416   GPW ASO 1 94,0000 - - - 2015-06-23 - 94,0000 - 1 5 85,0000 96,0000 1 1 - - -
KME0916   GPW ASO 1 98,0000 - - - 2015-07-17 - 98,0000 - 1 50 83,0000 98,0000 65 3 - - -
KME1015   GPW ASO 1 100,0000 - - - 2015-07-08 - 100,0000 - 1 5 95,0000 100,4900 1 1 - - -
PCC CONSUMER PRODUCTS KOSMET KOS0516   GPW ASO 1 100,9000 100,9000 100,9000 100,9000 09:18:25 1 100,9000 0.00 1 100 99,5500 100,8900 100 1 1 1 0,10
KOS1117   GPW ASO 1 100,3000 100,2400 100,2400 100,2400 09:18:20 1 100,2400 -0.06 1 4 99,9000 100,2000 17 1 1 1 0,10
KREDYT INKASO KR20116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2015-07-24 - 100,5000 - 1 5 100,1000 100,5900 8 1 - - -
KRI0116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 100,0000 100,0000 100,0000 16:05:32 9 100,0000 0.00 1 10 99,9000 100,2000 14 1 4 24 24,13
KRI0118   BS ASO 1 101,0000 - - - 2015-07-08 - 101,0000 - - - - - - - - - -
KRI0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
KRI0717   BS ASO 1 102,8500 - - - 2015-07-03 - 102,8500 - - - - - - - - - -
KRI0916   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 106,0000 - - - 2015-02-27 - 106,0000 - 1 10 103,5000 104,5000 3 1 - - -
KRI1018   BS ASO 1 100,7000 - - - 2015-07-16 - 100,7000 - - - - - - - - - -
KRI1216   BS ASO 1 103,7000 - - - 2014-03-12 - 100,0000 P - - - - - - - - - -
KERDOS GROUP KRS0316   GPW ASO 1 92,5000 - - - 2015-07-27 - 92,5000 - 1 11 91,0000 94,3500 78 3 - - -
KRS0318   GPW ASO 1 97,7000 95,9000 95,9000 97,7000 09:44:17 18 97,7000 0.00 - - - 97,7000 36 1 3 33 32,20
KRS0416   GPW ASO 1 94,9900 - - - 2015-07-20 - 94,9900 - 1 150 94,0000 94,9900 1 1 - - -
KRS0516   GPW ASO 1 98,7500 - - - 2015-07-15 - 98,7500 - - - - 100,0000 290 2 - - -
KRS1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 89,9700 89,9700 89,9700 89,9800 15:02:28 6 89,9800 0.01 - - - 89,9700 10 1 2 12 10,88
KRUK KRU0316   GPW ASO 1 101,6000 - - - 2015-07-14 - 101,6000 - 1 10 101,6000 102,5000 2 1 - - -
KRU0317   GPW ASO 1 103,5100 - - - 2015-07-27 - 103,5100 - 1 26 103,5100 104,4500 2 1 - - -
KRU0517   GPW ASO 1 103,8000 - - - 2015-07-10 - 103,8000 - 1 10 103,0000 104,4900 3 1 - - -
KRU0618   GPW ASO 1 104,3100 - - - 2015-07-15 - 104,3100 - 1 80 104,5100 107,0000 10 1 - - -
KRU0620   GPW RR 1 99,9900 99,9500 99,9500 99,9500 09:18:15 1 99,9500 -0.04 1 128 99,4000 99,9400 200 1 1 1 0,10
KRU0621   GPW ASO 1 100,0000 - - - - - - - 1 10 101,7500 103,4000 50 1 - - -
KRU0818   GPW ASO 1 104,2000 104,2000 104,2000 104,2000 09:00:00 1 104,2000 0.00 1 8 104,2000 109,0000 58 1 2 10 10,55
KRU1018   GPW ASO 1 108,8800 - - - 2015-05-25 - 108,8800 - 1 10 104,3000 108,0000 10 1 - - -
KRU1116   GPW ASO 1 103,2500 - - - 2015-07-16 - 103,2500 - 1 10 103,2500 104,7500 10 1 - - -
KRU1216   GPW ASO 1 103,5100 - - - 2015-07-27 - 103,5100 - 1 44 103,5100 104,0000 3 1 - - -
KRU1217   GPW RR 1 103,5000 103,4900 103,4900 103,4900 09:17:58 1 103,4900 -0.01 1 50 102,8200 103,4900 5 1 1 1 0,10
KRU1218   GPW ASO 1 109,4900 - - - 2015-06-22 - 109,4900 - 1 10 104,0000 106,9900 10 1 - - -
KRU1220   GPW ASO 1 104,0000 - - - 2015-07-24 - 104,0000 - 1 5 101,5700 104,0000 10 1 - - -
LC CORP LCC0320   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
LCC0619   BS ASO 1 102,5000 - - - 2015-03-18 - 102,5000 - - - - - - - - - -
LCC1018   BS ASO 1 102,2000 - - - 2015-07-24 - 102,2000 - - - - - - - - - -
LEASING-EXPERTS LEX0616   GPW ASO 1 75,0100 - - - 2015-07-15 - 75,0100 - 1 1 69,9000 70,0000 10 1 - - -
LEX0916   GPW ASO 1 69,0000 - - - 2015-07-20 - 69,0000 - 1 1 62,7000 63,9000 1 1 - - -
LOKUM DEWELOPER LKD1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 97,0000 - - - 2015-07-27 - 97,0000 - 1 10 90,0000 99,4400 4 1 - - -
LZMO LZM1116   GPW ASO 1 91,5000 - - - 2015-07-21 - 91,5000 - 1 3 82,1200 93,3000 2 1 - - -
mBANK MBK0125   BS ASO 1 101,0000 - - - 2015-07-24 - 101,0000 - - - - 101,0000 29 1 - - -
  GPW ASO 1 100,0000 - - - - - - - 1 2 100,0000 - - - - - -
MBK1223   BS ASO 1 102,7000 - - - 2015-04-02 - 102,7000 - 1 10 100,0000 - - - - - -
  GPW ASO 1 102,9000 - - - 2015-07-16 - 102,9000 - 1 1 102,0000 102,7000 10 1 - - -
MO-BRUK MBR0816   GPW ASO 1 95,7000 - - - 2015-07-09 - 95,7000 - 1 10 93,0000 96,5000 10 1 - - -
MCI MANAGEMENT MCI0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
MCI0416   BS ASO 1 100,8000 - - - 2014-12-19 - 100,8000 - - - - 100,5000 100 1 - - -
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 1 101,6100 - - - 2015-07-27 - 101,6100 - 1 45 101,6100 102,0000 14 2 - - -
MEDORT MDR1016   BS ASO 1 100,5000 - - - 2014-07-01 - 100,5000 - - - - - - - - - -
MIDAS MDS0421   BS ASO 1 34,2800 - - - - - - - - - - - - - - - -
  GPW ASO 1 66,6000 - - - 2015-07-23 - 66,6000 - 1 50 66,0000 67,9900 7 1 - - -
MERA MER0616   GPW ASO 1 99,9900 - - - 2015-07-17 - 99,9900 - 1 2 96,0000 97,9000 2 1 - - -
BANK MILLENNIUM MIL0317   BS ASO 1 101,2500 - - - 2015-07-22 - 101,2500 - - - - - - - - - -
MIL0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 101,0000 101,0000 101,2000 10:58:41 5 101,2000 1.20 1 10 100,5000 101,5000 10 1 2 15 15,21
MIL1015   BS ASO 1 101,3200 - - - 2014-03-25 - 101,3200 - - - - - - - - - -
MAK DOM MKD0317   GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
MIKROKASA MKR0417   GPW ASO 1 99,9000 - - - 2015-07-23 - 99,9000 - 1 1 99,3000 99,9000 14 1 - - -
MKR0916   GPW ASO 1 93,2000 96,8000 96,8000 98,0000 14:12:03 4 98,0000 5.15 1 5 97,9000 99,3800 3 1 2 9 8,87
MKR1016   GPW ASO 1 96,0000 - - - 2015-07-17 - 96,0000 - 2 5 95,1200 97,4400 10 1 - - -
MKR1115   GPW ASO 1 97,5100 - - - 2015-07-17 - 97,5100 - 1 1 94,2000 97,5000 5 1 - - -
MKR1116   GPW ASO 1 94,1000 - - - 2015-07-24 - 94,1000 - 1 2 94,0100 94,6000 5 1 - - -
MULTIMEDIA POLSKA MMP0520   BS ASO 1 101,0000 - - - 2015-06-19 - 101,0000 - - - - - - - - - -
  GPW ASO 1 100,0100 100,0100 100,0100 100,0100 11:04:34 2 100,0100 0.00 1 3 100,0000 100,9900 1 1 1 2 202,20
MEXPOL MPL0316   GPW ASO 1 75,0000 - - - 2015-07-23 - 75,0000 - 1 1 76,0000 77,6000 2 1 - - -
MIRBUD MRB0717   GPW ASO 1 91,9900 91,9700 91,9700 92,0000 12:39:11 2 92,0000 0.01 1 24 88,6000 92,0000 108 1 6 102 9,43
MURAPOL MUL1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7000 - - - 2015-06-15 - 100,7000 - 1 100 100,4000 101,6900 25 1 - - -
MUR0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,7000 - - - 2015-07-24 - 99,7000 - 1 100 99,5000 100,0000 150 2 - - -
MUR0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 100,9000 100,9000 100,9000 09:00:00 8 100,9000 0.40 1 10 100,0000 100,9000 37 1 1 8 8,19
MUR1115   GPW ASO 1 98,2100 99,2400 99,2400 99,2400 11:53:43 1 99,2400 1.05 1 4 98,3000 99,2400 4 1 1 1 1,01
MUR1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4900 - - - 2015-07-14 - 100,4900 - 1 100 99,5000 100,4900 46 1 - - -
MW TRADE MWD0216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,0000 98,0000 98,0000 98,0000 09:59:51 17 98,0000 0.00 1 65 97,5000 98,0000 133 2 1 17 1,71
MWD0316   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2015-07-15 - 99,5000 - 1 65 97,0000 98,9000 100 1 - - -
MWD1115   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,4000 - - - 2015-07-27 - 98,4000 - 1 90 97,5000 99,9800 94 2 - - -
MWT0216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,5100 - - - 2015-07-24 - 98,5100 - 1 65 97,0000 97,9000 90 1 - - -
MWT0316   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 97,5000 - - - 2015-07-27 - 97,5000 - 1 64 97,1000 98,0600 90 1 - - -
MWT0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 95,9600 98,0000 98,0000 98,0000 09:08:09 100 98,0000 2.13 2 260 95,5000 99,4800 200 2 2 200 19,92
MWT0417   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,0100 - - - 2015-07-24 - 98,0100 - 1 100 95,5000 98,5000 100 1 - - -
MWT0616   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 97,0000 98,0000 98,0000 98,0000 09:09:05 100 98,0000 1.03 2 200 96,5000 100,0000 193 3 1 100 9,88
MWT1115   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,5000 98,9500 98,0000 98,9500 13:45:16 95 98,0000 -0.51 1 65 97,5000 98,5000 100 1 5 395 39,46
MWT1215   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-07-02 - 100,0000 - 1 65 97,0000 99,5000 393 1 - - -
NORDIC DEVELOPMENT NOR1016   GPW ASO 1 108,5000 - - - 2015-04-09 - 108,5000 - 1 10 105,5000 107,0000 10 1 - - -
OT LOGISTICS OTS0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2015-07-27 - 101,0000 - 1 5 100,5000 101,0000 40 2 - - -
OTS1118   BS ASO 1 101,6500 - - - 2015-07-03 - 101,6500 - - - - - - - - - -
  GPW ASO 1 102,7500 - - - 2015-07-15 - 102,7500 - 1 10 101,5000 102,7500 25 1 - - -
POLBRAND PBD0116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 92,2900 - - - 2015-07-23 - 92,2900 - 1 15 80,0100 80,0000 20 1 - - -
PBD0616   GPW ASO 1 92,0000 - - - 2015-07-20 - 92,0000 - 1 100 80,0000 91,9900 20 1 - - -
PBD1017   GPW ASO 1 97,9400 - - - 2015-05-28 - 97,9400 - 1 10 92,0000 97,8800 10 1 - - -
UNISERV-PIECBUD PCB1015   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,9000 - - - 2015-07-24 - 99,9000 - 1 100 99,0000 99,9000 58 1 - - -
PCC ROKITA PCR0416   GPW RR 1 101,7600 101,7600 101,7600 101,7600 09:17:51 1 101,7600 0.00 2 265 101,7600 102,5600 100 1 1 1 0,10
PCR0419   GPW RR 1 101,5000 - - - 2015-07-27 - 101,5000 - 1 54 101,3500 102,0000 200 1 - - -
PCR0517   GPW RR 1 103,0000 103,0000 103,0000 103,0000 09:17:30 1 103,0000 0.00 1 100 102,0000 103,0000 287 2 1 1 0,10
PCR0620   GPW RR 1 100,5000 100,5000 100,5000 100,5000 09:00:00 1 100,5000 0.00 1 100 100,0100 100,5000 92 1 1 1 0,10
PCR1019   GPW RR 1 102,2000 102,2000 102,2000 102,2000 09:17:05 1 102,2000 0.00 1 100 101,5100 102,2000 66 1 1 1 0,10
PCZ PCZ0117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 80,0000 - - - 2015-06-19 - 80,0000 - 1 30 2,1000 - 4 2 - - -
PCZ0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 79,9900 - - - 2015-06-19 - 79,9900 - 1 33 2,1000 - 2 2 - - -
PCZ0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 89,0000 - - - 2015-06-11 - 89,0000 - 1 20 1,2000 84,0000 17 1 - - -
PCZ0916   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 94,3000 - - - 2015-05-27 - 94,3000 - 1 20 2,1000 - 2 1 - - -
PCZ1015   BS ASO 1 100,0000 - - - 2015-04-09 - 100,0000 - - - - - - - - - -
Z GPW ASO 1 85,0600 - - - 2015-06-19 - 85,0600 - 1 20 1,0200 50,0000 32 2 - - -
PCZ1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 90,0000 - - - 2015-06-08 - 90,0000 - 1 20 1,2000 75,0000 6 2 - - -
PAGED PGD0817   BS ASO 1 100,0000 - - - 2015-07-17 - 100,0000 - - - - 101,0000 500 1 - - -
PGD0818   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
PGE POLSKA GRUPA ENERGETYCZNA PGE0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-03-25 - 100,0000 - 1 4 100,0000 101,0000 2 1 - - -
PGNiG PGN0617   BS ASO 1 101,3500 - - - 2015-02-10 - 101,3500 - - - - - - - - - -
PRAGMA INWESTYCJE PIN1016   GPW ASO 1 100,0000 - - - 2015-07-24 - 100,0000 - 1 5 99,3000 100,3000 4 1 - - -
PKN ORLEN PK11117   N GPW RR 1 101,2000 101,2200 101,2200 101,3000 10:49:57 18 101,3000 0.10 1 200 101,0100 101,4400 76 1 11 1392 141,81
PKN0219   BS ASO 1 103,1900 - - - 2015-04-02 - 103,1900 - - - - - - - - - -
PKN0418   N GPW RR 1 101,0000 101,4900 100,8500 101,6000 14:31:46 10000 100,8500 -0.15 1 50 100,7500 101,6000 500 1 9 12877 1 313,05
PKN0420   N GPW RR 1 107,0000 107,0000 107,0000 107,0000 12:20:58 58 107,0000 0.00 1 142 107,0000 107,5000 190 1 1 58 6,29
PKN0517   N GPW RR 1 101,6000 101,5700 101,5700 101,5700 10:58:33 300 101,5700 -0.03 1 200 100,9100 101,5700 200 1 1 300 30,64
PKN0617   N GPW RR 1 100,9000 101,0000 101,2000 101,2000 14:23:46 5000 101,2000 0.00 1 50 100,9600 101,7400 400 2 1 466 47,34
PKN1117   N GPW RR 1 101,5500 - - - 2015-07-27 - 101,5500 - 1 200 101,1200 101,5400 200 1 - - -
Powszechna Kasa Oszczędności Bank Polski S.A. PKO0922   BS ASO 1 102,5000 - - - 2015-02-12 - 102,5000 - - - - - - - - - -
POLNORD PND0118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 100,2000 100,2000 100,2000 10:45:29 150 100,2000 0.00 1 50 100,0500 100,2000 750 1 1 150 15,04
PND0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 100,2000 100,2000 100,2000 09:40:06 2 100,2000 0.00 2 21 100,2000 100,7800 3 1 1 2 2,03
PND0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 100 99,5000 101,0000 100 1 - - -
PND0618   GPW RR 1 98,3000 99,0000 99,0000 99,0000 14:26:47 78 99,0000 0.71 1 22 99,0000 100,0000 16 1 5 300 29,86
POZNAŃSKA 37 SPV POA0117   GPW ASO 1 108,8500 - - - 2014-11-04 - 108,8500 - 1 10 107,5000 109,0000 10 1 - - -
POB0117   GPW ASO 1 108,0000 - - - 2015-01-20 - 108,0000 - 1 10 107,5000 109,0000 10 1 - - -
POZBUD T&R POZ0219   GPW ASO 1 100,7500 100,9000 100,9000 100,9000 09:00:00 1 100,9000 0.15 2 20 99,5000 100,9000 9 1 1 1 1,03
PRÓCHNIK PRC1215   GPW ASO 1 97,0000 98,5000 98,5000 98,5000 12:52:58 4 98,5000 1.55 1 5 96,5100 99,7000 36 1 1 4 3,98
P.R.E.S.C.O. GROUP PRE0815   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2015-07-06 - 101,5000 - 1 10 100,0000 101,5000 10 1 - - -
PRE1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2015-07-15 - 100,2000 - 1 10 99,3000 100,0000 5 1 - - -
PRAGMA FAKTORING PRF0218   GPW ASO 1 100,5000 - - - 2015-07-23 - 100,5000 - 1 10 100,0000 101,0000 6 1 - - -
PRF0418   GPW ASO 1 100,4000 - - - 2015-07-27 - 100,4000 - 1 6 100,0000 100,3900 10 1 - - -
PRF1216   GPW ASO 1 100,3500 - - - 2015-07-21 - 100,3500 - 1 10 100,0000 100,4900 10 1 - - -
PRAGMA INKASO PRI0518   GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 101,5000 10 1 - - -
PRI1117   GPW ASO 1 101,4800 - - - 2015-07-24 - 101,4800 - 1 10 100,2000 101,5800 10 1 - - -
PTI PTI0816   GPW ASO 1 92,0000 - - - 2015-03-19 - 92,0000 - 1 10 32,0000 85,7900 12 3 - - -
PTI1115   GPW ASO 1 4,1100 4,1000 2,5200 8,4000 15:07:15 10 2,5200 -38.69 1 12 4,1000 8,3900 15 1 4 38 1,21
QUALITY ALL DEVELOPMENT QLT1115 Z GPW ASO 1 96,7000 - - - 2015-06-30 - 96,7000 - 1 5 88,0000 95,5000 7 1 - - -
RAPORT RAP0815   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 96,0000 - - - 2015-07-22 - 96,0000 - 1 100 97,0000 98,7900 30 1 - - -
RAIFFEISEN BANK POLSKA RBP1117   BS ASO 1 100,2300 - - - 2015-03-30 - 100,2300 - - - - 100,1500 4000 1 - - -
ROBINSON EUROPE RBS1017   GPW ASO 1 97,0000 - - - 2015-07-13 - 97,0000 - 1 3 95,0000 98,0000 1 1 - - -
REGIS RGS0717 Z GPW ASO 1 94,0000 - - - 2015-07-15 - 94,0000 - - - - - - - - - -
RANK PROGRESS RNK0616   BS ASO 1 96,0000 - - - 2014-06-26 - 96,0000 - - - - - - - - - -
  GPW ASO 1 91,4900 91,0000 91,0000 91,0000 15:56:30 5 91,0000 -0.54 1 2 89,9000 91,0000 5 1 1 5 4,59
ROBYG ROB0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 104,3000 - - - 2015-07-02 - 104,3000 - 1 100 103,0000 104,5000 100 1 - - -
ROB0616   BS ASO 1 102,2800 - - - 2015-07-16 - 102,2800 - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2015-07-22 - 101,5000 - 1 2 101,0500 102,5000 10 1 - - -
ROB1018   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ROB1216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,3000 - - - 2015-07-22 - 102,3000 - 1 100 101,5000 103,0000 100 1 - - -
ROG0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,4900 - - - 2015-07-24 - 102,4900 - 1 100 101,0000 102,4800 61 2 - - -
RONSON EUROPE RON0119   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 99,9000 99,9000 99,9000 14:26:18 23 99,9000 0.40 1 200 99,0000 99,9000 77 1 1 23 2,30
RON0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2015-07-01 - 100,5000 - 1 100 99,5000 100,5000 50 1 - - -
RON0419   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2015-07-20 - 100,5000 - 1 10 99,5000 101,0000 10 1 - - -
RON0518   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,8000 - - - 2015-07-23 - 98,8000 - 1 100 97,9000 99,4000 100 1 - - -
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 1 101,0000 - - - 2015-06-24 - 101,0000 - 1 20 100,0000 102,0000 10 1 - - -
RON0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 100 99,5000 - - - - - -
RON0716   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,5000 - - - 2015-04-13 - 102,5000 - 1 10 102,0000 104,0000 3 1 - - -
SAF SAF1115   GPW ASO 1 98,9900 - - - 2015-07-17 - 98,9900 - 1 10 98,0000 98,9900 27 1 - - -
POLKAP SFK1215   GPW ASO 1 98,5000 98,5000 98,3000 98,5000 15:40:12 1 98,3000 -0.20 1 10 98,1500 98,5000 10 1 5 55 54,52
SYGNITY SGN1217   BS ASO 1 100,0000 - - - 2015-04-02 - 100,9000 P - - - - 100,0500 50 1 - - -
SMS KREDYT HOLDING SMS0418   GPW ASO 1 100,4900 - - - 2015-07-01 - 100,0000 P - 1 3 99,9000 100,0000 5 1 - - -
SMS0716   GPW ASO 1 100,0000 - - - 2015-06-23 - 100,0000 - 1 10 98,5000 100,0000 312 3 - - -
SMT SMT0917   GPW ASO 1 100,0000 100,0000 100,0000 100,0000 12:51:40 8 100,0000 0.00 1 2 100,0000 100,8000 10 1 1 8 8,17
Summa Linguae Spółka Akcyjna SUL0717   GPW ASO 1 100,1000 - - - 2015-07-20 - 100,1000 - 1 5 99,3500 100,8000 5 1 - - -
TAURON POLSKA ENERGIA TPE1119   BS ASO 1 100,1700 - - - 2015-03-24 - 100,1700 - - - - - - - - - -
TRAKCJA PRKiI TRJ1215   GPW ASO 1 101,4500 - - - 2015-07-06 - 101,4500 - 1 10 99,9500 101,4300 10 1 - - -
TRK1215   GPW ASO 1 100,0000 - - - 2015-07-17 - 100,0000 - 1 10 99,9000 101,3600 7 1 - - -
UBOAT - LINE UBT0915 Z GPW ASO 1 1,9500 - - - 2015-06-24 - 1,9500 - 1 10 - - 13 1 - - -
UNIDEVELOPMENT UND0317   GPW ASO 1 103,0000 - - - 2015-05-26 - 103,0000 - 1 10 101,0000 103,5000 5 1 - - -
UNIBEP 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 - - - 2015-07-07 - 100,0000 - 1 10 99,5000 - - - - - -
VINDEXUS VIN1116   GPW ASO 1 101,0000 - - - 2015-07-27 - 101,0000 - - - - 102,0000 10 1 - - -
VENITI VNT0316   GPW ASO 1 82,0000 - - - 2015-05-19 - 82,0000 - 1 5 50,0000 81,5000 20 1 - - -
VOXEL VOL0716   GPW ASO 1 97,1000 - - - 2015-07-24 - 97,1000 - 1 10 97,5100 98,6300 10 1 - - -
VOX0716   GPW ASO 1 97,3100 98,0000 97,9900 98,0000 15:06:37 15 98,0000 0.71 1 15 97,5000 98,0000 15 2 7 64 62,72
VANTAGE DEVELOPMENT VTG0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1500 - - - 2015-07-24 - 100,1500 - 2 8 100,0000 100,5000 10 1 - - -
VTG0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0200 - - - 2015-07-23 - 100,0200 - 1 5 99,9500 100,6000 10 1 - - -
VTG0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 99,9000 - - - 2015-07-27 - 99,9000 - - - - - - - - - -
WB ELECTRONICS WBE1117   BS ASO 1 101,5000 - - - 2015-07-21 - 101,5000 - - - - 101,6000 2000 1 - - -
WDB BU WDB0915   GPW ASO 1 98,5000 99,0000 99,0000 99,0000 09:17:46 80 99,0000 0.51 1 50 98,0100 99,5000 36 1 1 80 7,99
WŁODARZEWSKA WLD0516   GPW ASO 1 83,0000 - - - 2015-07-15 - 83,0000 - - - - 75,0000 13 2 - - -
WLO0516   GPW ASO 1 55,0000 50,0000 50,0000 50,0000 09:01:59 20 50,0000 -9.09 1 25 40,0000 50,0000 42 1 1 20 10,38
WIND MOBILE WMO0317   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0200 - - - 2015-07-23 - 101,0200 - 1 16 101,0400 101,9000 11 1 - - -
WIERZYCIEL WRL0516   GPW ASO 1 97,0000 97,0000 97,0000 97,0000 17:00:00 5 97,0000 0.00 1 5 91,1000 97,9900 1 1 1 5 4,95
WORK SERVICE WSE0317   GPW ASO 1 101,0000 - - - 2015-06-25 - 101,0000 - 1 10 100,0000 101,5000 10 1 - - -
WSE0717   GPW ASO 1 105,0000 - - - 2015-07-22 - 105,0000 - 1 10 103,5000 105,0000 10 1 - - -
WSE1016   GPW ASO 1 102,9500 - - - 2015-07-22 - 102,9500 - 1 6 102,0100 102,9900 3 1 - - -
WSIP WSP0918   BS ASO 1 100,0000 - - - 2013-03-25 - 100,0000 P - - - - - - - - - -
WARIMPEX WXB0316   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 97,0100 - - - 2015-07-21 - 97,0100 - 1 1 97,0200 98,0000 1 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 - - - 2015-05-05 - 100,0000 - - - - - - - - - -
  GPW ASO 1 99,0000 - - - 2015-06-26 - 99,0000 - 1 3 98,5000 99,9900 5 1 - - -
OT LOGISTICS OTE0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 5 98,0000 - - - - - -
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 1 101,0000 101,7500 1 1 - - -
PZU FINANCE AB PZU0719   BS ASO 1 99,4100 - - - - - - - - - - - - - - - -