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 97,5000 - - - 2015-07-01 - 97,5000 - 1 16 93,2000 97,4800 12 1 - - -
2CP0317   GPW ASO 1 98,3500 - - - 2015-06-30 - 98,3500 - 1 3 93,3000 98,3500 1 1 - - -
2CP0416   GPW ASO 1 88,5000 89,9000 89,9000 89,9000 10:03:27 1 89,9000 1.58 1 50 85,0000 89,0000 35 1 1 1 0,09
2CP0517   GPW ASO 1 88,5000 - - - 2015-06-30 - 88,5000 - 1 3 85,0000 88,5500 1 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 - - - - 100,6000 100 1 - - -
  GPW ASO 1 100,8500 - - - 2015-06-23 - 100,4000 P - 1 2 100,5000 101,5000 1 1 - - -
AMERICAN HEART OF POLAND AHP0317   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
AHP0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
AHP0916   BS ASO 1 101,8000 - - - 2015-06-09 - 101,8000 - - - - - - - - - -
ABS INVESTMENT AIN0717   GPW ASO 1 99,2000 - - - 2015-06-24 - 99,2000 - 1 5 98,5500 100,0000 5 1 - - -
ALIOR BANK ALR0321   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 104,7500 - - - 2015-07-01 - 104,7500 - 2 125 104,2500 104,7400 25 1 - - -
ALR0416   BS ASO 1 100,8500 - - - 2015-03-23 - 100,8500 - - - - - - - - - -
ALR0924   BS ASO 1 102,5000 - - - 2015-06-03 - 102,5000 - - - - 102,5000 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 1 100,0000 - - - 2015-06-22 - 100,0000 - 1 100 99,0000 100,4900 37 1 - - -
AOW0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2015-06-29 - 99,5000 - 1 50 99,0000 99,9000 200 1 - - -
AOW0517   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3000 - - - 2015-07-01 - 100,3000 - 1 37 100,0100 101,5000 100 1 - - -
AGENCJA ROZWOJU PRZEMYSŁU ARP1217   BS ASO 1 101,5000 - - - 2015-02-09 - 101,5000 - - - - 102,0000 300 1 - - -
ATAL ATL0616   BS ASO 1 100,5500 - - - 2015-06-23 - 101,2000 P - 1 1000 100,7500 - - - - - -
ATL1015   BS ASO 1 100,7000 - - - 2015-07-01 - 100,8500 P - - - - - - - - - -
ATL1016   BS ASO 1 102,6500 - - - 2015-06-16 - 102,6500 - 1 1000 102,6500 103,2500 1000 1 - - -
PCC AUTOCHEM AUT0217   GPW ASO 1 102,9000 - - - 2015-06-30 - 102,9000 - 1 3 102,3000 102,5500 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 1 101,7000 - - - 2015-06-25 - 101,7000 - 1 1 101,3000 101,7000 3 1 - - -
BBI0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-06-30 - 100,0000 - 1 10 99,4000 100,3900 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 - - - - 100,1000 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 1 110,5000 - - - 2015-05-20 - 110,5000 - 1 100 111,0000 111,5000 500 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 10 101,0000 - - - - - -
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 1 100,0000 - - - 2015-07-01 - 100,0000 - 1 10 100,0000 100,2000 2367 2 - - -
BEST III NS FIZ BS30616   BS ASO 1 100,0000 - - - 2013-10-02 - 100,0000 P - - - - - - - - - -
BEST BST0319   GPW RR 1 99,0000 99,4800 99,4800 99,4800 09:11:52 30 99,4800 0.48 1 90 98,2100 99,4900 17 1 1 30 2,99
BST0320   GPW RR 1 100,6900 - - - 2015-05-19 - 100,6900 - - - - 100,4900 500 1 - - -
BST0418   GPW RR 1 99,0000 100,2000 100,2000 100,2000 16:11:56 374 100,2000 1.21 1 96 100,0000 100,2000 100 1 2 400 40,48
BST0516   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1500 100,2000 100,2000 100,2000 17:00:00 10 100,2000 0.05 1 13 100,2000 100,7800 11 1 1 10 1,01
BST1018   GPW RR 1 99,9000 100,9700 99,7500 100,9700 16:11:36 288 100,2000 0.30 1 6 100,2000 100,4400 58 1 6 442 44,78
BLUE TAX GROUP BTG1215   GPW ASO 1 96,3000 - - - 2015-05-28 - 96,3000 - 1 5 90,0000 95,0000 10 1 - - -
BZ WBK BZW0717   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4500 - - - 2015-06-03 - 100,4500 - 1 100 100,0000 101,0000 100 1 - - -
BZW1216   BS ASO 1 101,1700 - - - 2015-02-13 - 101,1700 - - - - - - - - - -
  GPW ASO 1 104,5000 - - - 2015-06-01 - 104,5000 - 1 50 100,5000 101,4500 10 1 - - -
CAPITAL PARK CAP0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2015-07-01 - 99,5000 - - - - 100,0000 44 1 - - -
CAP0617   BS ASO 1 100,0000 - - - 2014-08-07 - 100,0000 - - - - - - - - - -
  GPW ASO 1 99,9000 99,9000 99,9000 99,9000 15:44:58 20 99,9000 0.00 1 50 99,2000 99,9000 30 1 2 70 7,03
CAP0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,6000 99,6000 99,6000 99,6000 11:42:54 70 99,6000 0.00 1 4 99,6000 100,4000 50 1 1 70 7,11
CAP1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,5000 - - - 2015-07-01 - 98,5000 - 1 100 97,5000 98,9900 100 1 - - -
CASUS FINANSE CAS1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-06-30 - 100,0000 - 1 7 99,5100 100,4000 10 1 - - -
CAS1216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,9900 99,9900 99,9900 99,9900 13:49:55 77 99,9900 0.00 2 100 99,2000 100,2000 730 1 1 77 7,71
PRIME MINERALS SPÓŁKA AKCYJNA CCA0216   GPW ASO 1 99,0000 98,0000 98,0000 98,0000 12:02:40 3 98,0000 -1.01 1 5 97,6500 98,7000 41 1 1 3 2,98
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 - - - - - - - - - -
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 1 100,7900 100,1000 100,0000 100,1000 12:11:57 20 100,0000 -0.78 1 28 100,0000 100,5000 15 1 4 32 32,37
CUBE. ITG CTG0417   GPW ASO 1 90,5000 - - - 2015-07-01 - 90,5000 - 1 4 90,0000 98,0000 10 1 - - -
Czerwona Torebka Spółka Akcyjna CZT0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 69,0000 72,9000 67,9000 72,9000 15:03:45 1 67,9000 -1.59 1 1 66,3000 70,9900 5 1 2 2 14,38
DAYLI POLSKA DAY0916   GPW ASO 1 98,5000 - - - 2015-06-17 - 98,5000 - 1 5 94,0000 98,8900 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 100,8900 100,8900 100,9000 10:42:47 1 100,9000 0.00 1 2 100,0000 100,7000 3 1 3 39 39,65
DEVELOPRES DVR0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ECHO INVESTMENT ECH0219   BS ASO 1 101,5000 - - - 2015-03-09 - 102,3000 P - - - - - - - - - -
ECH0318   GPW RR 1 101,2000 - - - 2015-06-29 - 101,2000 - 1 500 101,0000 101,9500 25 1 - - -
ECH0417   BS ASO 1 103,4000 - - - 2014-12-03 - 103,4000 - - - - - - - - - -
ECH0418   GPW RR 1 101,1000 - - - 2015-06-29 - 101,1000 - 1 287 101,5000 102,4600 200 1 - - -
ECH0519   BS ASO 1 100,0000 - - - 2014-11-06 - 100,0000 - - - - 102,0000 25 1 - - -
ECH0616   GPW RR 1 100,5000 100,5000 100,5000 100,5000 12:03:06 76 100,5000 0.00 2 454 100,5000 101,4000 40 1 1 76 7,65
ECH0618   BS ASO 1 102,0000 - - - 2015-04-20 - 102,0000 - - - - - - - - - -
ECH0716   GPW RR 1 100,5100 - - - 2015-07-01 - 100,5100 - 2 330 100,5000 101,6000 42 1 - - -
ED invest S.A. EDI1116   GPW ASO 1 98,0000 - - - 2015-06-22 - 98,0000 - - - - 99,5000 10 1 - - -
EUROPEJSKI FUNDUSZ MEDYCZNY EFM0416   GPW ASO 1 99,5000 99,0000 99,0000 99,0000 14:23:31 3 99,0000 -0.50 1 4 99,0000 99,5000 3 1 1 3 3,03
EFM0915   GPW ASO 1 99,5000 - - - 2015-06-29 - 99,5000 - 1 28 99,5000 100,0000 6 1 - - -
EFM1216   GPW ASO 1 98,6600 - - - 2015-06-30 - 98,6600 - 1 5 98,6600 100,0000 2 1 - - -
EGB INVESTMENTS EGB0118   GPW ASO 1 101,5000 - - - 2015-06-02 - 101,5000 - - - - - - - - - -
EGB1217   GPW ASO 1 100,8500 - - - 2015-06-18 - 100,8500 - - - - - - - - - -
EUROPEJSKI BANK INWESTYCYJNY EIB0617   N GPW RR 1 35,7100 - - - - - - - - - - - - - - - -
E-KANCELARIA EKA0616 Z GPW ASO 1 2,0500 - - - 2015-07-01 - 2,0500 - 1 1 25,0000 20,0000 5 1 - - -
EKA0816   GPW ASO 1 3,1000 - - - 2015-06-30 - 3,1000 - 1 6 4,0000 8,0000 6 1 - - -
EKA0916   GPW ASO 1 74,9000 - - - 2015-03-09 - 74,9000 - 1 1 1,0000 69,9000 11 1 - - -
EKA1015   GPW ASO 1 70,0000 - - - 2015-06-25 - 70,0000 - 1 1 1,0000 85,0000 30 1 - - -
EKA1016 Z GPW ASO 1 71,0000 - - - 2015-02-23 - 71,0000 - 1 4 2,0000 2,0000 4 2 - - -
EKA1115   GPW ASO 1 7,0000 11,9900 7,0000 11,9900 16:19:53 5 7,0000 0.00 1 129 1,1500 11,9900 48 1 2 6 0,06
EKA1215   GPW ASO 1 1,2000 - - - 2015-07-01 - 1,2000 - 1 29 1,5500 20,0000 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 6 2 - - -
ELZAB ELZ0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
EMPIK EMF1117   GPW ASO 1 90,0000 - - - 2015-06-23 - 90,0000 - 1 1 87,0000 90,0000 1 1 - - -
ELEMENTAL HOLDING EMT1017   BS ASO 1 100,0000 - - - 2015-03-18 - 100,8000 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 1 102,6100 - - - 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 - 2 12 101,2000 102,0000 12 1 - - -
EUROCENT ERC0815   GPW ASO 1 99,5000 99,2900 99,0000 99,2900 16:12:24 86 99,0000 -0.50 1 50 95,0000 99,0000 161 1 10 346 34,62
ERC0916   GPW ASO 1 96,5000 96,5000 96,5000 96,6000 10:44:39 19 96,6000 0.10 1 20 96,7000 98,9900 50 1 5 130 12,64
EUROCASH EUH0618   BS ASO 1 97,5000 - - - 2014-12-17 - 97,5000 - - - - - - - - - -
FAST FINANCE FFI0116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 95,9000 - - - 2015-06-25 - 95,9000 - 1 3 90,0000 96,9000 3 1 - - -
FFI0916   GPW ASO 1 94,9000 - - - 2015-06-16 - 94,9000 - 1 10 80,0000 94,9900 10 1 - - -
FFI1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 97,0000 - - - 2015-06-26 - 97,0000 P - 1 10 91,0000 99,1900 10 1 - - -
FABRYKA KONSTRUKCJI DREWNIANYCH FKD0516   GPW ASO 1 93,5200 - - - 2015-06-29 - 93,5200 - 1 5 90,0000 93,0000 23 1 - - -
FERRATUM CAPITAL POLAND FRR0517   GPW ASO 1 101,5000 101,6000 101,6000 101,7000 15:21:16 5 101,7000 0.20 1 5 101,7000 103,4000 10 1 3 15 15,39
GHELAMCO INVEST 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 1 101,0100 - - - 2015-07-01 - 101,0100 - 1 1 100,6000 102,0400 9 1 - - -
GHE0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9000 - - - 2015-06-11 - 100,9000 - 1 1 99,5500 100,9000 3 1 - - -
GHE0619   GPW RR 1 98,5000 - - - 2015-06-30 - 98,5000 - 1 20 98,5600 99,3500 167 1 - - -
GHE0716   BS ASO 1 101,5000 - - - 2015-04-20 - 101,5000 - - - - - - - - - -
GHE0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 101,5000 101,5000 101,5000 13:34:26 10 101,5000 0.00 1 1 100,3000 101,7000 1 1 1 10 104,90
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 1 100,8000 - - - 2015-05-25 - 100,8000 - 1 1 99,7100 101,2000 1 1 - - -
GHI0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2015-06-30 - 100,2000 - 1 1 99,3000 100,4600 1 1 - - -
GHJ0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,9900 - - - 2015-07-01 - 99,9900 - 1 5 100,1000 100,7800 5 1 - - -
GHK0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7500 - - - 2015-05-28 - 100,7500 - 1 1 99,8000 101,4900 2 2 - - -
GNB AUTO PLAN GNA0725   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GETIN NOBLE BANK GNB0218   GPW ASO 1 100,0000 100,2400 100,0000 100,2400 16:23:32 332 100,0000 0.00 1 25 99,3600 100,0400 25 1 10 496 506,45
GNB0220   GPW ASO 1 95,0000 95,0000 95,0000 95,0000 13:22:12 10 95,0000 0.00 1 10 94,5000 95,9500 17 1 1 10 9,67
GNB0221   GPW ASO 1 95,5000 - - - 2015-06-30 - 95,5000 - 1 10 93,5000 95,0000 10 1 - - -
GNB0318   GPW ASO 1 99,0000 98,5000 98,2300 98,5000 14:52:30 2 98,2300 -0.78 1 5 98,2100 99,0000 13 2 3 14 13,97
GNB0320   GPW ASO 1 94,5000 94,7500 94,7500 94,7500 15:53:06 50 94,7500 0.26 1 10 94,5000 95,0000 7 1 1 50 48,01
GNB0321   GPW ASO 1 94,5000 - - - 2015-07-01 - 94,5000 - 1 5 93,7600 94,9000 2 1 - - -
GNB0418   GPW ASO 1 100,0000 - - - 2015-07-01 - 100,0000 - 1 10 98,2100 99,7000 10 1 - - -
GNB0420   GPW ASO 1 95,5000 - - - 2015-06-30 - 95,5000 - 1 10 94,5000 95,5000 9 1 - - -
GNB0421   GPW ASO 1 94,5000 - - - 2015-06-30 - 94,5000 - 1 5 93,7600 94,4900 5 1 - - -
GNB0518   GPW ASO 1 102,0000 - - - 2015-06-15 - 102,0000 - 1 30 98,0000 99,5000 10 1 - - -
GNB0617   BS ASO 1 100,0000 - - - 2015-06-10 - 100,2400 P - - - - - - - - - -
  GPW ASO 1 100,7500 - - - 2015-05-20 - 100,7500 - 1 1 100,0900 101,5900 1 1 - - -
GNB0618   BS ASO 1 101,5000 - - - 2014-12-19 - 101,5000 - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2015-06-30 - 99,5000 - 2 2 98,5000 100,0000 1 1 - - -
GNB0620   GPW ASO 1 96,0000 96,0000 96,0000 96,0000 10:49:06 9 96,0000 0.00 1 3 94,8000 96,0000 10 1 1 9 8,68
GNB0717   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
GNB0720   GPW ASO 1 96,0000 96,0000 95,9900 96,0000 15:58:45 10 96,0000 0.00 1 10 94,5000 95,9900 5 1 11 550 528,00
GNB0817   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-03-30 - 100,0000 - 1 1 98,0000 100,0000 1 1 - - -
GNB0819   GPW ASO 1 96,5000 96,5000 96,5000 96,5000 13:20:08 5 96,5000 0.00 1 10 96,5000 97,6000 10 1 2 20 19,68
GNB0820   GPW ASO 1 94,5100 - - - 2015-06-29 - 94,5100 - 1 10 94,0000 95,5000 10 1 - - -
GNB0917   BS ASO 1 99,0000 - - - 2013-05-15 - 99,0000 - - - - - - - - - -
  GPW ASO 1 99,3900 - - - 2015-06-30 - 99,3900 - 1 10 98,0000 99,3900 10 1 - - -
GNB0919   GPW ASO 1 98,3000 97,0000 97,0000 97,0000 13:20:38 10 97,0000 -1.32 1 10 96,5200 98,0000 10 1 1 10 9,85
GNB1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,0000 98,0000 98,0000 98,0000 13:19:37 1 98,0000 0.00 1 10 98,0100 99,5000 10 1 2 11 10,90
GNB1019   GPW ASO 1 97,4000 96,5100 96,5000 96,5100 13:21:21 10 96,5000 -0.92 1 20 96,5100 97,3900 10 1 2 30 29,28
GNB1020   GPW ASO 1 94,8000 - - - 2015-06-23 - 94,8000 - 1 10 94,0000 95,5000 10 1 - - -
GNB1119   GPW ASO 1 98,4900 95,2100 95,2000 95,2100 13:21:51 66 95,2000 -3.34 1 20 95,5000 97,0000 10 1 2 76 72,88
GNB1120   GPW ASO 1 95,0000 94,0000 94,0000 94,0000 15:36:30 10 94,0000 -1.05 1 10 94,0000 95,0000 10 1 1 10 9,48
GNB1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
GNB1219   GPW ASO 1 95,3200 97,0000 97,0000 97,5000 15:55:13 10 97,5000 2.29 1 10 96,0000 97,3000 9 1 2 20 19,49
GNB1220   GPW ASO 1 96,0000 - - - 2015-06-16 - 96,0000 - 1 10 93,5000 95,0000 10 1 - - -
GNF0618   BS ASO 1 100,0000 - - - 2013-07-01 - 100,0000 - - - - - - - - - -
  GPW ASO 1 99,0000 98,8900 98,8900 98,9000 12:58:24 21 98,9000 -0.10 2 200 98,0000 98,8900 10 1 2 41 40,67
GNO0320   GPW ASO 1 100,0000 - - - - - - - 1 10 98,6000 100,1000 10 1 - - -
GNO0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,0000 - - - 2015-06-30 - 99,0000 - 1 10 98,0000 99,5000 10 1 - - -
GNO1120   GPW ASO 1 96,2000 94,0000 94,0000 94,0000 11:46:05 10 94,0000 -2.29 1 10 94,0000 95,5000 10 1 1 10 9,45
GPW GPW0117   BS ASO 1 100,5000 - - - 2012-09-05 - 100,5000 - - - - - - - - - -
  GPW RR 1 100,9600 100,7500 100,7500 100,9700 14:02:12 18 100,9700 0.01 1 20 100,9600 100,9700 13 1 5 645 65,04
GRANIT-COLOR GRA0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,5000 - - - 2015-05-20 - 103,5000 - 1 10 102,2000 102,5000 7 1 - - -
GINO ROSSI GRI0616   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 101,9000 - - - 2015-06-12 - 101,9000 - - - - - - - - - -
GTC GTC0319   BS ASO 1 100,0800 - - - 2015-01-13 - 100,0800 - - - - - - - - - -
  GPW ASO 1 100,1000 - - - 2015-06-30 - 100,1000 - 1 1 100,0000 100,1000 18 2 - - -
GTC0418   BS ASO 1 99,7300 - - - 2014-12-19 - 99,7300 - - - - - - - - - -
HB REAVIS FINANCE PL HBR1117   BS ASO 1 101,0000 - - - 2015-03-16 - 101,0000 - - - - - - - - - -
HUSSAR GRUPPA HGR0517   GPW ASO 1 94,5000 95,0000 95,0000 95,0000 09:29:27 2 95,0000 0.53 1 4 92,0100 97,9900 3 1 1 2 1,92
IIF IIF1115   GPW ASO 1 100,0000 100,0000 100,0000 100,0000 17:00:00 7 100,0000 0.00 1 5 98,7500 100,2500 15 2 1 7 7,09
INSTALEXPORT INE1015   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 94,0000 - - - 2015-06-24 - 94,0000 - 1 6 94,0000 96,8000 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 1 101,4800 - - - 2015-06-30 - 101,4800 - 1 3 100,8000 - - - - - -
INVISTA INV1215   GPW ASO 1 98,7000 97,9900 97,9900 98,7000 15:03:33 4 98,7000 0.00 1 10 97,5000 98,7000 1 1 5 28 27,56
IPF INVESTMENTS POLSKA IPP0620   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8000 101,3500 101,0000 101,3500 13:11:19 398 101,0000 0.20 1 399 100,8000 101,3500 228 1 3 420 426,56
INTEGER.PL ITG0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG0918   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG1219   BS ASO 1 100,4000 - - - 2015-06-17 - 100,4000 - - - - 100,4000 500 1 - - -
IVOPOL IVO0616   GPW ASO 1 97,3000 - - - 2015-07-01 - 97,3000 - 1 2 90,0000 97,5400 2 1 - - -
KREDYT INKASO I NS FIZ KI10517   BS ASO 1 99,9000 - - - 2015-03-24 - 99,9000 - - - - - - - - - -
KLON KLN0217   GPW ASO 1 99,9900 - - - 2015-06-30 - 99,9900 - 1 50 93,0000 99,9900 50 1 - - -
KLN1115   GPW ASO 1 98,9500 99,1000 99,1000 99,1000 11:08:51 20 99,1000 0.15 1 110 98,5000 99,9000 11 1 1 20 2,00
KANCELARIA MEDIUS KME0416   GPW ASO 1 94,0000 - - - 2015-06-23 - 94,0000 - 1 5 88,0000 98,0000 1 1 - - -
KME0916   GPW ASO 1 97,0000 - - - 2015-06-24 - 97,0000 - 1 50 91,0000 97,8200 50 1 - - -
KME1015   GPW ASO 1 99,5000 - - - 2015-06-29 - 99,5000 - 1 5 95,0000 100,4900 1 1 - - -
PCC CONSUMER PRODUCTS KOSMET KOS0516   GPW ASO 1 100,9500 100,2000 100,2000 100,9000 13:54:58 1 100,9000 -0.05 1 20 100,2000 100,8500 148 1 3 31 3,14
KOS1117   GPW ASO 1 101,4500 100,5000 100,4000 100,5000 12:22:13 50 100,4000 -1.03 1 100 100,0000 101,3900 100 1 2 100 10,15
KREDYT INKASO KR20116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2015-06-30 - 100,2000 - 1 10 100,5000 100,7600 10 1 - - -
KRI0116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7000 100,5000 100,5000 100,7000 16:11:59 2 100,5000 -0.20 1 20 100,5100 100,7900 10 1 6 23 23,14
KRI0118   BS ASO 1 101,8000 - - - 2014-12-03 - 101,8000 - - - - - - - - - -
KRI0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
KRI0717   BS ASO 1 102,3000 - - - 2015-06-24 - 102,3000 - - - - - - - - - -
KRI0916   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 106,0000 - - - 2015-02-27 - 106,0000 - 1 10 103,5000 106,0000 6 1 - - -
KRI1018   BS ASO 1 100,7700 - - - 2015-06-24 - 100,7500 P - - - - - - - - - -
KRI1216   BS ASO 1 103,7000 - - - 2014-03-12 - 100,0000 P - - - - - - - - - -
KERDOS GROUP KRS0316   GPW ASO 1 98,5000 97,5000 97,5000 97,5000 15:35:10 14 97,5000 -1.02 - - - 98,9800 70 1 3 50 4,88
KRS0318   GPW ASO 1 99,1500 - - - 2015-06-22 - 99,1500 - 1 10 97,7000 99,2000 10 1 - - -
KRS0416   GPW ASO 1 97,4900 97,4900 97,4900 97,4900 09:00:00 20 97,4900 0.00 - - - 97,4900 30 1 1 20 1,98
KRS0516   GPW ASO 1 99,4000 100,0000 100,0000 100,0000 16:34:04 9 100,0000 0.60 1 20 99,4000 100,0000 108 1 1 9 0,91
KRS1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 90,0000 90,5000 90,5000 91,6500 15:44:26 5 91,6500 1.83 1 5 90,0000 91,7000 17 2 3 15 13,65
KRUK KRU0316   GPW ASO 1 100,8000 - - - 2015-06-26 - 100,8000 - 1 10 100,9000 - - - - - -
KRU0317   GPW ASO 1 103,6000 - - - 2015-06-30 - 103,6000 - - - - 103,9000 10 1 - - -
KRU0517   GPW ASO 1 104,6000 - - - 2015-06-30 - 104,6000 - - - - 104,6500 3 1 - - -
KRU0618   GPW ASO 1 104,8000 - - - 2014-11-14 - 104,8000 - - - - - - - - - -
KRU0620   GPW RR 1 100,0000 100,0000 100,0000 100,0000 16:00:17 100 100,0000 0.00 1 30 98,0000 100,2000 30 1 2 200 20,07
KRU0818   GPW ASO 1 105,0000 - - - 2015-06-18 - 105,0000 - 1 10 104,2000 108,0000 58 1 - - -
KRU1018   GPW ASO 1 108,8800 - - - 2015-05-25 - 108,8800 - - - - 109,3900 1 1 - - -
KRU1116   GPW ASO 1 103,8000 - - - 2015-05-29 - 103,8000 - - - - 103,9900 2 1 - - -
KRU1216   GPW ASO 1 103,0000 - - - 2015-06-30 - 103,0000 - - - - 104,0000 4 1 - - -
KRU1217   GPW RR 1 102,0000 - - - 2015-07-01 - 102,0000 - 1 100 101,8600 103,0000 500 1 - - -
KRU1218   GPW ASO 1 109,4900 - - - 2015-06-22 - 109,4900 - 1 10 101,2000 108,4900 10 1 - - -
KRU1220   GPW ASO 1 104,0000 102,1000 102,1000 102,1000 16:48:19 6 102,1000 -1.83 1 6 102,1000 106,5000 4 1 1 6 6,15
LC CORP LCC0320   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
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 88,5000 - - - 2015-06-12 - 88,5000 - 1 1 69,9900 70,0000 20 1 - - -
LEX0916   GPW ASO 1 80,0000 - - - 2015-06-29 - 80,0000 - 1 2 72,0000 73,8800 5 1 - - -
LOKUM DEWELOPER LKD1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,4500 - - - 2015-06-30 - 98,4500 - 1 50 96,0000 99,0000 18 1 - - -
LZMO LZM1116   GPW ASO 1 88,9000 88,3000 88,3000 88,3000 16:27:59 5 88,3000 -0.67 1 2 82,0000 88,8700 25 1 1 5 4,47
mBANK MBK1223   BS ASO 1 102,7000 - - - 2015-04-02 - 102,7000 - 1 10 100,0000 - - - - - -
  GPW ASO 1 102,5000 - - - 2015-06-30 - 102,5000 - 1 1 102,5000 102,7400 1 1 - - -
MO-BRUK MBR0816   GPW ASO 1 98,0000 - - - 2015-06-30 - 98,0000 - 1 10 95,7000 98,0000 10 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 20 100,4000 - - - - - -
MCI1216   GPW ASO 1 101,8000 - - - 2015-07-01 - 101,8000 - 1 5 101,0100 101,9000 66 2 - - -
MEDORT MDR1016   BS ASO 1 100,5000 - - - 2014-07-01 - 100,5000 - - - - - - - - - -
MIDAS MDS0421   BS ASO 1 34,2800 - - - - - - - - - - - - - - - -
  GPW ASO 1 66,0000 - - - 2015-06-30 - 66,0000 - 2 55 66,0000 70,0000 5 1 - - -
MERA MER0616   GPW ASO 1 100,2400 - - - 2015-06-24 - 100,2400 - 1 10 91,0000 98,0000 3 1 - - -
BANK MILLENNIUM MIL0317   BS ASO 1 101,2000 - - - 2015-05-15 - 101,2000 - 1 100 100,3000 101,2500 100 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 MKR0417   GPW ASO 1 101,0000 - - - 2015-06-29 - 101,0000 - 1 1 100,5000 101,1000 2 1 - - -
MKR0916   GPW ASO 1 99,5100 98,8300 98,8200 98,8300 15:17:31 3 98,8200 -0.69 1 5 95,5000 99,0000 5 1 2 5 4,97
MKR1016   GPW ASO 1 99,0300 97,5300 97,5300 97,5300 12:25:07 3 97,5300 -1.51 1 2 92,0000 98,5000 3 1 1 3 2,93
MKR1115   GPW ASO 1 96,0000 - - - 2015-06-29 - 96,0000 - 1 1 96,0000 99,0000 5 1 - - -
MKR1116   GPW ASO 1 99,4800 - - - 2015-06-25 - 99,4800 - 1 3 97,5500 98,7700 5 1 - - -
MULTIMEDIA POLSKA MMP0520   BS ASO 1 101,0000 - - - 2015-06-19 - 101,0000 - - - - - - - - - -
  GPW ASO 1 101,3000 - - - 2015-06-26 - 101,3000 - 1 2 99,0000 101,5000 2 1 - - -
MEXPOL MPL0316 Z GPW ASO 1 68,6000 - - - 2015-06-12 - 68,6000 - 1 5 84,1000 83,9000 5 1 - - -
MIRBUD MRB0717   GPW ASO 1 97,8500 97,5000 97,5000 97,9900 16:48:50 40 97,9900 0.14 1 110 96,8500 97,9900 10 1 2 100 9,78
MERITUM BANK MRT0421   GPW ASO 1 104,2000 - - - 2015-06-30 - 104,2000 - 1 1 104,0500 105,0000 1 1 - - -
MRT1022   BS ASO 1 102,5000 103,0000 103,0000 103,0000 13:00:54 40 103,0000 0.49 - - - 103,0000 50 1 2 50 521,00
MURAPOL MUL1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7000 - - - 2015-06-15 - 100,7000 - 1 100 100,4000 101,4900 25 1 - - -
MUR0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 100 99,5000 100,4800 263 1 - - -
MUR0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 100,5000 100,5000 100,5000 12:22:55 21 100,5000 0.00 1 10 100,2000 100,9000 45 1 1 21 21,33
MUR1115   GPW ASO 1 99,0000 99,8000 99,8000 100,3000 09:49:47 2 100,3000 1.31 1 4 99,3000 100,0000 7 1 3 8 8,07
MUR1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1500 - - - 2015-06-23 - 100,1500 - 1 100 100,1000 100,4900 50 1 - - -
MW TRADE MWD0216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,0000 99,0000 99,0000 99,0000 09:00:00 1 99,0000 0.00 2 105 99,0000 99,7000 100 1 2 44 4,46
MWD0316   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,7100 - - - 2015-07-01 - 99,7100 - 1 143 99,7100 99,9500 30 1 - - -
MWD1115   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2015-06-30 - 99,5000 - 1 25 100,0000 100,2900 48 1 - - -
MWT0216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5100 - - - 2015-06-29 - 99,5100 - 1 24 99,5100 99,9000 10 1 - - -
MWT0316   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,9800 99,9900 99,9000 99,9900 13:41:55 408 99,9900 0.01 1 80 98,9000 99,9800 100 1 8 1471 149,74
MWT0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 98,8000 98,8000 99,5000 16:27:00 100 99,0000 -0.50 1 200 99,0000 99,7000 100 1 6 478 47,94
MWT0417   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9000 - - - 2015-05-11 - 100,9000 - 1 100 99,5000 100,0000 17 1 - - -
MWT0616   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-06-30 - 100,0000 - 1 148 100,0000 100,9000 50 1 - - -
MWT1115   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 99,9900 99,9900 99,9900 14:47:31 14 99,9900 0.49 1 32 99,1100 99,9900 33 1 3 56 5,66
MWT1215   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 100,0000 100,0000 100,0000 11:04:43 25 100,0000 0.00 1 100 99,5500 100,5000 44 2 1 25 2,51
MYSŁAW MYS0715 Z GPW ASO 1 102,1500 - - - 2015-02-17 - 102,1500 - 1 350 55,0000 55,0000 500 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 1 101,0100 - - - 2015-06-26 - 101,0100 - 1 9 101,0100 101,6000 110 2 - - -
OTS1118   BS ASO 1 100,0000 - - - 2015-06-24 - 101,6500 P - - - - - - - - - -
  GPW ASO 1 102,6000 102,5000 102,5000 102,5000 15:42:10 10 102,5000 -0.10 1 10 101,5000 102,5000 90 1 1 10 10,32
POLBRAND PBD0116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 96,9900 - - - 2015-07-01 - 96,9900 - 1 50 89,0000 97,0000 411 1 - - -
PBD0616   GPW ASO 1 95,8000 - - - 2015-06-19 - 95,8000 - 1 100 90,0000 97,9000 1 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 99,9900 - - - 2015-07-01 - 99,9900 - 1 100 98,3000 99,9900 100 1 - - -
PCC ROKITA PCR0416   GPW RR 1 102,2900 102,2000 102,2000 102,2000 14:09:51 1 102,2000 -0.09 1 86 101,2000 102,1500 14 1 1 1 0,10
PCR0419   GPW RR 1 101,2900 101,2800 101,2800 101,2800 09:08:42 1 101,2800 -0.01 1 100 100,1000 101,2500 500 1 1 1 0,10
PCR0517   GPW RR 1 103,9600 103,9600 103,0600 103,9600 13:55:18 1 103,9000 -0.06 1 100 103,0600 103,9000 499 1 4 22 2,29
PCR1019   GPW RR 1 101,9500 101,8900 101,8000 101,8900 15:43:37 100 101,8000 -0.15 1 14 101,5000 101,8000 476 2 2 101 10,41
PCZ PCZ0117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 80,0000 - - - 2015-06-19 - 80,0000 - 1 10 1,1600 - 9 3 - - -
PCZ0416   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 79,9900 - - - 2015-06-19 - 79,9900 - 1 10 1,1200 - 33 5 - - -
PCZ0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 89,0000 - - - 2015-06-11 - 89,0000 - 1 10 1,0100 23,9900 1 1 - - -
PCZ0916   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 94,3000 - - - 2015-05-27 - 94,3000 - 1 10 1,1200 - 12 2 - - -
PCZ1015   BS ASO 1 100,0000 - - - 2015-04-09 - 100,0000 - - - - - - - - - -
  GPW ASO 1 85,0600 - - - 2015-06-19 - 85,0600 - 1 10 1,1100 24,9900 12 2 - - -
PCZ1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 90,0000 - - - 2015-06-08 - 90,0000 - 1 11 1,2100 75,0000 1 1 - - -
PAGED PGD0817   BS ASO 1 100,0000 - - - 2014-10-03 - 100,0000 - - - - - - - - - -
PGD0818   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
PGE POLSKA GRUPA ENERGETYCZNA PGE0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-03-25 - 100,0000 - 1 4 100,0000 101,0000 2 1 - - -
PGNiG PGN0617   BS ASO 1 101,3500 - - - 2015-02-10 - 101,3500 - - - - - - - - - -
PRAGMA INWESTYCJE PIN1016   GPW ASO 1 100,0000 99,9900 99,9900 100,2000 14:55:31 2 100,2000 0.20 1 10 99,9000 100,2000 297 1 6 29 29,48
PKN ORLEN PK11117   N GPW RR 1 101,1900 - - - 2015-06-29 - 101,1900 - 1 200 100,5100 101,1900 68 2 - - -
PKN0219   BS ASO 1 103,1900 - - - 2015-04-02 - 103,1900 - - - - - - - - - -
PKN0418   N GPW RR 1 100,8000 - - - 2015-07-01 - 100,8000 - 1 25 100,6500 100,8400 50 1 - - -
PKN0420   N GPW RR 1 107,5000 - - - 2015-07-01 - 107,5000 - 1 157 106,8100 107,8000 408 1 - - -
PKN0517   N GPW RR 1 101,5800 - - - 2015-06-25 - 101,5800 - 1 200 100,3500 101,5800 480 1 - - -
PKN0617   N GPW RR 1 100,6500 101,4000 101,4000 101,4000 12:59:12 398 101,4000 0.75 1 157 100,6500 101,4000 92 1 2 408 41,49
PKN1117   N GPW RR 1 101,0000 - - - 2015-07-01 - 101,0000 - 2 225 100,4100 101,0700 92 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 1 100,2500 - - - 2015-06-30 - 100,2500 - 2 34 100,2500 100,9900 3 1 - - -
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 - - - 2015-06-24 - 100,3500 P - 1 11 99,5000 100,9000 10 1 - - -
PRÓCHNIK PRC1215   GPW ASO 1 92,5000 - - - 2015-06-30 - 92,5000 - 1 5 90,0000 95,0000 5 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 1 100,0000 - - - 2015-06-23 - 100,0000 - 1 16 99,7100 100,2000 158 2 - - -
PRAGMA FAKTORING PRF0218   GPW ASO 1 100,2500 - - - 2015-07-01 - 100,2500 - 2 25 100,0000 101,3800 10 1 - - -
PRF0418   GPW ASO 1 100,0000 100,3300 100,3300 100,3300 11:00:33 3 100,3300 0.33 1 10 100,0000 100,3200 10 1 1 3 3,04
PRF1216   GPW ASO 1 101,4500 101,0000 101,0000 101,0000 15:42:53 10 101,0000 -0.44 1 2 100,5000 101,0000 390 1 1 10 10,13
PRAGMA INKASO PRI1117   GPW ASO 1 101,7900 - - - 2015-06-24 - 101,7900 - 1 10 100,3000 101,7300 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 48,9900 - - - 2015-06-01 - 48,9900 - 1 5 6,0000 47,9000 4 1 - - -
QUALITY ALL DEVELOPMENT QLT1115 Z GPW ASO 1 96,7000 - - - 2015-06-30 - 96,7000 - 1 5 88,0000 90,0000 10 1 - - -
RAPORT RAP0815   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,0000 - - - 2015-06-29 - 98,0000 - 1 100 96,5000 98,0000 3 1 - - -
RAIFFEISEN BANK POLSKA RBP1117   BS ASO 1 100,2300 - - - 2015-03-30 - 100,2300 - - - - - - - - - -
ROBINSON EUROPE RBS1017   GPW ASO 1 95,0000 - - - 2015-06-29 - 95,0000 - 1 1 92,0000 96,0000 1 1 - - -
REGIS RGS0717   GPW ASO 1 95,0000 - - - 2015-07-01 - 95,0000 - - - - 98,0000 3 1 - - -
RANK PROGRESS RNK0616   BS ASO 1 96,0000 - - - 2014-06-26 - 96,0000 - - - - - - - - - -
  GPW ASO 1 89,5000 - - - 2015-07-01 - 89,5000 - 1 10 89,0000 91,4900 10 1 - - -
ROBYG ROB0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 105,1000 104,3000 104,3000 104,3000 12:29:30 100 104,3000 -0.76 1 100 103,0000 104,3000 33 1 1 100 10,64
ROB0616   BS ASO 1 101,9000 - - - 2014-02-25 - 101,9000 - - - - - - - - - -
  GPW ASO 1 102,5300 - - - 2015-06-19 - 102,5300 - 1 6 102,5200 104,0000 10 1 - - -
ROB1216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8000 - - - 2015-04-22 - 100,8000 - 1 100 100,8000 102,3000 100 1 - - -
ROG0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 101,5000 101,5000 101,5000 16:47:29 100 101,5000 0.00 1 100 101,0000 101,5000 248 1 1 100 10,21
RONSON EUROPE RON0119   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,0000 - - - 2015-07-01 - 99,0000 - 1 40 99,0500 100,0000 436 2 - - -
RON0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2015-07-01 - 100,5000 - 1 50 100,5000 101,4000 50 1 - - -
RON0419   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2015-06-25 - 100,5000 - 1 10 99,5000 100,5000 10 1 - - -
RON0518   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-06-03 - 100,0000 - 1 100 98,7000 100,2000 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 - - -
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 98,6000 98,5500 98,5500 98,5500 10:32:34 25 98,5500 -0.05 1 50 90,0000 99,0000 30 1 1 25 2,50
POLKAP SFK1215   GPW ASO 1 90,0000 89,0000 88,0000 89,5000 15:44:32 10 88,0000 -2.22 1 5 86,6000 89,9900 2 1 5 26 23,07
SYGNITY SGN1217   BS ASO 1 100,0000 - - - 2015-04-02 - 100,9000 P - - - - 100,2000 50 1 - - -
SMS KREDYT HOLDING SMS0418   GPW ASO 1 100,4900 - - - 2015-07-01 - 100,0000 P - 1 10 99,5000 101,0000 5 1 - - -
SMS0716   GPW ASO 1 100,0000 - - - 2015-06-23 - 100,0000 - 1 10 98,5000 100,0000 22 2 - - -
SMT SMT0917   GPW ASO 1 101,1000 - - - 2015-06-29 - 101,1000 - 2 7 100,5000 101,5000 6 1 - - -
Summa Linguae Spółka Akcyjna SUL0717   GPW ASO 1 100,1000 - - - 2015-06-29 - 100,1000 - 1 5 98,8500 100,3000 5 1 - - -
TAURON POLSKA ENERGIA TPE1119   BS ASO 1 100,1700 - - - 2015-03-24 - 100,1700 - - - - 100,5000 5 1 - - -
TRAKCJA PRKiI TRJ1215   GPW ASO 1 100,0000 - - - 2015-05-13 - 100,0000 - 1 15 100,0000 101,0000 2 1 - - -
TRK1215   GPW ASO 1 101,5000 - - - 2015-02-12 - 101,5000 - 2 60 100,0000 101,3800 7 1 - - -
UBOAT - LINE UBT0915 Z GPW ASO 1 1,9500 - - - 2015-06-24 - 1,9500 - 1 10 - 1,1000 10 1 - - -
UNIDEVELOPMENT UND0317   GPW ASO 1 103,0000 - - - 2015-05-26 - 103,0000 - 1 10 100,0000 - - - - - -
UNIBEP UNI0516   GPW ASO 1 102,2000 - - - 2014-10-07 - 102,2000 - - - - - - - - - -
VICTORIA DOM VDM0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-02-06 - 100,0000 - - - - - - - - - -
VINDEXUS VIN1116   GPW ASO 1 100,2000 - - - 2015-06-24 - 100,2000 - 1 10 100,5000 101,0000 10 1 - - -
VENITI VNT0316   GPW ASO 1 82,0000 - - - 2015-05-19 - 82,0000 - 1 5 50,0000 81,9900 5 1 - - -
VOXEL VOL0716   GPW ASO 1 97,3500 - - - 2015-06-29 - 97,3500 - 1 10 96,1000 97,4500 2 1 - - -
VOX0716   GPW ASO 1 97,5000 - - - 2015-06-30 - 97,5000 - 1 10 96,6000 98,0000 10 1 - - -
VANTAGE DEVELOPMENT VTG0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2015-05-12 - 100,2000 - 1 3 99,5200 100,9000 7 1 - - -
VTG0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,0000 98,0000 98,0000 99,0000 09:23:31 3 99,0000 1.02 2 14 98,0100 99,5000 2 1 3 7 6,92
VTG0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,8000 - - - 2015-07-01 - 99,8000 - 1 100 99,5000 100,4000 8 1 - - -
WB ELECTRONICS WBE1117   BS ASO 1 101,2000 - - - 2015-06-18 - 101,2000 - - - - - - - - - -
WDB BU WDB0915   GPW ASO 1 99,5000 - - - 2015-06-29 - 99,5000 - - - - 99,9900 150 2 - - -
WŁODARZEWSKA WLD0516   GPW ASO 1 88,5000 84,0000 84,0000 84,0000 09:59:46 8 84,0000 -5.08 1 10 83,0000 85,9500 5 1 1 8 6,82
WLO0516   GPW ASO 1 88,4300 - - - 2015-06-24 - 88,4300 - 1 13 80,0000 87,6000 7 1 - - -
WIND MOBILE WMO0317   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,1500 - - - 2015-06-30 - 101,1500 - 1 25 101,2000 102,0000 226 2 - - -
WIERZYCIEL WRL0516   GPW ASO 1 96,0000 - - - 2015-06-30 - 96,0000 - 1 10 91,5000 98,2900 3 1 - - -
WORK SERVICE WSE0317   GPW ASO 1 101,0000 - - - 2015-06-25 - 101,0000 - 1 15 100,5000 102,0000 15 1 - - -
WSE0717   GPW ASO 1 105,0000 - - - 2015-06-19 - 105,0000 - 1 15 103,5000 105,0000 15 1 - - -
WSE1016   GPW ASO 1 102,5000 - - - 2015-06-17 - 102,5000 - 1 4 102,5100 104,0000 15 1 - - -
WSIP WSP0918   BS ASO 1 100,0000 - - - 2013-03-25 - 100,0000 P - - - - - - - - - -
WARIMPEX WXB0316   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,3000 - - - 2015-06-25 - 98,3000 - 1 5 97,9000 98,7000 4 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 - - - - - - - - - - - - - - - -
  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