Corporate bonds quotations - 15 minute delayed data

Corporate bonds (PLN)

issuer  name  segment transaction unit reference price** open** min max last transaction date/time last transaction volume last quote* %
change		 best bid best ask cumulated turnover
number of orders volume limit limit volume number of orders volume value (thous. PLN)
NFI MAGNA POLONIA 06N0213 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - 2012-03-26 - 100.00 - 1 10 99.00 - - - - -
ADMIRAL BOATS ADM1013 GPW ASO 1 101.60 - - - 2012-05-14 - 101.60 - 1 3 101.70 - - - - -
ADM1212 GPW ASO 1 100.60 - - - 2012-05-16 - 100.60 - 1 1 100.30 100.50 2 1 - -
ALIOR BANK ALR0220 BS ASO 1 100.00 - - - 2012-03-20 - 100.00 - - - - - - - - -
AOW FAKTORING AOW0214 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 102.30 - - - 2012-05-10 - 102.30 - 1 30 101.00 102.50 30 1 - -
ARCHICOM ARH0713 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - 2012-05-07 - 100.00 - 1 10 100.00 101.00 50 1 - -
BBI DEVELOPMENT NFI BBD0213 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - - - - - 1 1 100.00 - - - - -
BBD0214 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.50 - - - 2012-04-26 - 100.50 - 1 1 100.00 - - - - -
BBD0215 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - - - - - 1 1 100.00 - - - - -
BBI0214 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - - - - - 1 1 100.00 - - - - -
BBI0215 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - - - - - 1 1 100.00 - - - - -
BBI ZENERIS BBZ0712 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.42 - - - 2012-05-09 - 101.42 - 1 2 99.70 101.60 358 1 - -
BBZ1213 GPW ASO 1 99.00 98.38 - - 2012-05-18 - 98.50 - 1 4 95.40 98.99 2 1 58 60.05
Bank Gospodarstwa Krajowego BGK0213 BS ASO 1 99.90 - - - 2012-03-29 - 99.90 - 1 200 99.90 100.10 200 1 - -
BGK0215 BS ASO 1 100.00 - - - - - - - - - - - - - - -
BGK0514 BS ASO 1 100.00 - - - - - - - - - - - - - - -
BGK1016 BS ASO 1 100.00 - - - - - - - - - - - - - - -
IDS1018 BS RR 1 104.00 - - - 2012-04-20 - 104.00 - - - - - - - - -
GPW RR 1 104.50 - - - 2012-05-14 - 104.50 - 1 30 103.50 105.50 200 1 - -
IDS1022 BS RR 1 97.98 - - - - - - - - - - - - - - -
GPW RR 1 100.00 100.00 - - 2012-05-18 - 100.00 - 1 4 98.01 100.00 330 1 150 154.95
IPS1014 BS RR 1 101.40 - - - 2010-11-04 - 101.40 - - - - - - - - -
GPW RR 1 101.50 - - - 2012-05-17 - 101.50 - 1 30 101.10 102.50 7 1 - -
IWS0645 BS RR 1 97.90 - - - - - - - - - - - - - - -
GPW RR 1 97.90 - - - - - - - - - - - - - - -
BUDOSTAL-5 BL50313 GPW ASO /1 1 89.03 - - - 2012-04-20 - 89.03 - 1 14 1.00 - - - - -
BL50612 GPW ASO /1 1 88.65 - - - 2012-01-02 - 88.65 - 1 10 0.01 85.00 3 1 - -
BL50613 GPW ASO /1 1 97.00 - - - 2011-12-09 - 97.00 - 1 100 0.01 - - - - -
BL50913 GPW ASO /1 1 59.90 - - - 2012-04-17 - 59.90 - 1 20 1.00 49.80 1 1 - -
BANK OCHRONY ŚRODOWISKA BOB1213 BS ASO 1 100.00 - - - - - - - - - - - - - - -
BOC1213 BS ASO 1 100.50 - - - 2011-08-02 - 100.50 - - - - - - - - -
BOD0521 BS ASO 1 100.00 - - - 2011-09-27 - 100.00 - 1 200 100.00 - - - - -
BOE1014 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.89 - - - 2012-05-11 - 100.89 - 1 10 100.11 100.89 17 1 - -
BOF1014 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.55 - - - 2012-03-28 - 100.55 - 1 10 100.05 100.98 15 1 - -
BOG0222 BS ASO 1 100.00 - - - - - - - - - - - - - - -
BOH0215 BS ASO 1 100.00 - - - - - - - - - - - - - - -
BANK POCZTOWY BPO0721 GPW ASO 1 100.01 - - - 2011-12-29 - 100.01 - 1 1 101.77 - - - - -
BEST II NS FIZ BS20613 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - - - - - 1 10 101.00 102.50 10 1 - -
BS20614 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 103.00 - - - 2012-01-04 - 103.00 - 1 10 101.50 103.00 10 1 - -
BEST III NS FIZ BS30214 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 106.00 - - - 2011-12-29 - 101.20 P - 1 10 103.00 104.50 10 1 - -
BS30513 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - - - - - 1 10 100.00 - - - - -
BS30514 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - - - - - 1 10 100.00 - - - - -
BS30813 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 103.00 - - - 2011-12-28 - 101.20 P - 1 10 102.50 104.00 10 1 - -
BS31112 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.20 - - - 2011-12-28 - 101.20 P - 1 10 103.00 104.00 5 1 - -
BS31113 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 104.50 - - - 2012-01-05 - 104.50 - 1 10 102.00 - - - - -
BEST BST0513 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.70 - - - 2012-05-17 - 100.70 - 1 10 100.50 101.30 28 1 - -
BST0514 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 102.40 - - - 2012-05-09 - 102.40 - 1 10 103.00 104.00 10 1 - -
BST1112 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.70 101.00 - - 2012-05-18 - 101.00 - 1 10 100.40 101.00 34 1 5 5.05
BST1113 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.00 101.50 - - 2012-05-18 - 101.50 - 1 2 101.01 101.50 1 1 45 45.68
CDRL CDL1014 GPW ASO 1 101.00 - - - 2012-05-14 - 101.00 - 1 2 100.50 101.50 10 1 - -
DEKPOL DKP0214 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 102.00 - - - 2012-05-17 - 102.00 - 2 83 102.00 102.70 100 1 - -
EAST PICTURES EAP0214 GPW ASO 1 100.80 - - - 2012-05-17 - 100.80 - 1 13 99.70 100.80 1 1 - -
EAP1213 GPW ASO 1 100.49 - - - 2012-05-17 - 100.49 - 1 2 100.40 100.79 4 1 - -
ECI - SKARBIEC REAL ESTATE ECI0115 GPW ASO 1 102.75 - - - 2012-05-09 - 100.00 P - 1 10 101.75 102.75 10 1 - -
ECS0115 GPW ASO 1 102.75 - - - 2012-05-15 - 100.00 P - 1 10 101.75 102.75 10 1 - -
EUROPEJSKI FUNDUSZ HIPOTECZNY EFHOHA BS RR 1 100.00 - - - 2006-06-13 - 100.00 - - - - 100.00 1000 1 - -
EUROPEJSKI BANK INWESTYCYJNY EIB0526 GPW RR 1 34.80 - - - - - - - - - - - - - - -
EIB0617 GPW RR 1 35.71 - - - - - - - - - - - - - - -
E-KANCELARIA EKA1112 GPW ASO 1 100.04 100.35 - - 2012-05-18 - 100.35 - 1 10 100.04 100.60 5 1 1 1.01
EKA1213 GPW ASO 1 100.00 - - - - - - - 1 1 100.60 110.00 250 1 - -
ELECTUS ELC0413 GPW ASO 1 100.50 - - - 2012-05-16 - 100.50 - 1 7 99.02 100.50 10 1 - -
ERBUD ERB0714 BS ASO 1 100.00 - - - - - - - - - - - - - - -
FAST FINANCE FFI0113 GPW ASO 1 101.01 - - - 2012-05-15 - 101.01 - 1 10 101.00 102.00 5 1 - -
FFI0315 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 104.00 - - - 2012-05-11 - 104.00 - 2 25 103.01 104.01 10 1 - -
FERRO FRO0416 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 105.00 - - - 2012-05-16 - 105.00 - 1 21 104.50 105.00 10 1 - -
FERRATUM CAPITAL POLAND FRR0514 GPW ASO 1 101.50 - - - 2012-05-17 - 101.50 - 1 10 101.50 102.50 10 1 - -
GC INVESTMENT GCI0414 GPW ASO 1 100.50 - - - 2012-05-14 - 100.50 - 1 2 100.00 100.99 15 1 - -
GHELAMCO INVEST GHE0415 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GHE0714 BS ASO 1 100.30 - - - 2012-05-16 - 100.30 - - - - - - - - -
GHI0714 BS ASO 1 100.00 - - - 2012-03-15 - 100.00 - - - - - - - - -
GETIN NOBLE BANK GNB0218 GPW ASO 1 101.50 101.49 - - 2012-05-18 - 101.70 - 1 10 100.70 101.70 9 1 113 117.48
GNB0318 GPW ASO 1 100.00 101.30 - - 2012-05-18 - 101.30 - 1 12 100.40 101.40 12 1 12 12.32
GNB0618 BS ASO 1 100.30 - - - 2012-04-12 - 100.30 - 1 5 99.80 100.60 4 1 - -
GNB0817 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GNB0917 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GNB1017 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GNO0917 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GANT DEVELOPMENT GND0513 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - 2012-05-17 - 100.00 - 1 50 100.10 100.69 16 1 - -
GND0612 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 99.49 - - - 2012-05-17 - 99.49 - 1 10 99.30 99.99 20 1 - -
GNT0313 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.00 101.11 - - 2012-05-18 - 101.01 - 1 1 101.00 101.10 25 1 18 18.42
GNT0513 GPW ASO 1 99.99 98.50 - - 2012-05-18 - 98.50 - 1 5 98.60 99.99 10 1 2 1.97
GNT0612 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.50 - - - 2011-07-27 - 101.50 - 1 100 100.00 101.50 10 1 - -
GNT0813 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 100.00 - - 2012-05-18 - 100.00 - 1 11 99.50 100.00 172 2 92 92.17
GNT0912 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 99.85 99.85 - - 2012-05-18 - 99.85 - 1 1 99.85 100.00 3 2 3 3.07
GNT1013 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.60 - - - 2012-05-10 - 100.60 - 1 160 99.80 100.60 969 1 - -
GNT1212 GPW ASO 1 100.00 - - - 2012-04-25 - 100.00 - 1 11 99.50 100.50 100 2 - -
GPW GPW0117 BS ASO 1 101.04 - - - 2012-04-03 - 101.04 - - - - - - - - -
GPW RR 1 100.93 101.34 - - 2012-05-18 - 100.93 - 1 70 100.93 101.34 183 1 187 19.36
HYGIENIKA HGN0713 GPW ASO 1 101.80 - - - 2012-05-17 - 101.80 - 1 10 101.00 101.80 1 1 - -
ZPM HENRYK KANIA HKA0913 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.41 - - - 2012-05-16 - 101.41 - 1 1 100.50 102.90 16 1 - -
HKA1113 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 102.50 - - - 2012-05-17 - 102.50 - 1 2 100.50 102.50 8 1 - -
IIF IIF0912 GPW ASO 1 99.95 - - - 2012-03-15 - 99.95 - - - - - - - - -
IMC IMPOMED CENTRUM IMC1112 GPW ASO 1 100.00 - - - - - - - 1 10 100.00 - - - - -
INDOS INS1214 GPW ASO 1 103.00 - - - 2012-04-27 - 100.00 P - 1 15 102.50 104.00 15 1 - -
IPF INVESTMENTS POLSKA IPF0615 BS ASO 1 107.50 - - - 2012-04-18 - 107.50 - - - - 107.60 10 1 - -
KOFOLA KFL1213 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 103.00 - - - 2012-04-10 - 103.00 - 1 10 102.70 104.20 10 1 - -
KFL1214 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - - - - - 1 5 102.01 103.50 15 1 - -
KFO1214 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 104.00 - - - 2012-05-10 - 104.00 - 1 3 102.71 104.20 15 1 - -
KRUK KN10316 GPW ASO 1 100.00 - - - - - - - 1 12 101.50 - - - - -
KRU0115 GPW ASO 1 103.30 - - - 2012-04-27 - 103.30 - 1 10 102.50 103.30 91 1 - -
KRU0214 GPW ASO 1 100.00 - - - 2012-03-05 - 100.00 - 1 15 102.00 103.50 10 1 - -
KRU0316 GPW ASO 1 102.60 102.70 - - 2012-05-18 - 102.70 - 1 12 102.50 103.00 1 1 11 11.47
KRU0514 GPW ASO 1 102.30 103.40 - - 2012-05-18 - 104.00 - 1 10 102.50 104.00 2 1 16 16.58
KRU0612 GPW ASO 1 100.00 - - - - - - - 1 10 101.00 - - - - -
KRU0712 GPW ASO 1 102.50 - - - 2012-04-19 - 102.50 - 1 10 101.30 102.30 10 1 - -
KRU0713 GPW ASO 1 101.60 - - - 2012-05-10 - 101.60 - 1 17 101.80 102.80 10 1 - -
KRU0912 GPW ASO 1 100.00 - - - - - - - 1 15 101.50 - - - - -
KRU0913 GPW ASO 1 102.50 - - - 2012-03-13 - 102.50 - 1 15 101.70 103.20 15 1 - -
KRU0914 GPW ASO 1 103.20 - - - 2012-03-26 - 103.20 - 1 15 101.70 - - - - -
KRU1114 GPW ASO 1 102.00 - - - 2012-04-18 - 102.00 - 1 10 101.50 - - - - -
KRU1212 GPW ASO 1 100.00 - - - - - - - 1 10 101.00 - - - - -
KREDYT INKASO KR20116 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 102.79 - - - 2012-05-09 - 102.79 - 1 10 101.50 102.10 6 1 - -
KRI0116 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 103.00 - - - 2012-05-07 - 103.00 - 1 15 101.50 102.99 2 1 - -
KRI0414 BS ASO 1 100.00 - - - 2012-02-21 - 99.95 P - - - - - - - - -
KRI0416 BS ASO 1 100.00 - - - - - - - - - - - - - - -
KRI0615 BS ASO 1 100.00 - - - - - - - - - - - - - - -
KRI0916 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 103.00 - - - 2012-05-14 - 103.00 - 1 10 102.20 103.20 10 1 - -
KRI1216 BS ASO 1 100.00 - - - - - - - - - - - - - - -
LOKATY BUDOWLANE LBD1213 BS ASO 1 81.16 - - - - - - - - - - - - - - -
GPW ASO 1 86.15 - - - 2012-05-15 - 86.15 - 1 15 84.75 86.25 15 1 - -
LC CORP LCC0414 BS ASO 1 100.00 - - - - - - - - - - - - - - -
MO-BRUK MBR0814 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.50 - - - 2012-05-17 - 101.50 - 1 6 101.31 102.80 10 1 - -
MCI MANAGEMENT MCI0314 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.85 - - - 2012-04-25 - 100.85 - 1 16 99.00 100.84 5 1 - -
MCI0613 BS ASO 1 99.98 - - - 2011-08-25 - 99.98 P - - - - - - - - -
GPW ASO 1 100.00 100.00 - - 2012-05-18 - 100.00 - - - - 100.00 52 1 52 53.98
MCI0912 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - 2010-01-28 - 100.00 P - 1 1 100.00 - - - - -
MERA MER0614 GPW ASO 1 102.50 - - - 2012-04-30 - 102.50 - 1 3 102.10 103.30 10 1 - -
MER1213 GPW ASO 1 102.95 102.95 - - 2012-05-18 - 102.95 - 1 150 102.50 103.10 31 2 85 8.98
MIRACULUM MIR0513 GPW ASO 1 101.00 101.00 - - 2012-05-18 - 101.00 - 2 10 99.61 101.20 15 1 18 18.28
MAK DOM MKD0713 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 103.00 - - - 2012-02-03 - 103.00 - 1 10 102.20 103.70 10 1 - -
MULTIMEDIA POLSKA MMP0416 BS ASO 1 100.50 - - - 2012-05-08 - 100.50 - - - - - - - - -
MMP1115 BS ASO 1 101.50 - - - 2012-01-17 - 102.00 P - - - - 101.00 1 1 - -
MARKA MRK0214 GPW ASO 1 101.91 101.00 - - 2012-05-18 - 101.00 - 1 15 100.75 101.00 6 1 27 28.19
MERITUM BANK MRT0520 BS ASO 1 100.00 - - - - - - - - - - - - - - -
MEW MSA0613 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.50 - - - 2012-05-09 - 101.50 - 1 110 101.10 101.40 25 1 - -
MSA1013 GPW ASO 1 101.00 100.80 - - 2012-05-18 - 100.80 - 1 100 100.80 101.90 75 2 1 0.10
MURAPOL MUR0814 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.35 - - - 2012-05-17 - 101.35 - 1 50 100.60 101.35 5 1 - -
MARVIPOL MVF1213 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.29 100.29 - - 2012-05-18 - 100.29 - 1 50 99.15 100.29 100 1 7 0.72
MVG1213 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 99.65 - - - 2012-04-18 - 99.65 - 1 50 99.35 100.50 35 1 - -
MVP0114 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.00 - - - 2012-04-24 - 101.00 - 1 100 100.00 102.00 100 1 - -
MVP0415 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.50 102.00 - - 2012-05-18 - 102.00 - 1 100 101.00 101.50 26 1 500 51.66
MVP0613 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.49 - - - 2012-05-16 - 101.49 - 1 20 101.00 101.49 10 1 - -
MVP0813 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.99 100.95 - - 2012-05-18 - 100.80 - 1 20 100.01 100.80 4 1 8 8.27
MVP0914 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.60 - - - 2012-05-04 - 101.60 - 1 10 100.60 101.60 10 1 - -
NAVI GROUP NAV0213 GPW ASO 1 102.20 102.00 - - 2012-05-18 - 102.00 - 1 1 100.80 102.20 5 1 3 3.06
NAV0314 GPW ASO 1 100.00 - - - - - - - 1 10 100.00 - - - - -
NAV0812 GPW ASO 1 99.90 - - - 2012-05-17 - 99.90 - 1 2 100.30 100.49 10 1 - -
NAV0912 GPW ASO 1 100.40 - - - 2012-04-30 - 100.40 - 1 10 99.50 - - - - -
NAV1212 GPW ASO 1 101.00 - - - 2012-03-23 - 101.00 - 2 15 99.50 101.00 10 1 - -
NAV1213 GPW ASO 1 100.00 - - - 2012-05-17 - 100.00 - 1 10 100.00 - - - - -
ODRATRANS ODR1114 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.49 - - - 2012-05-07 - 100.49 - 1 15 100.50 100.60 100 1 - -
ORGANIKA ORK0712 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.50 - - - 2012-04-16 - 100.50 - 1 4 99.70 100.50 3 1 - -
ORZEŁ ORL0814 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.15 100.10 - - 2012-05-18 - 100.10 - 1 3 99.90 100.10 5 1 10 10.01
OSHEE POLSKA OSH1012 GPW ASO 1 100.19 - - - 2012-03-20 - 100.19 - 1 10 99.00 103.49 3 1 - -
PAWTRANS HOLDING PAW0115 GPW ASO 1 102.00 - - - 2012-04-13 - 102.00 - 1 150 101.00 102.00 150 1 - -
PCC ROKITA PCR0613 GPW RR 1 101.00 - - - 2012-05-17 - 101.00 - 1 50 100.50 101.00 1 1 - -
PCZ PCZ0514 GPW ASO 1 104.40 - - - 2012-05-17 - 104.40 - 1 1 104.30 104.50 7 1 - -
POLKOMTEL FINANCE AB (PUBL) PLK0915 BS ASO 1 101.93 - - - 2011-11-10 - 101.93 P - - - - - - - - -
PLATINUM PROPERTIES GROUP PPG0912 GPW ASO 1 100.00 - - - - - - - 1 10 99.00 104.00 224 1 - -
PPG1012 GPW ASO 1 103.50 - - - 2012-04-25 - 103.50 - 1 10 99.00 102.00 5 1 - -
P.R.E.S.C.O. GROUP PRE0814 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 102.50 102.50 - - 2012-05-18 - 102.20 - 1 10 102.00 103.00 10 1 23 24.12
PRE1213 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.70 - - - 2012-05-17 - 101.70 - 1 10 101.00 102.00 10 1 - -
PRAGMA FAKTORING PRF0413 GPW ASO 1 100.50 - - - 2012-05-09 - 100.50 - 1 10 100.20 101.50 33 1 - -
PRF1214 GPW ASO 1 100.60 - - - 2012-05-17 - 100.60 - 1 12 100.30 100.60 1 1 - -
PRAGMA INKASO PRI0912 GPW ASO 1 100.50 - - - 2012-03-07 - 100.50 - - - - - - - - -
PRI1212 GPW ASO 1 100.95 - - - 2012-05-17 - 100.95 - 1 10 100.10 101.19 11 1 - -
POLSPORT GROUP PSG0512 GPW ASO 1 99.50 - - - 2012-05-04 - 99.50 - 1 1 99.20 99.99 7 1 - -
QUALITY ALL DEVELOPMENT QLT0313 GPW ASO 1 100.00 - - - 2012-05-09 - 100.00 - 1 10 99.50 100.50 10 1 - -
RUBICON PARTNERS NFI RBC0413 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - 2012-05-15 - 100.00 - 1 11 99.80 101.20 10 1 - -
RBC0912 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 102.20 - - - 2012-04-19 - 102.20 - 1 10 100.80 102.00 5 1 - -
RELIGA DEVELOPMENT REL0214 GPW ASO 1 99.90 - - - 2012-05-17 - 99.90 - 1 2 98.70 99.90 7 1 - -
REL0913 GPW ASO 1 100.44 99.70 - - 2012-05-18 - 99.70 - 1 11 99.50 100.00 7 1 9 9.15
REL1113 GPW ASO 1 100.00 - - - 2012-05-15 - 100.00 - 2 16 98.70 100.01 50 1 - -
RONSON EUROPE RNA0414 BS ASO 1 100.00 - - - - - - - - - - - - - - -
RNB0414 BS ASO 1 100.00 - - - - - - - - - - - - - - -
RANK PROGRESS RNK1213 BS ASO 1 102.43 - - - 2011-10-05 - 102.43 - - - - - - - - -
GPW ASO 1 102.00 99.99 - - 2012-05-18 - 100.50 - 1 10 99.80 101.50 50 1 17 17.82
ROBYG ROB0415 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.80 - - - 2012-05-15 - 100.80 - 1 101 99.50 100.70 16 1 - -
ROB1013 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - 2012-05-17 - 100.00 - 1 102 98.40 100.30 100 1 - -
ROB1113 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 98.50 - - - 2012-05-16 - 98.50 - 1 102 98.50 100.10 48 1 - -
ROB1213 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 99.79 - - - 2012-05-09 - 99.79 - 1 50 98.60 100.10 50 1 - -
RODAN SYSTEMS ROD0813 GPW ASO 1 101.90 - - - 2012-05-17 - 101.90 - 1 100 101.90 102.99 50 1 - -
SCO-PAK SCO0713 GPW ASO 1 99.50 99.96 - - 2012-05-18 - 99.96 - 1 10 98.51 99.91 10 1 71 73.75
SCO0813 GPW ASO 1 100.29 100.17 - - 2012-05-18 - 100.99 - 1 10 99.51 100.99 12 2 41 42.36
SCAN DEVELOPMENT SDV0314 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 99.50 - - - 2012-01-26 - 99.50 - - - - - - - - -
SIÓDEMKA SIO1213 BS ASO 1 100.00 - - - - - - - - - - - - - - -
TIMBERONE TBR1013 GPW ASO 1 100.50 - - - 2012-05-17 - 100.50 - 1 101 99.50 100.50 20 1 - -
TRAKCJA - TILTRA POLSKA TRK1213 GPW ASO 1 99.90 - - - 2011-11-08 - 99.90 - 1 10 98.50 100.00 10 1 - -
TRUST TRU0614 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.40 - - - 2012-03-09 - 101.40 - 1 100 100.00 101.00 15 1 - -
TRU1214 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.50 - - - 2012-04-04 - 100.50 - 1 100 100.00 101.00 15 1 - -
VEDIA VED0613 GPW ASO 1 100.50 - - - 2012-05-17 - 100.50 - 1 10 100.00 101.29 14 2 - -
WIDOK ENERGIA S.A. WDK0313 GPW ASO 1 101.50 - - - 2012-05-16 - 101.50 - 1 10 100.00 102.50 30 2 - -
WDK0712 GPW ASO 1 101.00 - - - 2012-04-27 - 101.00 - 1 2 100.00 101.00 20 2 - -
WERTH - HOLZ WHH1214 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 102.10 102.00 - - 2012-05-18 - 102.00 - 1 60 101.51 102.00 141 1 58 6.05
WIKANA WIK0713 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 100.00 - - - 2012-05-10 - 100.00 - 1 10 99.50 100.74 10 1 - -
WŁODARZEWSKA WLO0613 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.01 - - - 2012-05-07 - 101.01 - 1 3 101.51 102.00 12 1 - -
WLO1214 GPW ASO 1 101.50 - - - 2012-05-15 - 101.50 - 1 150 101.00 102.00 150 1 - -
Warimpex Finanz- und Beteiligungs AG WXF0514 BS ASO 1 100.00 - - - - - - - - - - - - - - -
ZPS KRZĘTLE ZPS1212 GPW ASO 1 99.50 100.40 - - 2012-05-18 - 100.60 - 1 5 100.00 100.79 3 1 6 6.15

Corporate bonds (EUR)

issuer  name  segment transaction unit reference price** open** min max last transaction date/time last transaction volume last quote* %
change		 best bid best ask cumulated turnover
number of orders volume limit limit volume number of orders volume value (thous. EUR)
PKO FINANCE AB PKO1015 BS ASO 1 100.00 - - - - - - - - - - - - - - -
GPW ASO 1 101.00 101.20 - - 2012-05-18 - 101.20 - 1 1 100.50 101.50 1 1 1 51.69

/1 single-price system
* for instruments quoted on WSE regulated market – closing price if transactions were made during the session
Quotations of bonds with at least 10,000 PLN nominal value listed on the BondSpot markets are available in 0,0001 percentage point increments through data distributors.
** quotations concern session transactions only (excluding block trades)
P block trade

Abbreviations

GPW RR – WSE regulated market
GPW ASO – WSE alternative trading system
BS RR – BondSpot regulated market
BS ASO – BondSpot alternative trading system