Notowania obligacji korporacyjnych - dane opóźnione o 15 min.

Obligacje przedsiębiorstw (PLN)

emitent  nazwa  segment jednostka transakcyjna kurs odniesienia** kurs otwarcia** kurs min kurs max data/czas ost. trans. wolumen ost. trans. kurs ostatni* zmiana najlepsza oferta kupna najlepsza oferta sprzedaży liczba transakcji obrót skumulowany
liczba zleceń wolumen limit limit wolumen liczba zleceń wolumen wartość (tys. zł)
2C PARTNERS 2CP0317   GPW ASO 1 97,5500 98,0000 98,0000 98,0000 09:39:24 5 98,0000 0.46 1 5 97,6000 98,9900 14 1 1 5 4,97
2CP0517   GPW ASO 1 97,0000 - - - 2016-05-23 - 97,0000 - 1 2 97,0000 97,9900 10 1 - - -
AB ABE0720   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7000 - - - 2016-01-21 - 100,7000 - 1 2 100,0000 101,5000 2 1 - - -
ABE0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7500 - - - 2015-11-04 - 100,7500 - 1 3 99,5000 101,0000 2 1 - - -
ACTION ACT0717   BS ASO 1 100,2500 - - - 2015-06-26 - 100,2500 - - - - 100,0000 50 1 - - -
  GPW ASO 1 100,0000 - - - 2016-02-24 - 100,0000 - 1 3 99,3000 99,9900 1 1 - - -
ADMIRAL BOATS ADM0917   GPW ASO 1 90,1000 - - - 2016-05-20 - 90,1000 - 1 2 90,1000 94,7800 5 1 - - -
AMERICAN HEART OF POLAND AHP0622   BS ASO 1 100,0000 - - - 2016-03-24 - 100,0000 - - - - 100,0000 10 1 - - -
AHP0916   BS ASO 1 101,8000 - - - 2015-06-09 - 101,8000 - - - - - - - - - -
ABS INVESTMENT AIN0717   GPW ASO 1 100,7000 - - - 2016-05-19 - 100,7000 - 1 4 100,2800 101,5000 5 1 - - -
AILLERON ALL0317   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 101,0000 101,0000 101,0000 15:44:03 20 101,0000 0.00 1 30 100,8100 101,0000 173 1 3 220 22,53
ALIOR BANK ALR0321   BS ASO 1 102,6500 - - - 2016-04-20 - 102,6500 - - - - - - - - - -
  GPW ASO 1 104,9500 - - - 2016-05-18 - 104,9500 - 1 5 103,2000 104,9000 11 1 - - -
ALR0421   GPW ASO 1 111,0000 111,0100 111,0100 111,4000 16:22:54 1 111,4000 0.36 1 9 111,4000 111,9500 1 1 2 8 89,31
ALR0522   GPW RR 1 102,8600 102,5900 102,5900 102,5900 10:44:03 552 102,5900 -0.26 1 10 102,2500 102,8000 1 1 1 552 569,55
ALR0524   GPW RR 1 101,5000 101,5000 101,5000 101,5000 14:54:52 10 101,5000 0.00 1 10 101,5000 101,8000 25 1 1 10 10,20
ALR0617   BS ASO 1 100,0000 - - - 2016-03-29 - 100,0000 - 1 2500 100,0000 - - - - - -
ALR0924   BS ASO 1 101,2300 - - - 2016-05-19 - 101,2300 - - - - 100,9900 500 1 - - -
ALR1022   BS ASO 1 103,4700 - - - 2016-04-14 - 103,4700 - 1 20 103,5000 104,9000 100 1 - - -
ALR1221   BS ASO 1 101,5000 - - - 2016-03-14 - 101,5000 - - - - - - - - - -
  GPW ASO 1 103,5000 - - - 2016-05-23 - 103,5000 - 1 10 102,6000 104,0000 20 1 - - -
AmRest Holdings SE AMR0618   BS ASO 1 101,3800 - - - 2016-03-14 - 101,3800 - - - - - - - - - -
AMR0919   BS ASO 1 101,3700 - - - 2015-04-02 - 101,3700 - - - - - - - - - -
AOW FAKTORING AOW0317   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0300 - - - 2016-05-10 - 101,0300 - 1 14 100,5500 101,5000 85 2 - - -
AOW0517   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4500 - - - 2016-05-11 - 100,4500 - 2 66 100,5000 101,5000 100 1 - - -
AOW0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,0000 - - - 2016-05-13 - 103,0000 - 1 33 102,8000 103,0000 3 1 - - -
AOW1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 120 97,0000 103,0000 250 1 - - -
AGENCJA ROZWOJU PRZEMYSŁU ARP1217   BS ASO 1 101,5000 - - - 2015-08-20 - 101,5000 - - - - - - - - - -
ATAL ATL0616   BS ASO 1 100,0000 - - - 2015-12-07 - 100,0000 - - - - - - - - - -
ATL1016   BS ASO 1 101,1000 - - - 2016-05-20 - 101,1000 - - - - - - - - - -
PCC AUTOCHEM AUT0217   GPW ASO 1 100,7000 101,0000 101,0000 101,0000 12:11:44 1 101,0000 0.30 1 10 100,7500 101,9800 5 1 1 1 0,10
BBI DEVELOPMENT BBI0217   BS ASO 1 101,5000 - - - 2014-11-14 - 101,5000 - - - - - - - - - -
  GPW ASO 1 100,9800 101,2500 101,2500 101,2600 09:48:19 2 101,2600 0.28 2 19 101,2500 101,5500 23 1 5 11 11,39
BBI0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-05-12 - 101,2000 P - 1 10 101,0000 102,0000 4 1 - - -
BBI0219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
BENEFIT SYSTEMS BFT0618   BS ASO 1 100,0000 - - - - - - - - - - 100,6500 500 1 - - -
  GPW ASO 1 100,6500 - - - 2016-04-29 - 100,6500 - 1 10 100,0000 100,6500 500 1 - - -
Bank Gospodarstwa Krajowego BGK0118   BS ASO 1 100,3500 - - - 2014-12-17 - 100,3500 - - - - - - - - - -
BGK0517   BS ASO 1 100,0500 - - - 2016-03-03 - 100,0500 - - - - - - - - - -
BGK1016   BS ASO 1 100,0000 - - - 2016-03-15 - 100,0000 - - - - - - - - - -
IDS1018   BS RR 1 110,1300 - - - 2013-12-13 - 110,1300 - - - - - - - - - -
  GPW RR 1 109,5000 - - - 2016-04-25 - 109,5000 - 1 200 108,5000 110,5000 30 1 - - -
IDS1022   BS RR 1 97,9800 - - - - - - - - - - - - - - - -
  GPW RR 1 121,0000 - - - 2014-12-02 - 121,0000 - - - - - - - - - -
IDS1024   BS RR 1 99,1700 - - - - - - - - - - - - - - - -
  GPW RR 1 99,1700 - - - - - - - 1 1 100,0000 - - - - - -
IWS0645   BS RR 1 97,9000 - - - - - - - - - - - - - - - -
  GPW RR 1 97,9000 - - - - - - - 1 1 105,0000 - - - - - -
BIOMED-LUBLIN BML0818   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 74,9800 - - - 2016-05-19 - 74,9800 - 1 200 70,0000 95,0000 100 1 - - -
BANK OCHRONY ŚRODOWISKA BOD0521   BS ASO 1 100,0000 - - - 2016-05-09 - 100,0000 - - - - - - - - - -
BOG0222   BS ASO 1 100,4000 - - - 2015-12-18 - 100,4000 - - - - - - - - - -
BOS0724   BS ASO 1 100,0000 - - - 2016-03-22 - 100,0000 - - - - - - - - - -
BANK POCZTOWY BPO0721   GPW ASO 1 101,5500 - - - - - - - 1 1 100,0000 - - - - - -
BPO1022   GPW ASO 1 101,0000 - - - 2015-12-18 - 101,0000 - 1 1 102,0000 - - - - - -
BPO1216   GPW ASO 1 100,5000 - - - 2016-01-08 - 100,5000 - 1 250 100,2500 100,5000 1 1 - - -
BEST II NS FIZ BS20118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1000 100,1000 100,1000 100,1000 14:30:19 250 100,1000 0.00 2 58 100,0000 100,1000 500 2 11 2045 209,14
BEST III NS FIZ BS30616   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
BEST BST0319   GPW RR 1 100,3000 100,0000 100,0000 100,0000 14:24:30 20 100,0000 -0.30 1 27 100,0000 100,2500 30 1 1 20 2,02
BST0320   GPW RR 1 100,2000 - - - 2016-05-18 - 100,2000 - 1 100 99,5000 100,3900 27 1 - - -
BST0418   GPW RR 1 100,5000 - - - 2016-05-23 - 100,5000 - 1 100 100,2000 100,8700 50 1 - - -
BST0520   GPW RR 1 104,5000 - - - 2016-05-23 - 104,5000 - 1 200 99,8100 100,9800 28 1 - - -
BST0720   GPW ASO 1 100,0000 - - - - - - - 1 4 101,6000 - - - - - -
BST0820   GPW RR 1 100,0000 100,1000 100,1000 100,1000 16:21:21 50 100,1000 0.10 1 50 99,9500 100,1000 452 1 3 116 11,61
BST1018   GPW RR 1 100,7500 101,0000 101,0000 101,0000 09:00:00 25 101,0000 0.25 1 16 101,1000 101,2500 100 1 1 25 2,54
BST1218   GPW ASO 1 100,2000 - - - 2016-05-19 - 100,2000 - 2 6 99,6500 100,2000 845 2 - - -
BSTL320   GPW RR 1 100,0000 - - - 2016-05-23 - 100,0000 - 1 500 99,8000 100,7800 500 1 - - -
BZ WBK BZW0618   BS ASO 1 100,5500 - - - 2016-05-19 - 100,5500 - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-05-19 - 100,5000 - 1 100 100,2500 100,7500 100 1 - - -
BZW0717   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,2000 - - - 2015-12-21 - 101,2000 - 1 50 100,0000 101,0000 50 1 - - -
BZW1216   BS ASO 1 101,1700 - - - 2015-02-13 - 101,1700 - - - - - - - - - -
  GPW ASO 1 100,3500 - - - 2016-05-23 - 100,3500 - 1 200 100,3000 100,4400 200 1 - - -
CAPITAL PARK CAP0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,8000 99,1000 99,1000 99,1000 12:06:45 49 99,1000 -0.70 2 200 99,0000 99,8000 82 1 1 49 4,91
CAP0617   BS ASO 1 100,0000 - - - 2014-08-07 - 100,0000 - - - - - - - - - -
  GPW ASO 1 99,9800 100,0000 99,9900 100,0000 12:22:45 18 100,0000 0.02 1 100 99,7000 100,4800 300 2 9 1247 128,83
CAP0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 98,5000 98,5000 98,5000 98,5000 11:39:10 126 98,5000 0.00 1 174 98,5000 99,4500 45 1 1 126 12,41
CAP0818   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-02-16 - 100,0000 - 1 10 100,5000 101,5000 90 1 - - -
CAP0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-05-18 - 100,5000 - 1 100 100,2000 100,6000 70 1 - - -
CAP1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,8200 - - - 2016-05-09 - 99,8200 - 1 100 98,4000 99,7700 100 1 - - -
LINDORFF CAS1216   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2016-05-19 - 99,5000 - 1 19 100,0000 100,3000 19 1 - - -
CCC CCC0619   BS ASO 1 100,0000 - - - 2016-04-22 - 100,0000 - - - - 100,0000 703 1 - - -
CHEMOSERVIS-DWORY CHS0318   GPW ASO 1 101,6000 - - - 2016-05-19 - 101,6000 - 1 10 100,6200 101,5000 3 1 - - -
CIECH CI21217   BS ASO 1 103,0000 - - - 2015-11-19 - 103,0000 - - - - - - - - - -
COMP CMP0620   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-05-10 - 100,5000 - 1 10 99,7000 100,2500 250 1 - - -
CMP0717   BS ASO 1 101,0000 - - - 2015-08-11 - 101,0000 - - - - - - - - - -
CYFROWY POLSAT CPS0721   GPW ASO 1 101,1400 101,1400 101,0000 101,1400 17:00:00 1 101,1400 0.00 1 6 101,0500 101,1400 111 2 8 417 427,49
CAPITAL SERVICE CSV0217   GPW ASO 1 102,4000 - - - 2016-05-18 - 102,4000 - 1 2 103,0000 107,0000 25 1 - - -
CSV0717   GPW ASO 1 100,5000 - - - 2016-05-20 - 100,5000 - 1 2 100,3300 102,0000 2 1 - - -
CSX0717   GPW ASO 1 100,0000 - - - - - - - 1 1 100,7500 - - - - - -
CUBE. ITG CTG0417   GPW ASO 1 98,0000 94,7100 94,6000 97,8000 15:02:13 4 97,8000 -0.20 1 4 93,5000 97,9900 12 2 4 9 8,73
DAYLI POLSKA DAY0916   GPW ASO 1 21,0000 - - - 2016-05-19 - 21,0000 - 1 10 15,0100 21,0000 10 1 - - -
DEKPOL DEK1018   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-05-11 - 100,5000 - 1 70 100,5300 100,7000 250 1 - - -
DOM DEVELOPMENT DOM0217   BS ASO 1 102,0000 - - - 2016-03-14 - 102,0000 - - - - - - - - - -
DOM0318   BS ASO 1 101,9000 - - - 2016-02-18 - 101,9000 - - - - - - - - - -
DOM0620   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-05-12 - 100,5000 - - - - 100,5000 58 1 - - -
DEBT TRADING PARTNERS BIS DTP0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 100,2000 100,1000 100,2000 13:47:28 79 100,2000 0.20 1 21 100,2000 101,5000 10 1 6 500 501,32
GRUPA DUON DUO0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
DEVELOPRES DVR0318   BS ASO 1 100,7000 - - - 2016-02-19 - 100,7000 - - - - - - - - - -
ECHO INVESTMENT ECH0219   BS ASO 1 101,5000 - - - 2015-03-09 - 102,3000 P - - - - - - - - - -
ECH0318   GPW RR 1 100,2300 - - - 2016-05-23 - 100,2300 - 1 200 100,8000 101,3800 200 1 - - -
ECH0417   BS ASO 1 102,2800 - - - 2015-10-08 - 102,2800 - - - - - - - - - -
ECH0418   GPW RR 1 100,9000 - - - 2016-05-18 - 100,9000 - 1 200 100,6300 101,4400 500 1 - - -
ECH0519   BS ASO 1 100,2000 - - - 2016-05-23 - 100,2000 - - - - - - - - - -
ECH0616   GPW RR 1 100,2000 - - - 2016-05-13 - 100,2000 - 1 500 99,8000 100,3000 500 1 - - -
ECH0618   BS ASO 1 101,0000 - - - 2016-05-18 - 101,0000 - - - - 101,0000 50 1 - - -
ECH0716   GPW RR 1 99,8000 - - - 2016-05-16 - 99,8000 - 1 5 99,9000 100,3000 500 1 - - -
ECN0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2500 - - - 2016-05-17 - 100,2500 - 1 25 99,7000 100,2500 200 1 - - -
ED invest S.A. EDI1116   GPW ASO 1 100,5000 100,5000 100,5000 100,5000 16:33:09 7 100,5000 0.00 2 19 100,1100 100,5000 161 1 3 10 10,07
EUROPEJSKI FUNDUSZ MEDYCZNY EFM1216   GPW ASO 1 100,5000 - - - 2016-05-13 - 100,5000 - 1 5 101,0000 101,1700 3 1 - - -
EGB INVESTMENTS EGB0118   GPW ASO 1 102,3000 - - - 2016-04-29 - 102,3000 - 1 10 99,8000 102,3000 10 1 - - -
EGB0318   GPW ASO 1 102,3000 - - - 2016-04-29 - 102,3000 - 1 10 99,8000 102,3000 10 1 - - -
EGB0618   GPW ASO 1 102,3000 - - - 2016-04-29 - 102,3000 - 1 10 99,8000 102,3000 10 1 - - -
EGB1217   GPW ASO 1 103,5000 - - - 2016-04-29 - 103,5000 - 1 10 101,0000 103,5000 10 1 - - -
EUROPEJSKI BANK INWESTYCYJNY EIB0521   GPW RR 1 100,2000 - - - 2016-05-23 - 100,2000 - 1 100 99,6000 100,6000 100 1 - - -
EIB0617   GPW RR 1 35,7100 - - - - - - - - - - - - - - - -
EIB0722   GPW RR 1 100,0000 - - - - - - - - - - - - - - - -
ELZAB ELZ0418   BS ASO 1 100,0000 - - - 2016-05-20 - 100,0000 - - - - 100,5000 600 1 - - -
EMPIK EMF1117 Z GPW ASO 1 99,0000 - - - 2016-05-11 - 99,0000 - - - - - - - - - -
ELEMENTAL HOLDING EMT1017   BS ASO 1 100,0000 - - - 2016-01-13 - 98,5000 P - - - - - - - - - -
EMT1019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ENEA ENA0220   BS ASO 1 100,0000 - - - 2015-05-20 - 100,0200 P - - - - - - - - - -
ENERGA ENG1019   BS RR 1 102,0000 - - - 2015-12-08 - 102,0000 - 1 10 101,0000 102,0000 10 1 - - -
ERBUD ERB0318   GPW ASO 1 101,0000 100,7000 100,7000 100,7000 10:58:03 5 100,7000 -0.30 1 1 100,5000 101,7000 1 1 1 5 50,76
EUROCENT ERC0617   GPW ASO 1 102,2000 - - - 2016-05-04 - 102,2000 - 1 40 102,5000 103,9000 36 1 - - -
ERC0916   GPW ASO 1 100,4000 100,4000 100,4000 100,4000 09:44:37 4 100,4000 0.00 1 26 100,4000 100,9000 50 1 1 4 0,41
EUROCASH EUH0618   BS ASO 1 97,5000 - - - 2014-12-17 - 97,5000 - - - - - - - - - -
EVEREST CAPITAL EVC0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,5000 - - - 2016-05-18 - 103,5000 - 1 7 101,0000 103,6000 3 1 - - -
EVC1118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8000 100,8000 100,8000 100,8000 17:00:00 10 100,8000 0.00 1 10 100,0300 100,8000 278 1 3 33 33,29
FAST FINANCE FFI0916   GPW ASO 1 90,9500 - - - 2016-05-20 - 90,9500 - 1 5 90,0000 93,9500 8 1 - - -
FFI1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 91,5000 - - - 2016-05-23 - 91,5000 - 1 2 89,3000 93,5000 10 1 - - -
FUNDUSZ HIPOTECZNY DOM SA SKA FHS1217   GPW ASO 1 98,8700 - - - 2016-05-20 - 98,8700 - 1 2 98,1000 98,8800 10 1 - - -
FLORSEN FLO0119   GPW ASO 1 100,5000 - - - 2016-04-25 - 100,5000 - 1 10 105,5000 107,0000 10 1 - - -
FLO0418   GPW ASO 1 100,5000 - - - 2016-01-25 - 100,5000 - 1 10 105,5000 107,0000 10 1 - - -
FAMUR FMF0120   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 5 99,1500 - - - - - -
FERRATUM CAPITAL POLAND FRR0517   GPW ASO 1 101,2000 101,6400 101,6400 101,6400 12:03:54 2 101,6400 0.43 1 5 101,4200 101,6400 3 1 1 2 2,03
GETBACK GBK0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0100 - - - 2016-04-12 - 101,0100 - 1 1 101,6000 - - - - - -
GBK0919   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3100 100,4500 100,4500 100,4500 09:21:19 9 100,4500 0.14 1 40 100,3000 100,3000 5 1 1 9 9,15
GRIFFIN REAL ESTATE INVEST GFN1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
GHELAMCO INVEST GHC0619   GPW RR 1 100,6000 - - - 2016-05-23 - 100,6000 - 1 100 99,4000 100,9000 500 1 - - -
GHC0718   BS ASO 1 102,1000 - - - 2015-11-17 - 102,1000 - - - - - - - - - -
  GPW ASO 1 100,1500 - - - 2016-01-27 - 100,1500 - 1 1 99,0000 - - - - - -
GHE0118   BS ASO 1 99,9000 - - - 2015-01-30 - 99,9000 - - - - 101,5000 65 1 - - -
  GPW ASO 1 102,0000 - - - 2016-05-17 - 102,0000 - 1 1 100,5500 102,0000 11 1 - - -
GHE0320   GPW RR 1 100,1000 99,8000 99,8000 99,8000 09:35:56 3028 99,8000 -0.30 1 80 99,8200 100,1900 231 2 2 3048 307,03
GHE0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,5000 - - - 2016-05-09 - 101,5000 - 1 5 100,7000 102,0000 7 1 - - -
GHE0519   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8000 101,0000 101,0000 101,1900 17:00:00 1 101,1900 0.39 1 1 100,4100 101,2000 7 1 2 2 20,24
GHE0619   GPW RR 1 100,1000 - - - 2016-05-12 - 100,1000 - 2 56 99,6000 100,1000 66 2 - - -
GHE0716   BS ASO 1 100,7000 - - - 2015-12-08 - 100,7000 - - - - - - - - - -
GHE0718   BS ASO 1 99,4000 - - - 2015-12-07 - 99,4000 - - - - - - - - - -
  GPW ASO 1 101,8000 101,5000 101,5000 101,5000 16:27:57 4 101,5000 -0.29 2 26 100,9500 101,5000 18 1 1 4 41,62
GHE0816   BS ASO 1 100,0000 - - - 2015-10-29 - 100,0000 - - - - - - - - - -
GHE1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GHE1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7900 - - - 2016-03-30 - 100,7900 - 1 1 99,8800 101,3700 1 1 - - -
GHE1119   GPW RR 1 100,0000 - - - 2016-05-23 - 100,0000 - 1 48 100,0000 101,4000 71 1 - - -
GHI0320   GPW RR 1 99,5400 - - - 2016-05-23 - 99,5400 - 1 200 99,6800 100,0000 7 1 - - -
GHI0619   GPW RR 1 100,2900 - - - 2016-05-23 - 100,2900 - 1 200 99,3400 100,2800 100 1 - - -
GHI0718   BS ASO 1 100,0000 - - - 2015-07-03 - 100,0000 - - - - - - - - - -
  GPW ASO 1 100,3000 - - - 2016-05-12 - 100,3000 - 1 1 100,2400 101,7000 1 1 - - -
GHJ0320   GPW RR 1 100,0000 - - - 2016-05-23 - 100,0000 - 1 200 99,5000 100,0000 200 1 - - -
GHJ0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9800 - - - 2016-05-18 - 100,9800 - 1 10 99,7000 100,9900 1 1 - - -
GHK0718   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,1000 - - - 2016-05-23 - 101,1000 - 1 1 100,2900 101,4900 4 2 - - -
GETIN NOBLE BANK GNB0218   GPW ASO 1 93,7900 93,7900 93,7900 93,7900 09:00:21 1 93,7900 0.00 2 33 93,1000 93,7600 15 1 1 1 0,95
GNB0220   GPW ASO 1 78,9000 - - - 2016-05-23 - 78,9000 - 1 3 78,0000 78,9500 4 1 - - -
GNB0221   GPW ASO 1 76,0000 - - - 2016-05-20 - 76,0000 - 1 10 76,1000 76,4000 70 1 - - -
GNB0318   GPW ASO 1 92,8000 92,8000 92,8000 92,8000 16:02:05 22 92,8000 0.00 1 2 91,0500 92,8000 30 1 4 39 36,56
GNB0320   GPW ASO 1 78,0000 78,4000 78,4000 78,4000 16:43:55 19 78,4000 0.51 1 5 77,0200 78,4000 14 1 2 22 17,42
GNB0321   GPW ASO 1 76,0000 - - - 2016-05-17 - 76,0000 - 1 4 70,1200 76,3000 51 1 - - -
GNB0418   GPW ASO 1 93,0000 93,0000 93,0000 93,0000 11:36:19 2 93,0000 0.00 1 5 93,0100 93,4900 10 1 2 136 127,07
GNB0420   GPW ASO 1 78,0000 - - - 2016-05-17 - 78,0000 - 1 10 77,0100 82,0000 10 1 - - -
GNB0421   GPW ASO 1 76,0000 76,2000 76,1000 76,3000 16:43:20 2 76,1000 0.13 1 10 76,1000 76,3000 54 1 5 90 69,15
GNB0518   GPW ASO 1 93,4800 - - - 2016-05-23 - 93,4800 - 1 20 91,0500 94,0000 10 1 - - -
GNB0617   BS ASO 1 100,0000 - - - 2015-06-10 - 100,2400 P - - - - - - - - - -
  GPW ASO 1 99,0000 - - - 2016-05-23 - 99,0000 - 1 10 98,1000 99,5000 1 1 - - -
GNB0618   BS ASO 1 101,5000 - - - 2014-12-19 - 101,5000 - - - - - - - - - -
  GPW ASO 1 94,0000 - - - 2016-03-01 - 94,0000 - 1 1 88,0000 93,9000 1 1 - - -
GNB0620   GPW ASO 1 79,9900 - - - 2016-04-19 - 79,9900 - 1 10 76,1000 81,0000 10 1 - - -
GNB0717   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 1 101,0000 - - - - - -
GNB0720   GPW ASO 1 76,2000 77,6500 76,0100 77,6500 15:18:16 1 76,0100 -0.25 1 10 76,1000 76,9700 12 1 3 70 55,59
GNB0817   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 96,0000 96,0000 96,0000 96,0000 09:30:16 1 96,0000 0.00 1 1 86,0000 - - - 1 1 97,53
GNB0819   GPW ASO 1 83,0000 83,4800 83,4800 83,4800 15:07:22 8 83,4800 0.58 1 1 82,2000 83,4500 3 1 1 8 6,78
GNB0820   GPW ASO 1 76,2100 - - - 2016-05-20 - 76,2100 - 1 10 76,1000 76,9000 40 1 - - -
GNB0917   BS ASO 1 99,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 95,9000 - - - 2016-05-23 - 95,9000 - 1 3 93,5000 98,0000 21 2 - - -
GNB0919   GPW ASO 1 83,5000 - - - 2016-04-29 - 83,5000 - 1 10 81,0200 84,9800 4 1 - - -
GNB1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 95,9800 - - - 2016-05-23 - 95,9800 - 1 10 94,5000 95,9800 2 1 - - -
GNB1019   GPW ASO 1 83,0000 - - - 2016-05-23 - 83,0000 - 1 8 80,1000 83,0000 51 1 - - -
GNB1020   GPW ASO 1 78,0000 - - - 2016-05-13 - 78,0000 - 1 4 73,2400 78,0000 18 1 - - -
GNB1119   GPW ASO 1 83,9600 84,7900 82,3000 87,0000 16:04:55 5 82,3000 -1.98 1 8 79,0000 86,2700 12 1 5 30 25,46
GNB1120   GPW ASO 1 76,7900 76,9000 76,9000 76,9000 11:29:59 3 76,9000 0.14 1 8 74,1000 76,9000 3 1 1 3 2,31
GNB1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 1 101,0000 - - - - - -
GNB1219   GPW ASO 1 82,5000 - - - 2016-05-23 - 82,5000 - 1 6 80,0000 82,8600 10 1 - - -
GNB1220   GPW ASO 1 75,0000 76,9900 76,9900 76,9900 11:34:38 10 76,9900 2.65 1 4 70,1200 77,4900 5 1 1 10 7,89
GNB1222   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,0000 - - - 2016-05-09 - 103,0000 - 1 10 95,5000 103,0000 1 1 - - -
GNF0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 93,5000 - - - 2016-05-12 - 93,5000 - 1 10 89,4900 93,4100 130 1 - - -
GNO0320   GPW ASO 1 98,5000 - - - 2016-05-19 - 98,5000 - 1 10 98,0100 99,5000 10 1 - - -
GNO0917   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 93,8900 94,9900 94,9900 94,9900 09:27:10 10 94,9900 1.17 1 10 92,0000 95,9800 21 2 1 10 9,59
GNO1120   GPW ASO 1 75,0000 - - - 2016-05-19 - 75,0000 - 1 10 76,0000 77,0000 100 1 - - -
GPW GPW0117   BS ASO 1 100,5000 - - - - - - - - - - - - - - - -
  GPW RR 1 100,5600 100,5600 100,3300 100,5600 17:00:00 1 100,5600 0.00 1 17 100,2100 100,5600 171 2 4 163 16,55
GPW1022   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,9700 104,8800 101,9700 104,8800 17:00:00 1 101,9700 0.00 1 200 101,5000 101,9700 8 1 3 3 0,31
GRANIT-COLOR GRA0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-05-17 - 100,0000 - 1 5 99,3000 100,3500 2 1 - - -
GTB METROPOLIS NIERUCHOMOŚCI GTB0617   GPW ASO 1 99,9900 - - - 2016-05-02 - 99,9900 - 2 20 99,0000 99,9900 2 1 - - -
GTB1117   GPW ASO 1 98,0000 - - - 2016-03-30 - 98,0000 - 1 10 89,5000 98,0000 169 1 - - -
GTC GTC0319   BS ASO 1 101,0000 - - - 2015-10-02 - 101,0000 - - - - - - - - - -
  GPW ASO 1 101,5200 - - - 2016-04-13 - 101,2000 P - 1 1 100,1500 110,0000 1 1 - - -
GTC0418   BS ASO 1 101,0000 - - - 2015-12-28 - 101,0000 - 1 1 100,5000 - - - - - -
HB REAVIS FINANCE PL HBR1117   BS ASO 1 100,0000 - - - 2016-02-25 - 100,0000 - - - - 101,0000 1000 1 - - -
HUSSAR GRUPPA HGR0517   GPW ASO 1 101,2900 - - - 2016-05-20 - 101,2900 - 1 4 101,2000 102,0000 1 1 - - -
IIF IIF1017   GPW ASO 1 100,5000 100,5000 100,5000 100,9900 11:38:56 5 100,9900 0.49 1 5 100,0000 101,0000 5 1 2 9 9,17
ING BANK ŚLĄSKI ING1217   BS ASO 1 100,0000 - - - 2014-07-18 - 100,0000 - - - - - - - - - -
ING1219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
INDOS INS1017   GPW ASO 1 100,5000 - - - 2016-05-19 - 100,5000 - 1 5 100,3000 101,0000 10 1 - - -
INVISTA INV1217   GPW ASO 1 100,0000 - - - - - - - 1 5 100,0000 - - - - - -
IPF INVESTMENTS POLSKA IPP0620   BS ASO 1 100,0500 - - - 2015-10-16 - 100,0500 - - - - - - - - - -
  GPW ASO 1 99,5500 99,5500 99,5500 99,5500 16:04:44 24 99,5500 0.00 1 10 99,2500 99,5000 310 1 2 28 28,69
INTEGER.PL ITG0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 30 98,3000 - - - - - -
ITG0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG0918   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
ITG1217   BS ASO 1 100,0000 - - - - - - - - - - 100,0000 500 1 - - -
ITG1219   BS ASO 1 93,0000 - - - 2016-01-27 - 93,0000 - - - - - - - - - -
IVOPOL IVO0616   GPW ASO 1 98,6000 - - - 2016-05-23 - 98,6000 - 1 5 97,9300 99,4200 5 1 - - -
J.W. CONSTRUCTION HOLDING JWC1217   BS ASO 1 100,0000 - - - - - - - 1 100 100,3000 100,7500 500 1 - - -
  GPW ASO 1 100,7900 - - - 2016-04-01 - 100,7900 - - - - - - - - - -
ZM HENRYK KANIA KAN0318   GPW ASO 1 101,1000 101,1000 101,1000 101,1000 13:10:34 390 101,1000 0.00 1 40 100,7000 101,1000 50 1 1 390 398,21
KAN1117   GPW ASO 1 101,5000 101,6000 101,6000 101,6000 12:07:25 100 101,6000 0.10 1 10 101,4500 101,6000 82 1 5 138 140,23
KREDYT INKASO I NS FIZ KI10517   BS ASO 1 100,0000 - - - 2016-03-03 - 100,0000 - - - - 100,5000 500 1 - - -
KLON KLN0217   GPW ASO 1 101,0000 101,0000 101,0000 101,0000 14:43:00 50 101,0000 0.00 1 50 100,1000 101,0000 15 1 1 50 5,05
KANCELARIA MEDIUS KME0217   GPW ASO 1 102,8900 - - - 2016-05-09 - 102,8900 - 1 50 102,0000 102,8900 14 1 - - -
KME0617   GPW ASO 1 101,8500 - - - 2016-04-27 - 101,8500 - 1 50 101,5000 103,0000 10 1 - - -
KME0916   GPW ASO 1 100,8000 100,8000 100,8000 100,8000 10:00:19 105 100,8000 0.00 1 19 100,0000 100,8500 100 1 1 105 10,75
PCC CONSUMER PRODUCTS KOSMET KOS1117   GPW ASO 1 100,9500 101,0000 100,9500 101,0000 14:39:25 45 100,9500 0.00 1 955 100,9500 101,6000 100 1 5 445 45,11
KREDYT INKASO KRI0118   BS ASO 1 102,5000 - - - 2015-10-15 - 102,5000 - - - - - - - - - -
KRI0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-05-23 - 100,5000 - 1 4 100,2900 100,5000 43 1 - - -
KRI0717   BS ASO 1 102,2000 - - - 2015-10-22 - 102,2000 - - - - - - - - - -
KRI0916   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,8000 - - - 2016-04-26 - 101,8000 - 1 10 101,5000 101,9000 2 1 - - -
KRI1018   BS ASO 1 100,8000 - - - 2015-10-15 - 100,8000 - - - - - - - - - -
KRI1216   BS ASO 1 102,2000 - - - 2016-03-24 - 102,2000 - - - - - - - - - -
KERDOS GROUP KRS0318 Z GPW ASO 1 91,3900 - - - 2015-10-01 - 91,3900 - - - - - - - - - -
KRS1217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
Z GPW ASO 1 20,0500 - - - 2016-02-19 - 20,0500 - 1 100 19,5300 19,5000 7 2 - - -
KRUK KRU0317   GPW ASO 1 102,5000 - - - 2016-05-20 - 102,5000 - 1 25 102,1000 102,4500 10 1 - - -
KRU0321   GPW RR 1 100,8000 - - - 2016-05-23 - 100,8000 - 2 101 100,6100 100,8500 100 1 - - -
KRU0322   GPW ASO 1 100,0000 - - - - - - - 1 10 100,5000 101,5000 10 1 - - -
KRU0517   GPW ASO 1 102,1000 102,1000 102,1000 102,1000 16:46:26 6 102,1000 0.00 1 4 102,1000 102,4700 15 1 2 26 26,58
KRU0618   GPW ASO 1 105,5000 - - - 2016-04-29 - 105,5000 - 1 15 104,0500 105,5000 10 1 - - -
KRU0620   GPW RR 1 100,5000 100,5900 100,5900 100,5900 09:16:35 50 100,5900 0.09 1 150 100,1000 100,5900 66 2 2 97 9,85
KRU0621   GPW ASO 1 100,8100 - - - 2016-05-18 - 100,8100 - 1 56 100,8100 100,9900 31 1 - - -
KRU0818   GPW ASO 1 104,7000 - - - 2016-05-20 - 104,7000 - 2 35 103,5000 104,9800 2 1 - - -
KRU1018   GPW ASO 1 103,0000 - - - 2016-05-12 - 103,0000 - 1 1 104,0000 104,5000 10 1 - - -
KRU1116   GPW ASO 1 101,6000 - - - 2016-05-18 - 101,6000 - 1 10 101,5000 102,3000 23 1 - - -
KRU1120   GPW RR 1 100,4500 100,4500 100,4500 100,4500 09:44:15 1 100,4500 0.00 2 223 100,4500 100,9600 100 1 1 1 0,10
KRU1121   GPW ASO 1 100,9000 100,9000 100,9000 100,9000 16:34:29 40 100,9000 0.00 1 9 100,9000 101,1000 3 1 4 100 101,08
KRU1216   GPW ASO 1 101,5000 - - - 2016-05-17 - 101,5000 - 1 25 101,0000 101,8700 12 1 - - -
KRU1217   GPW RR 1 102,8800 102,8500 102,8500 102,8500 12:12:06 1 102,8500 -0.03 1 50 101,6300 102,8500 90 1 1 1 0,10
KRU1218   GPW ASO 1 105,0000 104,5000 104,5000 104,5000 12:59:20 10 104,5000 -0.48 1 25 103,6000 105,0500 10 1 1 10 10,59
KRU1220   GPW ASO 1 101,7800 101,7400 101,7400 101,7400 13:17:39 10 101,7400 -0.04 1 3 101,8000 102,3400 170 1 2 60 61,04
LC CORP LCC0320   BS ASO 1 100,0500 - - - 2016-04-12 - 100,0500 - - - - - - - - - -
LCC0619   BS ASO 1 101,6300 - - - 2016-04-08 - 101,6300 - - - - - - - - - -
LCC1018   BS ASO 1 102,0000 - - - 2016-05-20 - 102,0000 - - - - - - - - - -
LOKUM DEWELOPER LKD1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 101,0000 101,0000 101,0000 11:13:05 42 101,0000 0.00 1 8 101,0000 101,5000 15 3 3 242 245,85
LKD1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
LZMO LZM0617   GPW ASO 1 85,0000 - - - 2016-05-18 - 85,0000 - 1 2 80,0000 85,0000 10 1 - - -
LZM1116   GPW ASO 1 89,0000 87,5000 82,5000 87,5000 17:00:00 1 85,0000 -4.49 1 4 85,0000 87,5000 10 1 5 14 12,18
mBANK MBK0125   BS ASO 1 101,0000 - - - 2015-08-07 - 101,0000 - - - - - - - - - -
  GPW ASO 1 97,0000 - - - 2016-05-10 - 97,0000 - 1 1 97,0000 98,0000 1 1 - - -
MBK1223   BS ASO 1 99,8800 - - - 2016-03-22 - 99,8800 - 1 1 98,0000 101,0000 1 1 - - -
  GPW ASO 1 99,8000 99,4000 99,4000 99,4000 15:20:44 1 99,4000 -0.40 2 10 99,0000 99,4500 1 1 1 1 101,15
MO-BRUK MBR0816   GPW ASO 1 99,0000 - - - 2016-05-23 - 99,0000 - 1 10 97,6000 99,0000 11 2 - - -
MCI CAPITAL MCI0318   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
MCI0616   BS ASO 1 100,9000 - - - 2014-08-22 - 100,9000 - - - - - - - - - -
MCI1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 2 101,1000 - - - - - -
MCI1216   GPW ASO 1 100,5000 - - - 2016-05-23 - 100,5000 - 2 20 100,2100 100,5000 33 2 - - -
MCI1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9000 100,9000 100,7000 100,9000 13:40:10 4 100,9000 0.00 1 48 100,7000 100,9000 13 1 3 15 15,52
MIDAS MDS0421   BS ASO 1 34,2800 - - - - - - - - - - - - - - - -
  GPW ASO 1 85,0000 - - - 2016-05-18 - 85,0000 - 1 10 84,0000 85,0000 10 1 - - -
MERA MER0616   GPW ASO 1 100,8000 - - - 2016-04-11 - 100,8000 - 1 10 99,5000 100,3000 1 1 - - -
BANK MILLENNIUM MIL0317   BS ASO 1 100,0000 - - - 2016-05-10 - 100,0000 - 1 100 99,8000 100,4500 200 1 - - -
MIL0618   BS ASO 1 100,0000 - - - - - - - 1 100 100,0000 101,2000 100 1 - - -
  GPW ASO 1 100,8000 - - - 2016-04-29 - 100,8000 - 1 10 100,0000 100,8000 190 1 - - -
MAK DOM MKD0317   GPW ASO 1 100,0000 - - - - - - - 1 2 101,1000 - - - - - -
MIKROKASA MKR0417   GPW ASO 1 99,3900 - - - 2016-05-20 - 99,3900 - 1 5 98,1100 99,3900 1 1 - - -
MKR0517   GPW ASO 1 99,4800 - - - 2016-05-20 - 99,4800 - 1 2 99,6200 100,4200 1 1 - - -
MKR0617   GPW ASO 1 99,7900 - - - 2016-05-12 - 99,7900 - 1 5 98,3100 99,7900 3 1 - - -
MKR0916   GPW ASO 1 99,5000 - - - 2016-05-23 - 99,5000 - 1 2 99,5300 100,9700 1 1 - - -
MKR0917   GPW ASO 1 99,4000 - - - 2016-05-19 - 99,4000 - 1 5 98,6100 100,1000 4 1 - - -
MKR1016   GPW ASO 1 100,0000 - - - 2016-05-20 - 100,0000 - 1 1 99,5000 100,0000 37 3 - - -
MKR1116   GPW ASO 1 100,0000 - - - 2016-05-18 - 100,0000 - 2 7 99,1000 100,5000 6 1 - - -
MKR1117   GPW ASO 1 98,8000 - - - 2016-05-18 - 98,8000 - 1 3 97,2500 99,0000 10 1 - - -
MULTIMEDIA POLSKA MMP0520   BS ASO 1 101,0000 - - - 2015-06-19 - 101,0000 - - - - - - - - - -
  GPW ASO 1 100,2200 - - - 2016-05-20 - 100,2200 - 1 1 100,2500 100,3900 1 1 - - -
MURAPOL MUL1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6500 - - - 2016-05-23 - 100,6500 - 1 100 99,5000 100,8900 130 2 - - -
MUR0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,8800 - - - 2016-05-23 - 99,8800 - 1 20 99,0000 99,8800 155 1 - - -
MUR0816   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2016-05-20 - 99,5000 - 1 10 98,9000 100,3000 3 1 - - -
MUR1018   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,0000 99,5000 99,5000 99,5000 10:45:39 100 99,5000 0.51 1 26 99,5000 99,9000 30 1 1 100 10,02
MUR1116   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-05-20 - 100,5000 - 1 200 99,8000 100,6500 90 1 - - -
MARVIPOL MVP0819   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,9900 - - - 2016-05-13 - 99,9900 - - - - 100,0000 49 1 - - -
MW TRADE MWT0417   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,0000 - - - 2016-05-11 - 101,0000 - 2 45 100,5000 101,4500 100 1 - - -
MWT0616   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 99,7500 - - - 2016-05-20 - 99,7500 - 1 100 99,1000 100,1000 20 1 - - -
MWT0618   BS ASO 1 100,0000 - - - - - - - - - - 100,1000 200 1 - - -
  GPW ASO 1 100,0500 - - - 2016-05-19 - 100,0500 - 1 46 99,5000 100,5000 10 1 - - -
NORDIC DEVELOPMENT NOR1016   GPW ASO 1 105,5000 - - - 2016-02-24 - 105,5000 - 1 10 102,5000 104,0000 10 1 - - -
ORBIS ORB0620   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5500 - - - 2016-04-08 - 100,5500 - 2 14 100,5500 101,5000 100 1 - - -
OT LOGISTICS OTS0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-05-23 - 100,0000 - 2 16 99,8000 100,0000 100 1 - - -
OTS0818   GPW ASO 1 99,7000 - - - 2016-05-23 - 99,7000 - 1 5 99,0000 99,7500 12 1 - - -
OTS1118   BS ASO 1 101,6500 - - - 2016-05-12 - 100,0500 P - - - - 101,0000 500 1 - - -
  GPW ASO 1 100,1000 - - - 2016-05-18 - 100,1000 - 1 10 99,5000 101,0000 510 2 - - -
POLBRAND PBD0616   GPW ASO 1 100,0000 98,0000 97,0000 98,0000 14:15:26 1 97,0000 -3.00 1 10 95,5500 97,0000 99 1 3 102 10,09
PBD1017   GPW ASO 1 100,4500 - - - 2016-05-19 - 100,4500 - 1 1 100,0000 101,0000 5 1 - - -
PCC ROKITA PCR0419   GPW RR 1 103,0000 103,0000 103,0000 103,0000 13:23:38 4 103,0000 0.00 1 50 102,5000 103,0000 502 2 3 9 0,93
PCR0421   GPW RR 1 100,0000 101,0100 101,0000 101,5000 16:39:51 61 101,5000 1.50 1 39 101,0100 101,5000 439 2 38 1994 202,82
PCR0517   GPW RR 1 102,9900 103,0000 103,0000 103,0000 09:43:58 1 103,0000 0.01 1 100 102,2100 103,0000 57 1 1 1 0,10
PCR0620   GPW RR 1 103,0000 - - - 2016-05-23 - 103,0000 - 1 12 102,3500 103,8000 100 1 - - -
PCR1019   GPW RR 1 102,8000 102,8000 102,8000 102,8000 09:43:47 1 102,8000 0.00 1 198 102,8000 103,3100 10 1 1 1 0,10
PAGED PGD0817   BS ASO 1 100,5000 - - - 2016-03-22 - 100,5000 - 1 100 100,5000 - - - - - -
PGD0818   BS ASO 1 100,0000 - - - - - - - 1 100 100,5000 - - - - - -
PGE POLSKA GRUPA ENERGETYCZNA PGE0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-03-25 - 100,0000 - 1 1 100,0000 101,0000 1 1 - - -
POLSKA GRUPA FARMACEUTYCZNA PGF1120   BS ASO 1 100,5000 - - - 2016-02-25 - 100,5000 - - - - - - - - - -
  GPW ASO 1 100,4000 100,3500 100,3500 100,4000 14:51:06 252 100,4000 0.00 1 4 99,0100 100,4000 98 1 4 731 734,09
PGNiG PGN0617   BS ASO 1 100,7600 - - - 2016-01-27 - 100,7600 - - - - - - - - - -
PRAGMA INWESTYCJE PIN1016   GPW ASO 1 100,0000 100,0000 100,0000 100,0000 10:03:52 8 100,0000 0.00 1 4 99,1000 100,1000 10 1 2 17 17,14
PKN ORLEN PK11117   GPW RR 1 100,7600 - - - 2016-05-23 - 100,7600 - 1 200 100,5100 100,7500 10 1 - - -
PKN0219   BS ASO 1 101,4500 - - - 2016-05-13 - 101,4500 - 1 5 101,4000 102,0000 20 1 - - -
PKN0418   GPW RR 1 100,8800 - - - 2016-05-23 - 100,8800 - 1 200 100,8900 101,1900 150 1 - - -
PKN0420   GPW RR 1 107,3000 107,3000 107,3000 107,3000 10:25:56 558 107,3000 0.00 1 50 106,6200 107,3000 842 1 1 558 60,24
PKN0517   GPW RR 1 100,9400 - - - 2016-05-23 - 100,9400 - 1 200 100,6100 100,9400 150 1 - - -
PKN0617   GPW RR 1 100,9000 - - - 2016-05-20 - 100,9000 - 1 500 100,3100 100,9000 150 1 - - -
PKN1117   GPW RR 1 101,0900 - - - 2016-05-19 - 101,0900 - 1 500 100,5000 101,2000 200 1 - - -
Powszechna Kasa Oszczędności Bank Polski S.A. PKO0922   BS ASO 1 102,5000 - - - 2015-10-28 - 102,5000 - - - - - - - - - -
Property Lease Fund PLE0616 Z GPW ASO 1 34,0000 - - - 2016-05-20 - 34,0000 - 1 5 70,0000 40,0000 1 1 - - -
PLE0916 Z GPW ASO 1 18,5200 - - - 2016-05-06 - 18,5200 - 1 2 58,0000 58,0000 2 1 - - -
PLE1216   GPW ASO 1 98,0000 - - - 2015-11-17 - 98,0000 - 1 3 63,0000 70,0000 2 1 - - -
POLNORD PND0118   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8000 - - - 2016-05-11 - 100,8000 - 1 100 99,6000 100,7000 36 1 - - -
PND0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,1500 - - - 2016-05-20 - 100,1500 - 1 150 100,1500 100,4000 118 2 - - -
PND0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7000 - - - 2016-05-10 - 100,7000 - 1 100 99,8000 100,8000 100 1 - - -
PND0618   GPW RR 1 98,4000 - - - 2016-05-20 - 98,4000 - 1 50 98,4100 98,7500 50 1 - - -
POZNAŃSKA 37 SPV POA0117   GPW ASO 1 105,5000 - - - 2016-01-11 - 105,5000 - 1 10 105,5000 107,0000 10 1 - - -
POB0117   GPW ASO 1 105,5000 - - - 2016-01-11 - 105,5000 - 1 10 105,5000 107,0000 10 1 - - -
POZBUD T&R POZ0219   GPW ASO 1 97,8000 - - - 2016-05-17 - 97,8000 - 1 5 97,5000 98,5000 11 1 - - -
P.R.E.S.C.O. GROUP PRE1117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,7000 100,7000 100,7000 100,7000 12:49:57 54 100,7000 0.00 2 20 100,5700 100,8000 80 1 2 62 62,43
PRAGMA FAKTORING PRF0218   GPW ASO 1 101,0000 - - - 2016-05-23 - 101,0000 - 1 10 100,2000 101,7000 10 1 - - -
PRF0418   GPW ASO 1 100,0000 100,3500 100,3200 100,3500 14:03:50 4 100,3200 0.32 1 3 100,2000 100,3200 10 1 3 15 15,13
PRF1216   GPW ASO 1 100,0000 100,0000 100,0000 100,1500 14:14:33 5 100,1500 0.15 1 10 99,3000 100,1500 32 1 8 52 52,67
PRAGMA INKASO PRI0518   GPW ASO 1 100,1000 - - - 2016-04-26 - 100,1000 - 1 10 99,8500 101,0000 10 1 - - -
PRI1117   GPW ASO 1 100,3000 - - - 2016-05-13 - 100,3000 - 1 1 100,2500 100,7500 5 1 - - -
RAIFFEISEN BANK POLSKA RBP1117   BS ASO 1 100,1500 100,2000 100,2000 100,2000 15:40:39 2000 100,2000 0.05 - - - - - - 1 2000 2 005,50
ROBINSON EUROPE RBS1017   GPW ASO 1 101,5000 - - - 2016-05-19 - 101,5000 - 1 20 101,5100 102,5000 1 1 - - -
RANK PROGRESS RNK0616   BS ASO 1 96,0000 - - - 2014-06-26 - 96,0000 - - - - - - - - - -
  GPW ASO 1 99,5000 - - - 2016-03-29 - 99,5000 - 1 5 96,1000 99,7900 3 1 - - -
ROBYG ROB0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 103,7000 - - - 2016-04-19 - 103,7000 - 1 27 102,3000 103,7000 100 1 - - -
ROB0219   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,5000 - - - 2016-05-23 - 100,5000 - 1 100 99,8100 100,5000 90 4 - - -
ROB0616   BS ASO 1 102,2800 - - - 2015-12-29 - 101,6500 P - - - - - - - - - -
  GPW ASO 1 99,7400 - - - 2016-04-20 - 99,7400 - 1 50 100,0000 100,9500 3 1 - - -
ROB0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,2000 - - - 2016-04-11 - 100,0000 P - - - - - - - - - -
ROB1018   BS ASO 1 101,0000 - - - 2016-02-19 - 101,0000 - - - - - - - - - -
ROB1019   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
ROG0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 101,7100 - - - 2016-05-23 - 101,7100 - 1 20 100,8500 101,7100 20 2 - - -
RONSON EUROPE RON0119   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6000 100,7500 100,7500 100,8000 14:10:00 100 100,8000 0.20 1 150 100,5000 100,9900 311 3 3 360 36,97
RON0218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 102,4800 - - - 2016-03-23 - 102,4800 - 1 100 101,0000 102,5000 100 1 - - -
RON0220   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
RON0419   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3900 - - - 2016-04-13 - 100,3900 - 1 10 100,0000 - - - - - -
RON0518   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,8000 - - - 2016-05-18 - 100,8000 - 1 200 100,2000 100,5000 500 1 - - -
RON0616   BS ASO 1 101,1000 - - - 2015-12-29 - 101,0000 P - - - - - - - - - -
  GPW ASO 1 102,5000 - - - 2015-11-13 - 102,5000 - 1 200 100,1000 101,0000 10 1 - - -
RON0617   BS ASO 1 100,7000 - - - 2014-02-25 - 100,7000 - 1 250 100,9500 101,6000 250 1 - - -
  GPW ASO 1 100,0500 100,9500 100,9500 100,9500 16:18:11 22 100,9500 0.90 1 228 100,9500 101,5000 10 1 1 22 22,76
RON0619   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2016-02-26 - 100,0000 P - 1 100 100,0000 - - - - - -
RON0716   BS ASO 1 100,0000 - - - 2015-12-29 - 101,1500 P - - - - - - - - - -
  GPW ASO 1 100,8000 - - - 2016-04-26 - 100,8000 - 1 10 100,0000 101,9900 3 1 - - -
RON0919   GPW ASO 1 100,0000 - - - - - - - - - - 100,5000 10 1 - - -
RON1218   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
SALWIRAK SAL0317 Z GPW ASO 1 100,1000 - - - 2016-05-20 - 100,1000 - - - - - - - - - -
SYGNITY SGN1217   BS ASO 1 100,0000 - - - 2016-03-18 - 100,0000 P - - - - 100,2000 100 1 - - -
SMS KREDYT HOLDING SMS0418   GPW ASO 1 99,0100 - - - 2016-04-29 - 99,0100 - 2 6 100,0000 - - - - - -
SMS0716   GPW ASO 1 104,0000 - - - 2016-05-16 - 104,0000 - 1 10 99,0000 101,8000 12 1 - - -
Summa Linguae Spółka Akcyjna SUL0717   GPW ASO 1 102,7500 - - - 2016-03-17 - 102,7500 - 1 3 100,2000 103,5000 1 1 - - -
T-BULL TBL0517   GPW ASO 1 101,5000 - - - 2016-05-20 - 101,5000 - 1 5 100,0300 101,5000 31 1 - - -
Torpol Spółka Akcyjna TOR0818   BS ASO 1 99,5500 - - - 2016-03-02 - 99,5500 - - - - 100,0000 500 1 - - -
TAURON POLSKA ENERGIA TPE1119   BS ASO 1 100,1000 - - - 2016-03-14 - 100,1000 - - - - 100,1000 10 1 - - -
TOPMEDICAL TPM0816 Z GPW ASO 1 95,0000 - - - 2016-01-22 - 95,0000 - - - - 59,9700 4 1 - - -
UNIFIED FACTORY UFC0217   GPW ASO 1 100,9000 - - - 2016-05-17 - 100,9000 - 1 5 100,5000 102,0000 5 1 - - -
UNIDEVELOPMENT UND0317   GPW ASO 1 103,5000 - - - 2016-04-21 - 103,5000 - 1 2 101,1000 102,9800 1 1 - - -
UNIBEP UNI0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,4900 - - - 2016-05-18 - 100,5000 P - - - - 100,4900 31 1 - - -
VICTORIA DOM VDM0217   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - 2015-07-07 - 100,0000 - 1 10 100,0000 - - - - - -
VDM0618   GPW ASO 1 100,0000 - - - - - - - 1 10 100,0000 - - - - - -
VINDEXUS VIN1116   GPW ASO 1 102,8000 - - - 2016-03-31 - 102,8000 - 1 10 102,8000 103,8000 10 1 - - -
VOXEL VOL0716   GPW ASO 1 99,0000 - - - 2016-05-23 - 99,0000 - 1 10 98,4000 99,5800 5 1 - - -
VOX0716   GPW ASO 1 99,3000 - - - 2016-05-23 - 99,3000 - 1 2 99,3100 99,6000 10 1 - - -
VANTAGE DEVELOPMENT VTG0418   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,6000 - - - 2016-05-16 - 100,6000 - 1 140 100,9000 101,2000 478 2 - - -
VTG0518   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,3000 100,3000 100,3000 100,3000 09:00:00 100 100,3000 0.00 1 100 100,0000 100,3000 377 1 1 100 10,04
VTG0617   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9900 - - - 2016-05-12 - 100,9900 - 1 2 100,0000 100,9600 1 1 - - -
VTG0618   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,9200 - - - 2016-05-11 - 100,9200 - 1 6 100,2500 100,8800 8 1 - - -
WB ELECTRONICS WBE1117   BS ASO 1 100,9500 - - - 2016-05-06 - 100,9500 - - - - - - - - - -
WIKANA WIK0117   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
  GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
WORK SERVICE WSE0317   GPW ASO 1 101,0000 - - - 2016-04-19 - 101,0000 - 1 10 100,0000 101,0000 7 1 - - -
WSE0717   GPW ASO 1 106,0000 - - - 2015-12-15 - 106,0000 - 1 10 103,5000 104,5000 8 1 - - -
WSE1016   GPW ASO 1 100,5000 - - - 2016-05-19 - 100,5000 - 1 15 100,0000 100,7000 50 1 - - -
WSIP SA WSP0918   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
WARIMPEX WXF0218   BS ASO 1 106,0000 - - - 2014-10-08 - 106,0000 - - - - - - - - - -
WXF1017   BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
WXF1118   BS ASO 1 105,2000 - - - 2013-12-16 - 105,2000 - - - - - - - - - -

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 99,5000 98,8000 98,8000 99,0000 15:39:44 3 99,0000 -0.50 1 3 97,5000 100,3000 3 1 3 21 20,89
OT LOGISTICS OTE0217   BS ASO 1