Obligacje skarbowe - pełna wersja
Dane opóźnione o 15 minut
2012-05-21
| Data wykupu | Oprocentowanie (%) | Odsetki skumulowane (zł) | Cena nominalna (zł) | Nazwa | Czas ost. trans. | Kurs odn. | TKO | Kurs otw | Kurs min | Kurs maks | Kurs ost. trans. | Kurs zamknięcia | Zm. do odn (w pkt %) | Najlepsza oferta kupna | Najlepsza oferta sprzedaży | Wol. ost. tr. | Wol. obr. - skumul. | Wart. obr.-skumul. (tys.) | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Liczba zleceń | Wolumen | Limit | Limit | Wolumen | Liczba zleceń | ||||||||||||||||||
 | 2013-10-24 | 5,0000 | 29,10 | 1 000,00 | DS1013 | 2012-05-11 11:35:23 | 100,15 | --- | --- | --- | --- | --- | 100,15 | --- | 3 | 210 | 100,00 | 100,40 | 100 | 1 | --- | --- | --- |
| 2015-10-24 | 6,2500 | 36,37 | 1 000,00 | DS1015 | 2012-05-21 16:34:50 | 104,80 | --- | 104,10 | 104,10 | 104,45 | 104,25 | 104,25 | -0,52 | 1 | 10 | 104,09 | 104,45 | 6 | 1 | 5 | 16 | 17,25 |
| 2017-10-25 | 5,2500 | 30,41 | 1 000,00 | DS1017 | 2012-05-21 14:58:10 | 101,30 | --- | 100,30 | 100,30 | 101,00 | 101,00 | 101,00 | -0,30 | 1 | 192 | 100,30 | 101,00 | 25 | 2 | 1 | 9 | 9,31 |
| 2019-10-25 | 5,5000 | 31,86 | 1 000,00 | DS1019 | 2012-05-21 12:34:08 | 101,00 | --- | 101,30 | 101,30 | 101,30 | 101,30 | 101,30 | 0,30 | 1 | 10 | 101,28 | 101,99 | 150 | 1 | 1 | 1 | 1,04 |
| 2020-10-25 | 5,2500 | 30,41 | 1 000,00 | DS1020 | 2012-05-21 14:45:59 | 100,00 | --- | 99,40 | 99,40 | 99,40 | 99,40 | 99,40 | -0,60 | 1 | 4 | 99,40 | 100,18 | 150 | 1 | 3 | 3 | 3,07 |
| 2021-10-25 | 5,7500 | 33,31 | 1 000,00 | DS1021 | 2012-05-16 16:49:56 | 102,00 | --- | --- | --- | --- | --- | 102,00 | --- | 1 | 200 | 101,50 | 102,50 | 200 | 1 | --- | --- | --- |
| 2016-08-24 | 3,0000 | 28,30 | 1 259,86 | IZ0816 | 2012-05-14 13:57:07 | 103,25 | --- | --- | --- | --- | --- | 103,25 | --- | 1 | 70 | 102,50 | 104,76 | 14 | 1 | --- | --- | --- |
| 2023-08-25 | 2,7500 | 23,38 | 1 139,41 | IZ0823 | 2012-04-17 10:30:26 | 101,00 | --- | --- | --- | --- | --- | 101,00 | --- | 1 | 10 | 97,00 | --- | --- | --- | --- | --- | --- |
| 2013-01-25 | --- | 1 000,00 | OK0113 | 2012-05-21 14:56:57 | 96,70 | --- | 96,90 | 96,77 | 96,90 | 96,77 | 96,77 | 0,07 | 1 | 200 | 96,75 | 96,90 | 3 | 1 | 53 | 68 | 65,82 | |
| 2014-01-25 | ,0000 | --- | 1 000,00 | OK0114 | 2012-05-21 17:30:08 | 92,60 | --- | 92,80 | 92,40 | 92,80 | 92,40 | 92,40 | -0,22 | 1 | 400 | 92,30 | 92,80 | 266 | 2 | 197 | 347 | 321,17 |
| 2012-07-25 | ,0000 | --- | 1 000,00 | OK0712 | 2012-05-21 15:03:19 | 99,10 | --- | 99,08 | 99,08 | 99,08 | 99,08 | 99,08 | -0,02 | 1 | 200 | 99,00 | 99,15 | 10 | 1 | 41 | 41 | 40,62 |
| 2013-07-25 | ,0000 | --- | 1 000,00 | OK0713 | 2012-05-21 17:08:52 | 94,65 | --- | 94,66 | 94,65 | 94,66 | 94,65 | 94,65 | 0,00 | 1 | 200 | 94,50 | 94,69 | 10 | 1 | 5 | 19 | 17,98 |
| 2014-07-25 | ,0000 | --- | 1 000,00 | OK0714 | --- | 90,07 | --- | --- | --- | --- | --- | 90,07 | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 2012-10-25 | ,0000 | --- | 1 000,00 | OK1012 | 2012-05-21 14:56:15 | 97,90 | --- | 97,90 | 97,90 | 97,90 | 97,90 | 97,90 | 0,00 | 1 | 199 | 97,90 | 98,10 | 200 | 1 | 1 | 1 | 0,98 |
| 2013-04-25 | 5,2500 | 4,17 | 1 000,00 | PS0413 | 2012-05-10 14:25:02 | 100,60 | --- | --- | --- | --- | --- | 100,60 | --- | 1 | 200 | 100,20 | 100,60 | 150 | 1 | --- | --- | --- |
| 2014-04-25 | 5,7500 | 4,57 | 1 000,00 | PS0414 | 2012-05-21 15:05:22 | 101,55 | --- | 101,70 | 101,70 | 101,70 | 101,70 | 101,70 | 0,15 | 1 | 200 | 101,55 | 101,95 | 200 | 1 | 1 | 2 | 2,04 |
| 2015-04-25 | 5,5000 | 4,37 | 1 000,00 | PS0415 | 2012-05-21 15:05:22 | 101,40 | --- | 101,77 | 101,77 | 101,77 | 101,77 | 101,77 | 0,36 | 1 | 200 | 101,40 | 102,20 | 150 | 1 | 3 | 3 | 3,07 |
| 2016-04-25 | 5,0000 | 3,97 | 1 000,00 | PS0416 | 2012-05-18 11:01:45 | 100,60 | --- | --- | --- | --- | --- | 100,60 | --- | 1 | 200 | 99,80 | 100,25 | 6 | 1 | --- | --- | --- |
| 2017-04-25 | 4,7500 | 3,77 | 1 000,00 | PS0417 | --- | 98,71 | --- | --- | --- | --- | --- | 98,71 | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 2016-10-25 | 4,7500 | 27,51 | 1 000,00 | PS1016 | 2012-05-21 16:35:16 | 99,30 | --- | 99,00 | 99,00 | 99,00 | 99,00 | 99,00 | -0,30 | 1 | 200 | 98,80 | 99,60 | 150 | 1 | 2 | 2 | 2,03 |
| Data wykupu | Oprocentowanie (%) | Odsetki skumulowane (zł) | Cena nominalna (zł) | Nazwa | Czas ost. trans. | Kurs odn. | TKO | Kurs otw | Kurs min | Kurs maks | Kurs ost. trans. | Kurs zamknięcia | Zm. do odn (w pkt %) | Najlepsza oferta kupna | Najlepsza oferta sprzedaży | Wol. ost. tr. | Wol. obr. - skumul. | Wart. obr.-skumul. (tys.) | |||||
| Liczba zleceń | Wolumen | Limit | Limit | Wolumen | Liczba zleceń | ||||||||||||||||||
| 2013-02-01 | 4,7600 | 1,48 | 100,00 | TZ0213 | 2012-05-17 13:21:34 | 99,90 | --- | --- | --- | --- | --- | 99,90 | --- | 1 | 500 | 99,70 | 100,00 | 30 | 1 | --- | --- | --- |
| 2014-02-01 | 4,7600 | 1,48 | 100,00 | TZ0214 | 2012-05-15 09:00:12 | 99,91 | --- | --- | --- | --- | --- | 99,91 | --- | 1 | 500 | 99,60 | 99,99 | 150 | 1 | --- | --- | --- |
| 2015-02-01 | 5,0100 | 1,56 | 100,00 | TZ0215 | 2012-05-21 16:13:02 | 100,01 | --- | 100,09 | 100,09 | 100,09 | 100,09 | 100,09 | 0,08 | 1 | 150 | 100,00 | 100,09 | 180 | 1 | 20 | 320 | 32,52 |
| 2013-05-02 | 4,7200 | 0,28 | 100,00 | TZ0513 | 2012-05-16 12:09:22 | 100,15 | --- | --- | --- | --- | --- | 100,15 | --- | 1 | 500 | 99,70 | 103,10 | 94 | 1 | --- | --- | --- |
| 2014-05-02 | 4,7200 | 0,28 | 100,00 | TZ0514 | 2012-05-21 11:56:44 | 99,90 | --- | 100,00 | 100,00 | 100,00 | 100,00 | 100,00 | 0,10 | 1 | 300 | 99,81 | 99,94 | 100 | 1 | 11 | 22 | 2,21 |
| 2012-08-01 | 4,7600 | 1,48 | 100,00 | TZ0812 | 2012-05-14 14:31:40 | 99,90 | --- | --- | --- | --- | --- | 99,90 | --- | 1 | 500 | 99,80 | 100,10 | 88 | 1 | --- | --- | --- |
| 2013-08-01 | 4,7600 | 1,48 | 100,00 | TZ0813 | 2012-05-21 16:34:32 | 100,00 | --- | 100,00 | 99,70 | 100,00 | 99,70 | 99,70 | -0,30 | 1 | 475 | 99,70 | 100,10 | 200 | 1 | 25 | 134 | 13,59 |
| 2014-08-01 | 4,7600 | 1,48 | 100,00 | TZ0814 | 2012-05-21 11:43:31 | 99,50 | --- | 99,90 | 99,90 | 99,90 | 99,90 | 99,90 | 0,40 | 1 | 2 | 99,54 | 99,90 | 100 | 1 | 50 | 50 | 5,07 |
| 2012-11-02 | 4,7200 | 0,28 | 100,00 | TZ1112 | 2012-05-21 11:55:45 | 100,05 | --- | 99,85 | 99,85 | 100,05 | 100,05 | 100,05 | 0,00 | 1 | 160 | 99,85 | 100,15 | 40 | 1 | 146 | 186 | 18,65 |
| 2013-11-02 | 4,7200 | 0,28 | 100,00 | TZ1113 | 2012-05-21 10:20:40 | 100,00 | --- | 99,70 | 99,70 | 99,70 | 99,70 | 99,70 | -0,30 | 1 | 490 | 99,70 | 100,10 | 381 | 2 | 10 | 10 | 1,00 |
| 2014-11-02 | 4,7200 | 0,28 | 100,00 | TZ1114 | 2012-05-21 09:47:53 | 99,50 | --- | 99,52 | 99,50 | 99,52 | 99,50 | 99,50 | 0,00 | 1 | 3 | 99,52 | 99,87 | 100 | 1 | 303 | 340 | 33,92 |
| 2029-04-25 | 5,7500 | 4,57 | 1 000,00 | WS0429 | 2012-03-02 15:09:36 | 101,10 | --- | --- | --- | --- | --- | 101,10 | --- | 1 | 30 | 99,00 | --- | --- | --- | --- | --- | --- |
| 2037-04-25 | 5,0000 | 3,97 | 1 000,00 | WS0437 | 2012-04-20 15:39:03 | 91,01 | --- | --- | --- | --- | --- | 91,01 | --- | 1 | 19 | 91,01 | 96,00 | 70 | 1 | --- | --- | --- |
| 2022-09-23 | 5,7500 | 38,33 | 1 000,00 | WS0922 | 2012-05-17 12:20:12 | 101,51 | --- | --- | --- | --- | --- | 101,51 | --- | 1 | 200 | 101,50 | 102,50 | 200 | 1 | --- | --- | --- |
| 2015-01-25 | 5,0100 | 16,52 | 1 000,00 | WZ0115 | 2012-05-21 17:30:07 | 100,35 | --- | 100,09 | 100,09 | 100,09 | 100,09 | 100,09 | -0,26 | 1 | 30 | 100,00 | 100,09 | 41 | 1 | 1 | 1 | 1,02 |
| 2017-01-25 | 5,0100 | 16,52 | 1 000,00 | WZ0117 | 2012-05-11 12:08:12 | 99,50 | --- | --- | --- | --- | --- | 99,50 | --- | 1 | 200 | 99,20 | 100,00 | 200 | 1 | --- | --- | --- |
| 2018-01-25 | 5,0100 | 16,52 | 1 000,00 | WZ0118 | 2012-05-21 16:35:58 | 99,80 | --- | 98,80 | 98,80 | 99,70 | 99,70 | 99,70 | -0,10 | 1 | 30 | 98,90 | 99,80 | 200 | 1 | 10 | 12 | 12,14 |
| 2021-01-25 | 5,0100 | 16,52 | 1 000,00 | WZ0121 | 2012-05-18 11:59:48 | 97,80 | --- | --- | --- | --- | --- | 97,80 | --- | 1 | 30 | 96,94 | 97,78 | 30 | 1 | --- | --- | --- |
| Razem | 1 587 | 604,51 | |||||||||||||||||||||