NEXT 150/ FR0003502087
N150| 28.05.2024 18:00:00 | Zm. -15,81 | Otwarcie | Maksimum | Minimum | Poprzednie zamknięcie |
|---|---|---|---|---|---|
| 3 523,11XXP | -0,45% | 3 539,79 | 3 548,23 | 3 520,07 | 3 538,92 |
Konfiguruj
| NazwaISIN | KursData / Godzina | OtwarcieZamknięcie | Zm.Zm. (%) | BidWolumen Bid | AskWolumen Ask | MaksimumMinimum | Wolumen (Liczba akcji)Obrót | |
|---|---|---|---|---|---|---|---|---|
| A2AIT0001233417 | 1,89917:38 | 1,9121,910 | -0,011-0,58% | 1,897300 | 1,9162 000 | 1,9161,899 | 8,89 mln16,93 mln | Rynki |
| Aalberts NVNL0000852564 | 45,22017:35 | 46,40045,780 | -0,560-1,22% | 44,200147 | 46,32025 | 46,46045,060 | 198 8379,06 mln | Rynki |
| ABN AMRO Bank NVNL0011540547 | 15,66017:39 | 15,58515,525 | +0,135+0,87% | 15,600419 | 15,66044 | 15,68515,560 | 2 mln31,34 mln | Rynki |
| Accor SAFR0000120404 | 40,64017:35 | 40,99040,840 | -0,200-0,49% | 40,45022 | 40,70010 | 41,12040,480 | 403 24216,39 mln | Rynki |
| Aedifica SABE0003851681 | 59,85017:35 | 59,70059,500 | +0,350+0,59% | 59,600115 | 60,80032 | 60,80059,650 | 68 6384,12 mln | Rynki |
| Aegon NVBMG0112X1056 | 6,04817:35 | 6,1146,172 | -0,124-2,01% | 6,0464 000 | 6,0829 000 | 6,1566,048 | 8,32 mln50,55 mln | Rynki |
| Ageas SA/ NVBE0974264930 | 47,56017:35 | 48,18048,180 | -0,620-1,29% | 47,10025 | 47,68032 | 48,34047,300 | 351 76816,75 mln | Rynki |
| Air France-KLMFR001400J770 | 10,60517:35 | 10,42510,390 | +0,215+2,07% | 10,560200 | 10,690100 | 10,79010,425 | 1,62 mln17,2 mln | Rynki |
| AKER SOLUTIONS ASANO0010716582 | 45,2427.05.2024 | 44,0244,88 | +0,36+0,80% | -- | -- | 45,3444,02 | 644 345- | Rynki |
| Allfunds Group PLCGB00BNTJ3546 | 5,58017:35 | 5,7005,700 | -0,120-2,11% | 5,540350 | 5,6901 500 | 5,7005,580 | 526 5302,95 mln | Rynki |
| AltenFR0000071946 | 124,8017:35 | 126,00125,70 | -0,90-0,72% | 124,8044 | 125,2050 | 126,80124,80 | 35 2563,67 mln | Rynki |
| AMPLIFONIT0004056880 | 33,77017:35 | 33,78033,780 | -0,010-0,03% | 33,400200 | 34,000140 | 33,90033,380 | 320 94110,82 mln | Rynki |
| ANIMA HOLDINGIT0004998065 | 4,82417:35 | 4,9424,942 | -0,118-2,39% | 4,8003 000 | 4,944600 | 4,9504,824 | 587 5052,86 mln | Rynki |
| Aperam SALU0569974404 | 26,60017:35 | 26,56026,480 | +0,120+0,45% | 26,500379 | 26,74065 | 26,80026,500 | 120 7533,21 mln | Rynki |
| Arcadis NVNL0006237562 | 61,35017:35 | 62,05062,000 | -0,650-1,05% | 60,7505 | 61,600500 | 62,50061,250 | 115 7847,14 mln | Rynki |
| Arkema SAFR0010313833 | 94,10017:35 | 94,70094,400 | -0,300-0,32% | 94,05022 | 95,000100 | 95,05094,050 | 70 1756,61 mln | Rynki |
| ASR Nederland NVNL0011872643 | 46,62017:35 | 47,37047,700 | -1,080-2,26% | 46,56075 | 46,63050 | 47,50046,160 | 894 49941,7 mln | Rynki |
| AUSTEVOLL SEAFOODNO0010073489 | 92,8527.05.2024 | 93,8593,60 | -0,75-0,80% | -- | -- | 94,4592,85 | 309 756- | Rynki |
| AZIMUTIT0003261697 | 24,58017:35 | 24,65024,660 | -0,080-0,32% | 24,510100 | 24,7502 000 | 24,80024,500 | 371 6389,15 mln | Rynki |
| BANCA GENERALIIT0001031084 | 38,60017:35 | 38,84038,960 | -0,360-0,92% | 38,50060 | 39,000125 | 38,98038,540 | 123 9524,8 mln | Rynki |
| BANCA MEDIOLANUMIT0004776628 | 10,60017:35 | 10,67010,600 | 0,0000,00% | 10,5101 100 | 10,690450 | 10,69010,580 | 1,12 mln11,86 mln | Rynki |
| BANCA MONTE PASCHI SIENAIT0005508921 | 5,09217:35 | 5,0925,070 | +0,022+0,43% | 5,0805 000 | 5,1803 560 | 5,2285,058 | 19,38 mln99,76 mln | Rynki |
| BANCO BPMIT0005218380 | 6,52617:35 | 6,5006,482 | +0,044+0,68% | 6,482384 | 6,5488 550 | 6,5706,482 | 5,63 mln36,76 mln | Rynki |
| Banco Comercial Portugues SAPTBCP0AM0015 | 0,359217:35 | 0,35800,3579 | +0,0013+0,36% | 0,3570312 402 | 0,360085 000 | 0,36230,3570 | 46,12 mln16,58 mln | Rynki |
| Barco NVBE0974362940 | 12,92017:35 | 13,00013,000 | -0,080-0,62% | 12,92029 | 13,00025 | 13,18012,920 | 66 111858 296,370 | Rynki |
| Basic-Fit NVNL0011872650 | 22,58017:35 | 22,52022,480 | +0,100+0,44% | 22,440500 | 22,700270 | 22,76022,300 | 118 7062,68 mln | Rynki |
| BCA POP SONDRIOIT0000784196 | 7,12517:39 | 7,1607,160 | -0,035-0,49% | 7,085450 | 7,225300 | 7,2557,100 | 1,4 mln10,05 mln | Rynki |
| BE Semiconductor Industries NVNL0012866412 | 141,7517:35 | 139,60139,65 | +2,10+1,50% | 141,2550 | 142,5056 | 143,15138,95 | 248 95535,09 mln | Rynki |
| Beneteau SAFR0000035164 | 13,84017:35 | 13,74013,700 | +0,140+1,02% | 13,78080 | 13,9201 | 13,94013,680 | 81 7141,13 mln | Rynki |
| BFF BANKIT0005244402 | 8,96517:35 | 9,1259,075 | -0,110-1,21% | 8,880500 | 8,980792 | 9,1758,895 | 869 4927,81 mln | Rynki |
