Wyniki notowań z dnia 2018.07.20 - Certyfikaty inwestycyjne

nazwa	otwarcie zamknięcie	zmiana zamk./otw.	maksimum minimum	zmiana max/min	poprzedni	zmiana zamk./pop.	wolumen obrotu [ szt]	wartość obrotu [ PLN]	ilość transakcji
Razem:							2 087	268 751	22
TRIGONPP7TRIGONPP7 TRIGONPP7	118,50 118,50	0,0%	118,50 118,50	0,0%	117,81	+0,59%	97	11 494	1
TRIGONPP5TRIGONPP5 TRIGONPP5	119,00 119,00	0,0%	119,00 119,00	0,0%	118,50	+0,42%	42	4 998	1
TRIGONPPTRIGONPP TRIGONPP	120,26 120,26	0,0%	120,26 120,26	0,0%	120,08	+0,15%	22	2 646	1
RCSILAOPENSrebro RCSILAOPEN	57,15 57,15	0,0%	57,15 57,15	0,0%	56,90	+0,44%	1 000	57 150	1
RCSDGP0421RCSDGP0421 RCSDGP0421	981,70 981,70	0,0%	981,70 981,70	0,0%	982,80	-0,11%	20	19 634	1
RCGSXHC0122RCGSXHC0122 RCGSXHC0122	993,30 993,30	0,0%	993,30 993,30	0,0%	986,90	+0,65%	20	19 866	1
RCGSXHC0119RCGSXHC0119 RCGSXHC0119	1 012,50 1 012,50	0,0%	1 012,50 1 012,50	0,0%	1 012,20	+0,03%	5	5 062	1
RCGLDAOPENZłoto RCGLDAOPEN	455,50 455,50	0,0%	455,50 455,50	0,0%	454,40	+0,24%	5	2 278	1
RCGBSK0621BRCGBSK0621B RCGBSK0621B	1 021,00 1 021,00	0,0%	1 021,00 1 021,00	0,0%	1 021,50	-0,05%	50	51 050	1
RCCOPPOPENRCCOPPOPEN RCCOPPOPEN	9,80 9,80	0,0%	9,80 9,80	0,0%	11,49	-14,71%	200	1 960	1
PZUAKORDPZUAKORD PZUAKORD	110,01 110,01	0,0%	110,50 110,01	+0,4%	109,53	+0,44%	590	65 116	8
PKOGSPKOGS PKOGS	97,83 97,83	0,0%	97,83 97,83	0,0%	98,00	-0,17%	10	978	1
QMULTIFIZQMULTIFIZ QMULTIFIZ	1 025,00 1 018,10	-0,7%	1 025,00 1 018,10	+0,7%	1 022,00	-0,38%	26	26 519	3
UCEXVOWG0321UCEXVOWG0321					105,70
UCEXSXPP1021UCEXSXPP1021					100,00
UCEXSXPP0422UCEXSXPP0422					100,00
UCEXSXEP0621UCEXSXEP0621					100,30
UCEXSXEP0222UCEXSXEP0222					100,00
UCEXSXAP20821UCEXSXAP20821					100,00
UCEXSXAP0821UCEXSXAP0821					101,90
UCEXSX7E0122UCEXSX7E0122					97,05
UCEXSTOXX1221UCEXSTOXX1221					100,00
UCEXRRL0322UCEXRRL0322					100,00
UCEXRENA0921UCEXRENA0921					101,80
UCEXIBEX0421UCEXIBEX0421					103,50
UCEXHUI0421UCEXHUI0421					103,20
UCEEZJ1121UCEEZJ1121					100,00
TRIGONPP8TRIGONPP8					119,96
TRIGONPP6TRIGONPP6					133,20
TRIGONPP4TRIGONPP4					120,00
TRIGONPP3TRIGONPP3					119,00
TRIGONPP2TRIGONPP2					119,00
TRIGONPP1TRIGONPP1					127,00
RCWHTAOPEN1RCWHTAOPEN1					13,40
RCWHTAOPENPszenica					4,82
RCW20AOPENRCW20AOPEN					21,34
RCUKBAOPENUkraina Kazachstan					4,66
RCTWW2012192RCTWW2012192					1 114,40
RCTWW201219RCTWW201219					1 228,00
RCTWSX5E1220RCTWSX5E1220					1 000,00
RCTWSX5E1021RCTWSX5E1021					947,40
RCTWSX5E0921RCTWSX5E0921					1 013,40
RCTVBAOPENAkcje Turcja					39,09
RCTHYAOPENRCTHYAOPEN					22,30
RCSWRAOPENSBOX - Woda					65,50
RCSUGAOPENCukier					2,30
RCSUGAAOPEN2RCSUGAAOPEN2					3,70
RCSP5AOPENS&P 500					100,80
RCSOJAOPENSoja					48,00
RCSFW2OPENRCSFW2OPEN					90,95
RCSDGP0720RCSDGP0720					994,30
RCSDGP0220RCSDGP0220					944,40
RCSDAXOPENRCSDAXOPEN					99,45
RCSCRAOPENRopa -Short					185,00
RCSCEAOPENCECE - Short					58,00
RCSBOAOPENOlej sojowy					6,52
RCSAEAOPENS-BOX Alternat. Ener					508,00
RCRTXAOPENRosja - Płynne spółki					78,05
RCRPEO0119RCRPEO0119					975,90
RCROPL0419RCROPL0419					894,10
RCRMBK0619RCRMBK0619					926,70
RCRLPP0319RCRLPP0319					10 386,70
RCRKGH0319RCRKGH0319					892,40
RCRENG0119RCRENG0119					1 061,70
RCRDXAOPENRDX EUR					55,90
RCRCCC0719RCRCCC0719					9 727,00
RCRBSPX1122RCRBSPX1122					914,00
RCRBSPX0822RCRBSPX0822					782,00
RCRBSPX0522RCRBSPX0522					733,00
RCRALR0319RCRALR0319					1 049,50
RCOSBAOPENSerwis naftowy					24,39
RCOGSB0818RCOGSB0818					992,60
RCNMBAOPENMetale szlachetne					102,60
RCNIKAOPENNikkei225					75,90
RCNDXAOPENNasdaq-100					271,50
RCNAGAOPENGaz ziemny					48,77
RCLSOYAOPEN2RCLSOYAOPEN2					36,08
RCLOILAOPENRCLOILAOPEN					28,64
RCLNAGOPENRCLNAGOPEN					3,45
RCLLCOOPENRCLLCOOPEN					14,57
RCLCOAOPENRopa - LS Crude					10,16
RCKTXAOPENKazachstan					15,75
RCIOBAOPENRuda żelaza					46,53
RCIDXB11018RCIDXB11018					1 160,80
RCHTXAOPENHTX - Węgry					189,80
RCGZEBSH1120RCGZEBSH1120					984,50
RCGZEBSH0417RCGZEBSH0417					1 006,70
RCGXAU0322RCGXAU0322					1 002,20
RCGW2010620RCGW2010620					955,00
RCGTECBSK0621RCGTECBSK0621					993,30
RCGTECBSK0321RCGTECBSK0321					991,00
RCGTECBSK0221RCGTECBSK0221					990,30
RCGSXS0420RCGSXS0420					955,00
RCGSXPP0323RCGSXPP0323					1 000,00
RCGSXLV1220RCGSXLV1220					984,50
RCGSXHC0523RCGSXHC0523					980,90
RCGSXHC0422RCGSXHC0422					986,60
RCGSXHC0222RCGSXHC0222					985,40
RCGSXE0320RCGSXE0320					961,10
RCGSXE021120RCGSXE021120					955,60
RCGSX7E0122RCGSX7E0122					1 000,00
RCGSX5E12212RCGSX5E12212					1 000,00
RCGSX5E1221RCGSX5E1221					1 000,00
RCGSLV290920RCGSLV290920					1 030,30
RCGSEESGSEP0822RCGSEESGSEP0822					945,20
RCGSDGP0921RCGSDGP0921					985,30
RCGSDGP0821RCGSDGP0821					978,50
RCGSDG10419RCGSDG10419					1 155,20
RCGSDG10319RCGSDG10319					1 160,30
RCGSDG10219RCGSDG10219					1 201,10
RCGSD3E0822RCGSD3E0822					987,90
RCGOIL1122RCGOIL1122					937,50
RCGOIL1022RCGOIL1022					921,50
RCGNS020620RCGNS020620					996,80
RCGNS010920RCGNS010920					1 124,20
RCGKOMP1222RCGKOMP1222					971,60
RCGGLD11019RCGGLD11019					982,40
RCGGLD10919RCGGLD10919					990,40
RCGEXSP0219RCGEXSP0219					982,50
RCGETNA1222RCGETNA1222					973,60
RCGETNA1021RCGETNA1021					961,70
RCGETNA0722RCGETNA0722					901,80
RCGETNA06222RCGETNA06222					916,00
RCGETNA0622RCGETNA0622					914,90
RCGETNA0421RCGETNA0421					949,80
RCGETNA0321RCGETNA0321					1 010,10
RCGESX10119RCGESX10119					1 066,90
RCGEEM0520RCGEEM0520					1 009,20
RCGCOMB11202RCGCOMB11202					1 123,40
RCGCOMB1120RCGCOMB1120					1 135,90
RCGCOMB0522RCGCOMB0522					1 014,00
RCGCOMB0421RCGCOMB0421					1 064,60
RCGCOMB0417RCGCOMB0417					1 023,80
RCGCOMB0221RCGCOMB0221					1 136,30
RCGBSK0721RCGBSK0721					1 013,80
RCGBSK0621ARCGBSK0621A					1 019,10
RCGBSH11219RCGBSH11219					989,40
RCGBSH11119RCGBSH11119					966,80
RCGBSH10921RCGBSH10921					964,80
RCGBSH10919RCGBSH10919					991,80
RCGBSH10520RCGBSH10520					1 150,20
RCGBSH10120RCGBSH10120					998,00
RCGASOOPENRCGASOOPEN					19,40
RCFODAOPENŻywność					40,54
RCEWIGEX0721RCEWIGEX0721					1 013,40
RCESXPP0723RCESXPP0723					1 000,00
RCESXAOPENDJ Euro STOXX 50					139,40
RCESX7E0621RCESX7E0621					898,30
RCESX5E0723RCESX5E0723					1 000,00
RCESX5E06232RCESX5E06232					1 000,00
RCESX5E0623RCESX5E0623					1 000,00
RCESX5E0523RCESX5E0523					969,60
RCESX5E0423RCESX5E0423					996,10
RCESX500819RCESX500819					1 022,10
RCDIEAOPENDiesel					11,25
RCDGRAOPENDAX - Rosja					14,31
RCDAXAOPENDAX - Long					548,20
RCDACAOPENDJ AIG - Surowce					29,83
RCCORNAOPENRCCORNAOPEN					11,11
RCCORAOPENKukurydza					6,95
RCCOFFAOPEN1RCCOFFAOPEN1					3,43
RCCOCOOPENRCCOCOOPEN					86,60
RCCMCAOPENCECE - Mid Cap					67,00
RCCECAOPENCECE EUR					83,60
RCCCXAOPENCECExt					50,50
RCBZLSR0320RCBZLSR0320					991,80
RCBWIGZL0423RCBWIGZL0423					1 000,00
RCBWIGZL0323RCBWIGZL0323					1 000,00
RCBTXAOPENBTX - Bułgaria					73,85
RCBSXPP0420RCBSXPP0420					1 022,50
RCBSX7E1221RCBSX7E1221					1 000,00
RCBSX7E0720RCBSX7E0720					975,00
RCBSX7E0520RCBSX7E0520					1 000,00
RCBSX7E0419RCBSX7E0419					984,70
RCBSX5E1719RCBSX5E1719					1 000,00
RCBSX5E1218RCBSX5E1218					1 011,00
RCBSX5E1118RCBSX5E1118					1 033,30
RCBSX5E0921RCBSX5E0921					1 000,00
RCBSX5E0719RCBSX5E0719					1 040,70
RCBSX5E0420RCBSX5E0420					1 195,50
RCBSX5E0320RCBSX5E0320					1 161,40
RCBIEAOPENRolne - bioenergia					28,82
RCBESX10519RCBESX10519					1 218,20
RCATXAOPENATX - Austria					144,50
RCAGRB10918RCAGRB10918					1 128,70
RC6OGAOPENDJ STOXX600 - Ropa, Gaz					137,90
PKOSOPKOSO					109,55
PKOGDPKOGD					103,33
PKOBL1PKOBL1					108,50
PKOASZEWZPKOASZEWZ					95,60
OPERA3GROPERA3GR					345,00
MEDYCZNYFIZMEDYCZNYFIZ					114,40
LMESFIZLMESFIZ					1 273,89
LMDSFIZLMDSFIZ					1 140,00
LMCSFIZLMCSFIZ					1 082,00
LMBSFIZLMBSFIZ					1 090,00
LMASFIZLMASFIZ					1 087,90
IPOGPARPAIPOGPARPA					98,60
INVPEFIZINVPEFIZ					640,00
INVGLDFIZINVGLDFIZ					1 400,00
INVFIZINVFIZ					938,10
INVCEEFIZINVCEEFIZ					475,00
GAMASFIZGAMASFIZ					117,10
BPHFIZMLIBPHFIZMLI					93,70
BPHFIZDSBPHFIZDS					111,60
BPHFIZBI6BPHFIZBI6					102,10
BPHFIZBI5BPHFIZBI5					113,00
BPHFIZBI4BPHFIZBI4					118,00
BPHFIZBI3BPHFIZBI3					128,10
BPHFIZBI2BPHFIZBI2					131,10
BPHFIZBI1BPHFIZBI1					170,00
BNPPSXPP0624BNPPSXPP0624					100,00
BNPPSXPP0421BNPPSXPP0421					1 000,00
BNPPSXPP0221BNPPSXPP0221					1 009,50
BNPPSX7E0724BNPPSX7E0724					100,00
BNPPSX7E0321BNPPSX7E0321					903,60
BNPPSX6P0524BNPPSX6P0524					100,00
BNPPSOLE0720BNPPSOLE0720					1 000,00
BNPPSOLE0620BNPPSOLE0620					1 000,00
BNPPSOLE0420BNPPSOLE0420					1 000,00
BNPPBSK20621BNPPBSK20621					1 000,00
BNPPBSK10521BNPPBSK10521					928,70
AUTOCALLSX7EAUTOCALLSX7E					840,60

Wyniki notowań z dnia 2018.07.20 - Certyfikaty lewarowane

nazwa	otwarcie zamknięcie	zmiana zamk./otw.	maksimum minimum	zmiana max/min	poprzedni	zmiana zamk./pop.	wolumen obrotu [ szt]	wartość obrotu [ PLN]	ilość transakcji
Razem:							229 700	1 692 036	353
INTSDAX21550INTSDAX21550 INTSDAX21550	23,66 31,20	+31,9%	31,20 23,22	+34,4%	21,94	+42,21%	2 706	66 919	10
INTLW2021568INTLW2021568 INTLW2021568	1,09 1,40	+28,4%	1,40 1,09	+28,4%	0,92	+52,17%	31 466	36 152	4
INTSDAX21303INTSDAX21303 INTSDAX21303	33,00 41,65	+26,2%	42,40 33,00	+28,5%	32,08	+29,83%	716	27 245	7
INTLPKN17111INTLPKN17111 INTLPKN17111	12,07 14,50	+20,1%	15,36 12,07	+27,3%	10,80	+34,26%	1 583	23 416	4
INTLEUD19133INTLEUD19133 INTLEUD19133	13,73 16,20	+18,0%	16,51 13,65	+21,0%	11,25	+44,00%	506	7 553	8
INTSUSD18531INTSUSD18531 INTSUSD18531	19,24 22,48	+16,8%	22,48 19,24	+16,8%	18,07	+24,41%	3 073	62 979	11
INTSDAX18424INTSDAX18424 INTSDAX18424	46,49 53,70	+15,5%	53,70 45,03	+19,3%	44,38	+21,00%	1 370	68 300	4
INTLPKN16758INTLPKN16758 INTLPKN16758	16,34 18,43	+12,8%	19,07 16,34	+16,7%	14,44	+27,63%	1 610	27 825	9
INTLW2017392INTLW2017392 INTLW2017392	2,14 2,36	+10,3%	2,36 2,14	+10,3%	1,90	+24,21%	4 740	10 840	3
INTSDAX20180INTSDAX20180 INTSDAX20180	83,40 89,00	+6,7%	89,00 83,40	+6,7%	82,80	+7,49%	1 082	90 677	3
RCFL3CDPRO1RCFL3CDPRO1 RCFL3CDPRO1	51,25 54,25	+5,9%	54,25 51,25	+5,9%	53,05	+2,26%	26	1 365	3
INTLSLV09647INTLSLV09647 INTLSLV09647	4,45 4,70	+5,6%	4,76 4,45	+7,0%	3,88	+21,13%	10 443	48 484	6
INTLW2017384INTLW2017384 INTLW2017384	2,00 2,10	+5,0%	2,11 2,00	+5,5%	1,70	+23,53%	8 738	18 148	5
INTLW2017426INTLW2017426 INTLW2017426	1,84 1,92	+4,3%	1,92 1,72	+11,6%	1,42	+35,21%	8 319	15 809	6
RCFL3PGERCFL3PGE RCFL3PGE	4,05 4,22	+4,2%	4,22 4,05	+4,2%	4,00	+5,50%	600	2 481	2
INTLW2017152INTLW2017152 INTLW2017152	2,90 3,02	+4,1%	3,02 2,90	+4,1%	2,59	+16,60%	748	2 241	2
INTLPKO18812INTLPKO18812 INTLPKO18812	5,61 5,84	+4,1%	5,84 5,61	+4,1%	5,34	+9,36%	2 642	15 370	5
INTSW2005892INTSW2005892 INTSW2005892	5,15 5,30	+2,9%	5,30 5,15	+2,9%	5,33	-0,56%	1 400	7 270	2
INTLGLD09746INTLGLD09746 INTLGLD09746	54,35 55,70	+2,5%	55,70 54,35	+2,5%	51,65	+7,84%	198	10 775	2
INTLSLV12054INTLSLV12054 INTLSLV12054	8,59 8,80	+2,4%	8,80 8,41	+4,6%	8,04	+9,45%	3 082	26 337	4
RCFL3SILVERCFL3SILVE RCFL3SILVE	4,16 4,25	+2,2%	4,28 4,16	+2,9%	4,16	+2,16%	3 712	15 607	10
INTLDAX17418INTLDAX17418 INTLDAX17418	37,20 38,00	+2,2%	38,00 37,20	+2,2%	48,13	-21,05%	190	7 180	2
INTLDAX17038INTLDAX17038 INTLDAX17038	57,25 58,40	+2,0%	58,40 57,25	+2,0%	56,20	+3,91%	2 000	115 650	2
RCFS3RWERCFS3RWE RCFS3RWE	0,62 0,63	+1,6%	0,63 0,62	+1,6%	10,00	-93,70%	4 000	2 500	2
RCFL3COFFRCFL3COFF RCFL3COFF	1,86 1,88	+1,1%	1,88 1,86	+1,1%	1,79	+5,03%	2 000	3 740	2
RCFL3W20RCFL3W20 RCFL3W20	67,05 67,70	+1,0%	67,70 67,05	+1,0%	64,85	+4,39%	258	17 304	3
INTLBCO21238INTLBCO21238 INTLBCO21238	22,25 22,46	+0,9%	22,99 20,80	+10,5%	20,00	+12,30%	508	11 203	7
INTLW2017400INTLW2017400 INTLW2017400	2,42 2,44	+0,8%	2,55 2,42	+5,4%	2,39	+2,09%	1 426	3 559	5
RCFL3GOLDRCFL3GOLD RCFL3GOLD	26,70 26,75	+0,2%	26,75 26,70	+0,2%	26,46	+1,10%	2 370	63 379	3
RCFS5WHT1RCFS5WHT1 RCFS5WHT1	7,89 7,89	0,0%	7,89 7,89	0,0%	10,06	-21,57%	300	2 367	1
RCFS5FW202RCFS5FW202 RCFS5FW202	9,35 9,35	0,0%	9,35 9,35	0,0%	9,80	-4,59%	1 000	9 350	1
RCFS3SIERCFS3SIE RCFS3SIE	4,87 4,87	0,0%	4,87 4,87	0,0%	4,79	+1,67%	325	1 583	1
RCFS3PGNRCFS3PGN RCFS3PGN	27,94 27,94	0,0%	27,94 27,94	0,0%	25,67	+8,84%	300	8 382	1
RCFS3OILRCFS3OIL RCFS3OIL	20,14 20,14	0,0%	20,14 20,14	0,0%	20,39	-1,23%	100	2 014	1
RCFS3KGHRCFS3KGH RCFS3KGH	5,82 5,82	0,0%	5,82 5,82	0,0%	5,70	+2,11%	157	914	1
RCFS3CCCRCFS3CCC RCFS3CCC	20,44 20,44	0,0%	20,44 20,44	0,0%	24,00	-14,83%	831	16 986	1
RCFL5SUGA1RCFL5SUGA1 RCFL5SUGA1	4,80 4,80	0,0%	4,80 4,80	0,0%	5,00	-4,00%	85	408	1
RCFL5SILVERCFL5SILVE RCFL5SILVE	4,47 4,47	0,0%	4,47 4,41	+1,4%	4,29	+4,20%	1 329	5 920	6
RCFL5PLAT1RCFL5PLAT1 RCFL5PLAT1	6,16 6,16	0,0%	6,16 6,16	0,0%	10,00	-38,40%	385	2 372	1
RCFL4SILVE1RCFL4SILVE1 RCFL4SILVE1	6,57 6,57	0,0%	6,57 6,57	0,0%	6,35	+3,46%	43	283	1
RCFL4GOLDRCFL4GOLD RCFL4GOLD	7,74 7,74	0,0%	7,74 7,74	0,0%	8,56	-9,58%	11	85	1
RCFL3WHTRCFL3WHT RCFL3WHT	4,90 4,90	0,0%	4,90 4,90	0,0%	4,00	+22,50%	1 500	7 350	1
RCFL3PKNRCFL3PKN RCFL3PKN	115,30 115,30	0,0%	115,30 115,30	0,0%	98,00	+17,65%	50	5 765	1
RCFL3OIL2RCFL3OIL2 RCFL3OIL2	341,00 341,00	0,0%	341,00 341,00	0,0%	320,00	+6,56%	20	6 820	2
RCFL3KGHRCFL3KGH RCFL3KGH	5,78 5,78	0,0%	5,80 5,78	+0,3%	5,39	+7,24%	370	2 141	3
RCFL3ENGRCFL3ENG RCFL3ENG	80,85 80,85	0,0%	80,85 80,85	0,0%	81,25	-0,49%	20	1 617	1
RCFL3COPPRCFL3COPP RCFL3COPP	14,48 14,48	0,0%	14,48 14,48	0,0%	13,89	+4,25%	20	290	1
RCFL3CCCRCFL3CCC RCFL3CCC	78,85 78,85	0,0%	78,85 78,85	0,0%	70,70	+11,53%	25	1 971	1
RCFL2GOLDRCFL2GOLD RCFL2GOLD	49,97 49,97	0,0%	49,97 49,97	0,0%	49,88	+0,18%	20	999	1
RCFL2CDPRO1RCFL2CDPRO1 RCFL2CDPRO1	31,45 31,45	0,0%	31,45 31,45	0,0%	32,58	-3,47%	25	786	1
INTSW2021295INTSW2021295 INTSW2021295	1,98 1,98	0,0%	1,98 1,98	0,0%	2,39	-17,15%	500	990	1
INTSW2020958INTSW2020958 INTSW2020958	2,41 2,41	0,0%	2,41 2,41	0,0%	2,60	-7,31%	122	294	1
INTSPKO20693INTSPKO20693 INTSPKO20693	17,10 17,10	0,0%	17,10 17,10	0,0%	17,97	-4,84%	50	855	1
INTSPGN09431INTSPGN09431 INTSPGN09431	2,26 2,26	0,0%	2,26 2,26	0,0%	1,85	+22,16%	1 640	3 706	1
INTSPGE19752INTSPGE19752 INTSPGE19752	6,13 6,13	0,0%	6,13 6,13	0,0%	6,28	-2,39%	3 905	23 938	3
INTSKGH21055INTSKGH21055 INTSKGH21055	27,85 27,85	0,0%	27,85 27,85	0,0%	28,72	-3,03%	5	139	1
INTSDAX19968INTSDAX19968 INTSDAX19968	77,85 77,85	0,0%	77,85 77,85	0,0%	87,35	-10,88%	20	1 557	1
INTSBCO06692INTSBCO06692 INTSBCO06692	62,35 62,35	0,0%	62,35 62,35	0,0%	63,45	-1,73%	5	312	1
INTLW2021576INTLW2021576 INTLW2021576	1,46 1,46	0,0%	1,46 1,46	0,0%	1,27	+14,96%	1 000	1 460	1
INTLW2017145INTLW2017145 INTLW2017145	2,80 2,80	0,0%	2,80 2,80	0,0%	2,45	+14,29%	411	1 151	1
INTLUSD21279INTLUSD21279 INTLUSD21279	27,63 27,63	0,0%	27,63 27,63	0,0%	30,00	-7,90%	125	3 454	1
INTLUSD20610INTLUSD20610 INTLUSD20610	45,00 45,00	0,0%	45,00 45,00	0,0%	53,20	-15,41%	1 000	45 000	1
INTLSP520560INTLSP520560 INTLSP520560	11,87 11,87	0,0%	11,87 11,87	0,0%	12,60	-5,79%	290	3 442	1
INTLSLV10652INTLSLV10652 INTLSLV10652	6,70 6,70	0,0%	6,70 6,70	0,0%	5,92	+13,18%	3 134	20 998	1
INTLPZU17517INTLPZU17517 INTLPZU17517	7,49 7,49	0,0%	7,49 7,49	0,0%	7,21	+3,88%	1 200	8 988	1
INTLPKN15131INTLPKN15131 INTLPKN15131	31,17 31,17	0,0%	31,17 31,17	0,0%	27,92	+11,64%	102	3 179	1
INTLPKN07013INTLPKN07013 INTLPKN07013	41,40 41,40	0,0%	41,40 41,40	0,0%	35,86	+15,45%	26	1 076	1
INTLPGE21402INTLPGE21402 INTLPGE21402	1,20 1,20	0,0%	1,20 1,20	0,0%	0,94	+27,66%	420	504	1
INTLPGE21329INTLPGE21329 INTLPGE21329	1,61 1,61	0,0%	1,61 1,61	0,0%	1,44	+11,81%	6 000	9 660	2
INTLPGE16725INTLPGE16725 INTLPGE16725	1,60 1,60	0,0%	1,60 1,60	0,0%	1,43	+11,89%	6 000	9 600	2
INTLPEO16402INTLPEO16402 INTLPEO16402	16,89 16,89	0,0%	16,89 16,89	0,0%	17,40	-2,93%	100	1 689	1
INTLKGH16584INTLKGH16584 INTLKGH16584	21,40 21,40	0,0%	21,40 21,40	0,0%	21,85	-2,06%	250	5 350	1
INTLGLD12831INTLGLD12831 INTLGLD12831	20,56 20,56	0,0%	20,56 20,56	0,0%	17,81	+15,44%	30	617	1
INTLDBK15834INTLDBK15834 INTLDBK15834	10,30 10,30	0,0%	10,30 10,30	0,0%	10,00	+3,00%	50	515	1
INTLADS17350INTLADS17350 INTLADS17350	24,43 24,43	0,0%	24,43 24,43	0,0%	25,46	-4,05%	20	489	1
INTSPZU19638INTSPZU19638 INTSPZU19638	12,56 12,55	-0,1%	12,56 12,55	+0,1%	13,30	-5,64%	566	7 106	2
INTSDOW20271put WIG20 0271 INTSDOW20271	101,90 101,00	-0,9%	101,90 101,00	+0,9%	99,00	+2,02%	20	2 029	2
RCFL3ENARCFL3ENA RCFL3ENA	55,65 55,15	-0,9%	55,65 55,15	+0,9%	58,45	-5,65%	130	7 220	2
RCFS3LPPRCFS3LPP RCFS3LPP	1,81 1,79	-1,1%	1,81 1,79	+1,1%	1,88	-4,79%	1 700	3 057	2
INTSUSJ17244INTSUSJ17244 INTSUSJ17244	15,35 15,15	-1,3%	15,35 15,15	+1,3%	13,80	+9,78%	90	1 372	2
RCFL4ESXRCFL4ESX RCFL4ESX	281,50 277,80	-1,3%	281,50 277,80	+1,3%	291,60	-4,73%	10	2 796	2
RCFS2LPPRCFS2LPP RCFS2LPP	8,95 8,82	-1,5%	8,95 8,82	+1,5%	8,84	-0,23%	210	1 866	2
INTSDOW20552put WIG20 0552 INTSDOW20552	155,00 152,50	-1,6%	155,00 152,50	+1,6%	149,60	+1,94%	40	6 150	2
INTLADS16832INTLADS16832 INTLADS16832	28,78 28,24	-1,9%	28,78 28,24	+1,9%	27,74	+1,80%	300	8 530	3
RCFL3FDXRCFL3FDX RCFL3FDX	167,80 164,40	-2,0%	167,80 164,40	+2,1%	175,00	-6,06%	31	5 134	2
INTLBMW16600INTLBMW16600 INTLBMW16600	4,19 4,10	-2,1%	4,19 4,10	+2,2%	4,67	-12,21%	200	829	2
RCFS3W20RCFS3W20 RCFS3W20	37,47 36,28	-3,2%	37,47 35,69	+5,0%	37,87	-4,20%	251	9 149	7
INTLBMW11031INTLBMW11031 INTLBMW11031	12,06 11,66	-3,3%	12,06 11,66	+3,4%	12,79	-8,84%	249	2 983	2
INTSSP520776INTSSP520776 INTSSP520776	12,81 12,38	-3,4%	12,81 12,38	+3,5%	12,78	-3,13%	1 120	14 302	3
INTSSP520578INTSSP520578 INTSSP520578	7,02 6,77	-3,6%	7,41 6,77	+9,5%	6,81	-0,59%	15 164	107 592	9
RCFL3OIL3RCFL3OIL3 RCFL3OIL3	27,85 26,85	-3,6%	27,85 26,85	+3,7%	26,00	+3,27%	5 675	152 399	3
RCFL4COCORCFL4COCO RCFL4COCO	6,16 5,90	-4,2%	6,16 5,90	+4,4%	8,03	-26,53%	300	1 809	2
RCFS3CDPRO1RCFS3CDPRO1 RCFS3CDPRO1	1,12 1,07	-4,5%	1,12 1,02	+9,8%	1,03	+3,88%	13 191	13 976	14
INTSW2020974INTSW2020974 INTSW2020974	3,01 2,83	-6,0%	3,02 2,83	+6,7%	3,42	-17,25%	3 810	11 300	6
INTSW2020966INTSW2020966 INTSW2020966	2,79 2,60	-6,8%	2,79 2,60	+7,3%	3,10	-16,13%	196	539	2
RCFS3PKORCFS3PKO RCFS3PKO	7,21 6,71	-6,9%	7,21 6,71	+7,5%	7,35	-8,71%	410	2 864	3
INTSPKN20313INTSPKN20313 INTSPKN20313	39,80 36,99	-7,1%	39,80 36,83	+8,1%	41,68	-11,25%	910	35 036	11
INTSW2021386INTSW2021386 INTSW2021386	1,74 1,60	-8,0%	1,85 1,60	+15,6%	2,05	-21,95%	6 999	12 042	8
RCFL3PGNRCFL3PGN RCFL3PGN	80,40 73,45	-8,6%	80,40 70,65	+13,8%	96,15	-23,61%	296	21 985	4
INTLKGH16576INTLKGH16576 INTLKGH16576	15,89 13,93	-12,3%	16,21 13,93	+16,4%	14,68	-5,11%	2 162	34 631	5
INTSNDX20768INTSNDX20768 INTSNDX20768	16,59 14,46	-12,8%	16,59 14,46	+14,7%	15,63	-7,49%	202	3 123	4
INTLUSD21360INTLUSD21360 INTLUSD21360	18,42 15,64	-15,1%	18,67 14,61	+27,8%	19,55	-20,00%	5 062	84 412	19
INTLPGN17376INTLPGN17376 INTLPGN17376	0,94 0,79	-16,0%	0,94 0,74	+27,0%	1,19	-33,61%	16 500	13 505	6
INTLDAX21196INTLDAX21196 INTLDAX21196	35,38 27,00	-23,7%	36,70 27,00	+35,9%	36,47	-25,97%	2 121	69 195	15
INTSW2021527INTSW2021527 INTSW2021527	1,20 0,87	-27,5%	1,20 0,87	+37,9%	1,27	-31,50%	16 952	17 433	13
RCTSWHT009RCTSWHT009					10,02
RCTSWHT008RCTSWHT008					9,05
RCTSWHT007RCTSWHT007					7,35
RCTSSUGA09RCTSSUGA09					1,70
RCTSSUGA08RCTSSUGA08					1,29
RCTSSUGA07RCTSSUGA07					0,88
RCTSSUG010RCTSSUG010					5,17
RCTSSOY02RCTSSOY02					1,43
RCTSSOY01RCTSSOY01					0,49
RCTSSILV15RCTSSILV15					5,10
RCTSSILV14RCTSSILV14					4,14
RCTSSILV13RCTSSILV13					1,45
RCTSKGH020RCTSKGH020					9,93
RCTSKGH015RCTSKGH015					7,07
RCTSGOLD15RCTSGOLD15					12,94
RCTSGOLD14RCTSGOLD14					9,36
RCTSCORN09RCTSCORN09					3,68
RCTSCORN08RCTSCORN08					3,27
RCTSCORN07RCTSCORN07					2,24
RCTSCOPP05RCTSCOPP05					0,57
RCTSCOPP04RCTSCOPP04					0,44
RCTSCOPP03RCTSCOPP03					0,31
RCTSCOPP01RCTSCOPP01					0,70
RCTSCOFF002RCTSCOFF002					4,08
RCTSCOFF001RCTSCOFF001					2,60
RCTSCOCO07RCTSCOCO07					43,15
RCTSCOCO06RCTSCOCO06					34,66
RCTLWIG003RCTLWIG003					6,02
RCTLWIG001RCTLWIG001					10,76
RCTLWHT004RCTLWHT004					5,47
RCTLWHT003RCTLWHT003					5,49
RCTLSOY02RCTLSOY02					1,10
RCTLSOY01RCTLSOY01					1,48
RCTLSILV08RCTLSILV08					0,55
RCTLSILV07RCTLSILV07					2,25
RCTLPZU002RCTLPZU002					23,27
RCTLPGN005RCTLPGN005					2,07
RCTLPGN002RCTLPGN002					2,86
RCTLOIL008RCTLOIL008					9,11
RCTLOIL007RCTLOIL007					5,01
RCTLOIL0014RCTLOIL0014					5,09
RCTLOIL0013RCTLOIL0013					7,24
RCTLOIL0012RCTLOIL0012					9,39
RCTLGOLD09RCTLGOLD09					5,08
RCTLGOLD08RCTLGOLD08					13,47
RCTLGOLD07RCTLGOLD07					17,01
RCTLGOLD06RCTLGOLD06					88,40
RCTLCOPP04RCTLCOPP04					0,39
RCTLCOPP03RCTLCOPP03					0,50
RCTLCOPP02RCTLCOPP02					0,60
RCTLCOFF006RCTLCOFF006					0,78
RCTLCOFF005RCTLCOFF005					1,12
RCTLCOFF004RCTLCOFF004					2,03
RCTLCOFF003RCTLCOFF003					2,41
RCTLCOCO06RCTLCOCO06					16,94
RCTLCOCO05RCTLCOCO05					29,01
RCTLCOCO04RCTLCOCO04					39,31
RCTLCOCO01RCTLCOCO01					27,65
RCTLACP001RCTLACP001					18,05
RCFS5SUGA1RCFS5SUGA1					14,51
RCFS5SILVERCFS5SILVE					10,90
RCFS5PLAT1RCFS5PLAT1					10,00
RCFS5PALL1RCFS5PALL1					10,00
RCFS5OIL2RCFS5OIL2					13,70
RCFS5OILRCFS5OIL					1,52
RCFS5GOLDRCFS5GOLD					11,20
RCFS5FW20RCFS5FW20					11,21
RCFS5COFFRCFS5COFF					16,51
RCFS4WHT1RCFS4WHT1					10,00
RCFS4SUGA1RCFS4SUGA1					10,00
RCFS4SILVERCFS4SILVE					9,20
RCFS4PLAT1RCFS4PLAT1					10,00
RCFS4PALL1RCFS4PALL1					10,00
RCFS4OIL2RCFS4OIL2					10,00
RCFS4OILRCFS4OIL					0,50
RCFS4LIGHRCFS4LIGH					1,40
RCFS4GOLDRCFS4GOLD					10,00
RCFS4FW202RCFS4FW202					10,52
RCFS4FW20RCFS4FW20					11,00
RCFS4ESXRCFS4ESX					1,59
RCFS4COFFRCFS4COFF					10,00
RCFS4COCO2RCFS4COCO2					10,00
RCFS4COCORCFS4COCO					7,19
RCFS3ZALG2RCFS3ZALG2					3,44
RCFS3ZALGRCFS3ZALG					100,00
RCFS3WHTRCFS3WHT					7,06
RCFS3TPERCFS3TPE					45,87
RCFS3TKAGRCFS3TKAG					100,00
RCFS3SZGRCFS3SZG					100,00
RCFS3SUGARCFS3SUGA					39,16
RCFS3SOYRCFS3SOY					13,56
RCFS3SILVERCFS3SILVE					85,05
RCFS3PZURCFS3PZU					5,70
RCFS3PLAT1RCFS3PLAT1					10,00
RCFS3PKNRCFS3PKN					0,54
RCFS3PGERCFS3PGE					26,97
RCFS3PEORCFS3PEO					16,60
RCFS3PALL1RCFS3PALL1					10,00
RCFS3OPLRCFS3OPL					45,49
RCFS3OIL2RCFS3OIL2					3,45
RCFS3MUVRCFS3MUV					100,00
RCFS3MBKRCFS3MBK					21,84
RCFS3LTSRCFS3LTS					4,52
RCFS3LIGHRCFS3LIGH					3,39
RCFS3HOTRCFS3HOT					100,00
RCFS3HNRRCFS3HNR					100,00
RCFS3HEIGRCFS3HEIG					100,00
RCFS3GOLDRCFS3GOLD					109,10
RCFS3GBFRCFS3GBF					100,00
RCFS3GASORCFS3GASO					3,09
RCFS3FW202RCFS3FW202					10,00
RCFS3FDXRCFS3FDX					11,90
RCFS3EUHRCFS3EUH					165,20
RCFS3EONRCFS3EON					2,03
RCFS3ENGRCFS3ENG					13,46
RCFS3ENARCFS3ENA					25,27
RCFS3DTE2RCFS3DTE2					88,05
RCFS3DTERCFS3DTE					4,82
RCFS3DPW1RCFS3DPW1					10,00
RCFS3DBKRCFS3DBK					46,02
RCFS3CPSRCFS3CPS					69,00
RCFS3CORNRCFS3CORN					10,30
RCFS3COPPRCFS3COPP					3,51
RCFS3CONGRCFS3CONG					100,00
RCFS3COFFRCFS3COFF					19,55
RCFS3COCORCFS3COCO					3,03
RCFS3CBKRCFS3CBK					1,07
RCFS3BZWRCFS3BZW					31,15
RCFS3BMWRCFS3BMW					7,81
RCFS3BAYG1RCFS3BAYG1					10,00
RCFS3BASRCFS3BAS					7,30
RCFS3ALVRCFS3ALV					35,48
RCFS3ALRRCFS3ALR					12,13
RCFS3ADS1RCFS3ADS1					19,32
RCFS3ACPRCFS3ACP					93,90
RCFS2ZALG2RCFS2ZALG2					10,00
RCFS2ZALGRCFS2ZALG					100,00
RCFS2WHTRCFS2WHT					10,00
RCFS2W20RCFS2W20					63,00
RCFS2TPERCFS2TPE					67,60
RCFS2TKAGRCFS2TKAG					100,00
RCFS2SZGRCFS2SZG					100,00
RCFS2SUGARCFS2SUGA					10,00
RCFS2SOYRCFS2SOY					10,00
RCFS2SILVERCFS2SILVE					124,60
RCFS2SIERCFS2SIE					66,50
RCFS2RWERCFS2RWE					10,00
RCFS2PZURCFS2PZU					20,83
RCFS2PLAT1RCFS2PLAT1					10,00
RCFS2PKORCFS2PKO					44,05
RCFS2PKNRCFS2PKN					3,55
RCFS2PGNRCFS2PGN					54,60
RCFS2PGERCFS2PGE					65,25
RCFS2PEORCFS2PEO					42,76
RCFS2PALL1RCFS2PALL1					10,00
RCFS2OPLRCFS2OPL					58,55
RCFS2OIL2RCFS2OIL2					53,10
RCFS2OILRCFS2OIL					65,25
RCFS2MUVRCFS2MUV					100,00
RCFS2MBKRCFS2MBK					42,84
RCFS2LTSRCFS2LTS					100,00
RCFS2LIGHRCFS2LIGH					4,85
RCFS2KGHRCFS2KGH					25,59
RCFS2HOTRCFS2HOT					100,00
RCFS2HNRRCFS2HNR					100,00
RCFS2HEIGRCFS2HEIG					100,00
RCFS2GOLDRCFS2GOLD					135,10
RCFS2GBFRCFS2GBF					100,00
RCFS2GASORCFS2GASO					10,00
RCFS2FW202RCFS2FW202					10,00
RCFS2EUHRCFS2EUH					230,10
RCFS2ESXRCFS2ESX					17,01
RCFS2EONRCFS2EON					10,00
RCFS2ENGRCFS2ENG					32,20
RCFS2ENARCFS2ENA					54,15
RCFS2DTE2RCFS2DTE2					100,00
RCFS2DTERCFS2DTE					71,11
RCFS2DPW1RCFS2DPW1					10,00
RCFS2DBKRCFS2DBK					91,30
RCFS2CPSRCFS2CPS					76,85
RCFS2CORNRCFS2CORN					10,00
RCFS2COPPRCFS2COPP					5,54
RCFS2CONGRCFS2CONG					100,00
RCFS2COFFRCFS2COFF					10,83
RCFS2COCORCFS2COCO					7,55
RCFS2CDPRO1RCFS2CDPRO1					3,00
RCFS2CCCRCFS2CCC					100,00
RCFS2CBKRCFS2CBK					2,94
RCFS2BZWRCFS2BZW					45,87
RCFS2BMWRCFS2BMW					47,51
RCFS2BAYG1RCFS2BAYG1					10,00
RCFS2BASRCFS2BAS					20,30
RCFS2ALVRCFS2ALV					100,00
RCFS2ALRRCFS2ALR					26,92
RCFS2ADS1RCFS2ADS1					46,51
RCFS2ACPRCFS2ACP					100,00
RCFS1SUGARCFS1SUGA					10,00
RCFS1SILVERCFS1SILVE					149,46
RCFS1LPPRCFS1LPP					10,00
RCFS1GOLDRCFS1GOLD					121,70
RCFS1CORN2RCFS1CORN2					10,00
RCFS1COPPRCFS1COPP					9,29
RCFS1COFFRCFS1COFF					10,00
RCFS1COCORCFS1COCO					10,00
RCFL5WHT1RCFL5WHT1					6,90
RCFL5PALL1RCFL5PALL1					6,35
RCFL5OILRCFL5OIL					27,06
RCFL5GOLDRCFL5GOLD					6,90
RCFL5FW202RCFL5FW202					9,07
RCFL5FW20RCFL5FW20					6,70
RCFL5COFFRCFL5COFF					5,62
RCFL5COCO1RCFL5COCO1					4,50
RCFL4WHT1RCFL4WHT1					10,00
RCFL4SUGA1RCFL4SUGA1					10,00
RCFL4PLAT1RCFL4PLAT1					10,00
RCFL4PALL1RCFL4PALL1					10,00
RCFL4OILRCFL4OIL					21,34
RCFL4LIGHRCFL4LIGH					15,17
RCFL4FW202RCFL4FW202					9,14
RCFL4FW20RCFL4FW20					8,77
RCFL4COFFRCFL4COFF					8,78
RCFL3ZALG2RCFL3ZALG2					15,96
RCFL3ZALGRCFL3ZALG					114,10
RCFL3VNARCFL3VNA					22,75
RCFL3TPERCFL3TPE					31,30
RCFL3TKAGRCFL3TKAG					45,29
RCFL3SZGRCFL3SZG					109,60
RCFL3SUGA2RCFL3SUGA2					10,00
RCFL3SUGARCFL3SUGA					0,78
RCFL3SPRRCFL3SPR					24,96
RCFL3SOYRCFL3SOY					5,27
RCFL3SILVE2RCFL3SILVE2					7,68
RCFL3SIERCFL3SIE					136,20
RCFL3SAP1RCFL3SAP1					10,00
RCFL3RWERCFL3RWE					27,00
RCFL3ROSRCFL3ROS					16,54
RCFL3RDX2RCFL3RDX2					15,20
RCFL3PZURCFL3PZU					43,93
RCFL3PSMRCFL3PSM					10,00
RCFL3PLAYRCFL3PLAY					10,00
RCFL3PLAT1RCFL3PLAT1					7,21
RCFL3PKORCFL3PKO					27,90
RCFL3PEORCFL3PEO					16,79
RCFL3PALL1RCFL3PALL1					10,00
RCFL3OPLRCFL3OPL					4,61
RCFL3MUV2RCFL3MUV2					10,00
RCFL3MUVRCFL3MUV					100,00
RCFL3MGNRCFL3MGN					0,28
RCFL3MBKRCFL3MBK					89,45
RCFL3LTSRCFL3LTS					440,60
RCFL3LPPRCFL3LPP					501,00
RCFL3LIGHRCFL3LIGH					19,84
RCFL3LHA1RCFL3LHA1					10,00
RCFL3LEGRCFL3LEG					20,41
RCFL3HOTRCFL3HOT					100,00
RCFL3HNRRCFL3HNR					121,20
RCFL3HEIGRCFL3HEIG					100,00
RCFL3GBFRCFL3GBF					135,80
RCFL3GASORCFL3GASO					16,89
RCFL3FW202RCFL3FW202					10,00
RCFL3EUHRCFL3EUH					4,62
RCFL3EONRCFL3EON					17,56
RCFL3DWNIRCFL3DWNI					19,08
RCFL3DTE3RCFL3DTE3					5,63
RCFL3DTE2RCFL3DTE2					100,00
RCFL3DPW1RCFL3DPW1					10,00
RCFL3DBK02RCFL3DBK02					10,00
RCFL3DBKRCFL3DBK					0,52
RCFL3DB11RCFL3DB11					10,00
RCFL3CPSRCFL3CPS					50,60
RCFL3CORNRCFL3CORN					3,80
RCFL3CONGRCFL3CONG					100,00
RCFL3COCORCFL3COCO					8,07
RCFL3CBKRCFL3CBK					8,99
RCFL3BZWRCFL3BZW					94,05
RCFL3BMWRCFL3BMW					59,85
RCFL3BAYG1RCFL3BAYG1					10,00
RCFL3BASRCFL3BAS					85,55
RCFL3ARLRCFL3ARL					10,00
RCFL3ALV2RCFL3ALV2					10,50
RCFL3ALVRCFL3ALV					175,60
RCFL3ALRRCFL3ALR					166,00
RCFL3ADS12RCFL3ADS12					8,97
RCFL3ADS1RCFL3ADS1					211,00
RCFL3ACPRCFL3ACP					41,56
RCFL2ZALG2RCFL2ZALG2					10,00
RCFL2ZALGRCFL2ZALG					100,00
RCFL2WHTRCFL2WHT					7,58
RCFL2W20RCFL2W20					86,50
RCFL2VNARCFL2VNA					10,00
RCFL2TPERCFL2TPE					168,40
RCFL2TKAGRCFL2TKAG					100,00
RCFL2SZGRCFL2SZG					137,10
RCFL2SUGA2RCFL2SUGA2					10,00
RCFL2SUGARCFL2SUGA					1,75
RCFL2SPRRCFL2SPR					10,00
RCFL2SOYRCFL2SOY					9,91
RCFL2SILVERCFL2SILVE					19,22
RCFL2SIERCFL2SIE					155,50
RCFL2SAP1RCFL2SAP1					10,00
RCFL2RWERCFL2RWE					10,00
RCFL2RDX2RCFL2RDX2					14,58
RCFL2PZURCFL2PZU					126,70
RCFL2PSMRCFL2PSM					7,77
RCFL2PLAYRCFL2PLAY					10,00
RCFL2PLAT1RCFL2PLAT1					10,00
RCFL2PKORCFL2PKO					61,10
RCFL2PKNRCFL2PKN					160,10
RCFL2PGNRCFL2PGN					126,00
RCFL2PGERCFL2PGE					109,50
RCFL2PEORCFL2PEO					49,78
RCFL2PALL1RCFL2PALL1					10,00
RCFL2OPLRCFL2OPL					34,37
RCFL2OIL2RCFL2OIL2					296,00
RCFL2OILRCFL2OIL					17,23
RCFL2MUV2RCFL2MUV2					10,00
RCFL2MUVRCFL2MUV					116,00
RCFL2MGNRCFL2MGN					29,85
RCFL2MBKRCFL2MBK					100,00
RCFL2LTSRCFL2LTS					434,60
RCFL2LPPRCFL2LPP					100,00
RCFL2LIGHRCFL2LIGH					10,00
RCFL2LHA1RCFL2LHA1					10,00
RCFL2LEGRCFL2LEG					10,00
RCFL2KGHRCFL2KGH					38,42
RCFL2HOTRCFL2HOT					100,00
RCFL2HNRRCFL2HNR					100,00
RCFL2HEIGRCFL2HEIG					107,60
RCFL2GBFRCFL2GBF					100,00
RCFL2GASORCFL2GASO					10,00
RCFL2FW202RCFL2FW202					10,00
RCFL2EUHRCFL2EUH					100,00
RCFL2ESXRCFL2ESX					215,10
RCFL2EONRCFL2EON					16,16
RCFL2ENGRCFL2ENG					108,00
RCFL2ENARCFL2ENA					100,00
RCFL2DWNIRCFL2DWNI					10,00
RCFL2DTE3RCFL2DTE3					10,00
RCFL2DTE2RCFL2DTE2					100,00
RCFL2DPW1RCFL2DPW1					10,00
RCFL2DBKRCFL2DBK					9,22
RCFL2DB11RCFL2DB11					10,00
RCFL2CPSRCFL2CPS					100,00
RCFL2CORNRCFL2CORN					6,92
RCFL2COPPRCFL2COPP					17,97
RCFL2CONGRCFL2CONG					107,50
RCFL2COFFRCFL2COFF					3,91
RCFL2COCORCFL2COCO					11,65
RCFL2CCCRCFL2CCC					100,00
RCFL2CBKRCFL2CBK					17,80
RCFL2BZWRCFL2BZW					127,00
RCFL2BMWRCFL2BMW					105,70
RCFL2BAYG1RCFL2BAYG1					10,00
RCFL2BASRCFL2BAS					134,50
RCFL2ARLRCFL2ARL					10,00
RCFL2ALV2RCFL2ALV2					10,00
RCFL2ALVRCFL2ALV					100,00
RCFL2ALRRCFL2ALR					161,90
RCFL2ADS12RCFL2ADS12					10,00
RCFL2ADS1RCFL2ADS1					166,00
RCFL2ACPRCFL2ACP					68,15
INTSW2021535INTSW2021535					1,82
INTSW2020990INTSW2020990					3,77
INTSW2020982INTSW2020982					3,55
INTSW2020875INTSW2020875					5,02
INTSW2020867INTSW2020867					4,76
INTSW2020859INTSW2020859					4,12
INTSW2020727INTSW2020727					4,95
INTSW2019976INTSW2019976					10,00
INTSW2019893INTSW2019893					8,20
INTSW2019596INTSW2019596					6,82
INTSW2019588INTSW2019588					5,88
INTSW2019430INTSW2019430					6,28
INTSW2019307INTSW2019307					5,12
INTSVOW09886INTSVOW09886					24,21
INTSVOW08904INTSVOW08904					36,33
INTSVOW08334INTSVOW08334					29,03
INTSVOW08144INTSVOW08144					65,60
INTSUSJ17095INTSUSJ17095					29,40
INTSUSJ16915INTSUSJ16915					37,78
INTSUSD18176INTSUSD18176					32,18
INTSUSD18127INTSUSD18127					21,41
INTSUSD17665INTSUSD17665					36,50
INTSUSD17483INTSUSD17483					35,38
INTSUSD17079INTSUSD17079					55,00
INTSUSD16709INTSUSD16709					83,95
INTSUSD16675INTSUSD16675					47,78
INTSSLV19794INTSSLV19794					12,65
INTSSLV15933INTSSLV15933					12,97
INTSSLV15925INTSSLV15925					10,39
INTSSLV15222INTSSLV15222					17,69
INTSSLV02592INTSSLV02592					23,31
INTSSLV02584INTSSLV02584					18,18
INTSSLV02352INTSSLV02352					36,50
INTSSLV02345INTSSLV02345					34,55
INTSSLV02279INTSSLV02279					22,59
INTSPZU20131INTSPZU20131					16,26
INTSPKN20024INTSPKN20024					69,70
INTSPKN19828INTSPKN19828					64,85
INTSPGN19679INTSPGN19679					2,47
INTSPGE21048INTSPGE21048					3,60
INTSPGE10827INTSPGE10827					6,01
INTSPGE10272INTSPGE10272					5,93
INTSPGE10108INTSPGE10108					9,63
INTSPGE09381INTSPGE09381					7,19
INTSPGE06593INTSPGE06593					11,94
INTSPGE05959INTSPGE05959					10,46
INTSPGE05215INTSPGE05215					10,63
INTSPEO10025INTSPEO10025					53,25
INTSPEO02998INTSPEO02998					76,10
INTSPEO02766INTSPEO02766					64,25
INTSOPL11650INTSOPL11650					2,45
INTSOPL11072INTSOPL11072					2,10
INTSOPL09555INTSOPL09555					2,22
INTSOPL09423INTSOPL09423					3,65
INTSOPL09274INTSOPL09274					3,64
INTSOPL06254INTSOPL06254					5,29
INTSOPL05967INTSOPL05967					8,79
INTSNOK09159INTSNOK09159					11,78
INTSNOK08888INTSNOK08888					11,15
INTSNKX20461INTSNKX20461					93,55
INTSNAG19034INTSNAG19034					4,50
INTSNAG17970INTSNAG17970					6,15
INTSNAG17962INTSNAG17962					4,88
INTSNAG08441INTSNAG08441					8,73
INTSNAG07104INTSNAG07104					10,65
INTSNAG07096INTSNAG07096					10,16
INTSNAG04606INTSNAG04606					16,45
INTSNAG04291INTSNAG04291					13,11
INTSNAG04085INTSNAG04085					14,99
INTSKGH17988INTSKGH17988					67,60
INTSKGH00711INTSKGH00711					58,05
INTSHSC20537INTSHSC20537					36,08
INTSGLD21451INTSGLD21451					66,30
INTSGLD20941INTSGLD20941					134,60
INTSGLD14936INTSGLD14936					96,90
INTSGLD01057INTSGLD01057					77,55
INTSGBU21030INTSGBU21030					40,11
INTSGBU20107INTSGBU20107					71,50
INTSEUR12534INTSEUR12534					37,00
INTSEUR12500INTSEUR12500					23,90
INTSEUD21436INTSEUD21436					27,09
INTSEUD21246INTSEUD21246					34,65
INTSEUD05033INTSEUD05033					80,60
INTSEUD03764INTSEUD03764					58,00
INTSEUD02683INTSEUD02683					46,61
INTSEUC21154INTSEUC21154					40,81
INTSESX20735INTSESX20735					27,75
INTSESX19877INTSESX19877					20,40
INTSESX18648INTSESX18648					17,31
INTSDBK19000INTSDBK19000					36,58
INTSDBK18275INTSDBK18275					25,03
INTSDBK17566INTSDBK17566					55,00
INTSDBK10520INTSDBK10520					84,30
INTSDBK10306INTSDBK10306					28,65
INTSDBK03897INTSDBK03897					101,10
INTSDBK03426INTSDBK03426					80,80
INTSDAX18952INTSDAX18952					57,30
INTSBND21485INTSBND21485					53,89
INTSBND21477INTSBND21477					35,19
INTSBND18515INTSBND18515					15,86
INTSBMW08136INTSBMW08136					19,33
INTSBMW07799INTSBMW07799					11,70
INTSBCO06700INTSBCO06700					81,15
INTSBCO06684INTSBCO06684					43,20
INTSBCO05322INTSBCO05322					319,00
INTSBCO02378INTSBCO02378					290,65
INTSBCO01503INTSBCO01503					171,80
INTSADS21519INTSADS21519					16,01
INTLW2017020INTLW2017020					3,52
INTLW2017012INTLW2017012					3,05
INTLW2016808INTLW2016808					3,48
INTLW2016774INTLW2016774					4,97
INTLW2016766INTLW2016766					3,74
INTLW2015008INTLW2015008					3,90
INTLW2014639INTLW2014639					8,76
INTLW2014621INTLW2014621					4,32
INTLW2012484INTLW2012484					7,29
INTLW2012450INTLW2012450					6,77
INTLW2012328INTLW2012328					5,50
INTLW2012112INTLW2012112					5,63
INTLW2012104INTLW2012104					7,06
INTLVOW19653INTLVOW19653					16,64
INTLVOW17137INTLVOW17137					24,76
INTLVOW15842INTLVOW15842					29,72
INTLVOW13763INTLVOW13763					24,90
INTLVOW13094INTLVOW13094					30,46
INTLVOW12807INTLVOW12807					19,20
INTLVOW12799INTLVOW12799					36,52
INTLVOW11171INTLVOW11171					43,50
INTLVOW11163INTLVOW11163					33,72
INTLUSJ16360INTLUSJ16360					39,45
INTLUSJ16238INTLUSJ16238					44,55
INTLUSJ16220INTLUSJ16220					33,33
INTLUSD21287INTLUSD21287					29,14
INTLUSD21261INTLUSD21261					20,65
INTLUSD21170INTLUSD21170					38,51
INTLUSD20842INTLUSD20842					55,10
INTLUSD20826INTLUSD20826					54,75
INTLUSD20602INTLUSD20602					42,90
INTLSPX17848INTLSPX17848					26,63
INTLSPX17830INTLSPX17830					22,11
INTLSPX17822INTLSPX17822					20,09
INTLPZU21493INTLPZU21493					4,94
INTLPZU17285INTLPZU17285					7,43
INTLPZU17103INTLPZU17103					16,20
INTLPZU16931INTLPZU16931					11,74
INTLPZU16568INTLPZU16568					19,79
INTLPZU16287INTLPZU16287					19,82
INTLPZU15941INTLPZU15941					17,08
INTLPZU15800INTLPZU15800					28,11
INTLPZU15610INTLPZU15610					17,35
INTLPZU14712INTLPZU14712					14,85
INTLPKO17889INTLPKO17889					7,55
INTLPKO17541INTLPKO17541					9,07
INTLPKO17301INTLPKO17301					10,26
INTLPKO16956INTLPKO16956					10,65
INTLPKO15446INTLPKO15446					12,09
INTLPKO15123INTLPKO15123					16,49
INTLPKO15032INTLPKO15032					19,82
INTLPKO12781INTLPKO12781					21,77
INTLPKO12401INTLPKO12401					16,37
INTLPKN16303INTLPKN16303					15,97
INTLPKN15966INTLPKN15966					29,31
INTLPKN15958INTLPKN15958					27,68
INTLPKN13060INTLPKN13060					30,09
INTLPKN08367INTLPKN08367					32,46
INTLPKN07724INTLPKN07724					21,18
INTLPKN06932INTLPKN06932					29,33
INTLPKN06353INTLPKN06353					25,53
INTLPKN06346INTLPKN06346					28,29
INTLPKN05835INTLPKN05835					35,98
INTLPKN05496INTLPKN05496					71,55
INTLPKN04119INTLPKN04119					41,22
INTLPKN04101INTLPKN04101					39,52
INTLPGN17004INTLPGN17004					1,43
INTLPGN04978INTLPGN04978					2,64
INTLPGN04713INTLPGN04713					2,67
INTLPGN04200INTLPGN04200					2,60
INTLPGE21352INTLPGE21352					2,04
INTLPGE21337INTLPGE21337					2,50
INTLPEO12658INTLPEO12658					11,20
INTLOPL21584INTLOPL21584					2,63
INTLNOK08862INTLNOK08862					7,75
INTLNOK08854INTLNOK08854					8,90
INTLNOK02501INTLNOK02501					7,43
INTLNOK02493INTLNOK02493					10,94
INTLNOK02485INTLNOK02485					13,55
INTLNOK01701INTLNOK01701					3,90
INTLNOK00968INTLNOK00968					14,76
INTLNOK00208INTLNOK00208					18,68
INTLNOK00190INTLNOK00190					12,30
INTLNKX20198INTLNKX20198					117,50
INTLNKX18705INTLNKX18705					141,40
INTLNKX17061INTLNKX17061					196,70
INTLNKX16170INTLNKX16170					225,90
INTLNKX05413INTLNKX05413					226,20
INTLNKX01826INTLNKX01826					295,90
INTLNKX00794INTLNKX00794					394,80
INTLNKX00323INTLNKX00323					331,70
INTLNKX00315INTLNKX00315					342,20
INTLNDX21311INTLNDX21311					44,70
INTLNDX21204INTLNDX21204					55,35
INTLNDX20065INTLNDX20065					61,60
INTLNDX18879INTLNDX18879					53,40
INTLNDX18713INTLNDX18713					81,20
INTLNDX17814INTLNDX17814					69,40
INTLNDX17194INTLNDX17194					48,11
INTLNDX15297INTLNDX15297					58,55
INTLNDX13425INTLNDX13425					72,85
INTLNDX12906INTLNDX12906					142,00
INTLNDX10868INTLNDX10868					57,25
INTLNDX10629INTLNDX10629					68,80
INTLNAG21071INTLNAG21071					3,23
INTLNAG20719INTLNAG20719					2,28
INTLNAG20412INTLNAG20412					3,17
INTLKGH15024INTLKGH15024					24,40
INTLKGH14860INTLKGH14860					34,80
INTLKGH14852INTLKGH14852					24,99
INTLKGH14720INTLKGH14720					39,03
INTLKGH12773INTLKGH12773					34,29
INTLKGH12393INTLKGH12393					51,50
INTLKGH12385INTLKGH12385					31,02
INTLKGH12203INTLKGH12203					39,88
INTLHSC20529INTLHSC20529					16,05
INTLHSC19273INTLHSC19273					26,96
INTLHSC18861INTLHSC18861					47,52
INTLHSC15685INTLHSC15685					32,75
INTLHSC15289INTLHSC15289					36,00
INTLHSC14472INTLHSC14472					58,55
INTLHSC12898INTLHSC12898					72,90
INTLHSC12625INTLHSC12625					42,62
INTLHSC00828INTLHSC00828					62,00
INTLGOG11858INTLGOG11858					94,30
INTLGOG06940INTLGOG06940					174,30
INTLGOG04895INTLGOG04895					161,30
INTLGOG04887INTLGOG04887					179,00
INTLGLD11726INTLGLD11726					66,95
INTLGLD09621INTLGLD09621					35,12
INTLGBU18549INTLGBU18549					21,55
INTLGBU17673INTLGBU17673					24,97
INTLGBU16329INTLGBU16329					62,95
INTLGBU16196INTLGBU16196					66,60
INTLGBU16188INTLGBU16188					49,40
INTLEUR21444INTLEUR21444					18,82
INTLEUR21253INTLEUR21253					18,85
INTLEUR21162INTLEUR21162					31,92
INTLEUR20586INTLEUR20586					39,90
INTLEUR20339INTLEUR20339					23,93
INTLEUD18150INTLEUD18150					27,48
INTLEUD18143INTLEUD18143					32,55
INTLEUD17475INTLEUD17475					55,40
INTLEUD16683INTLEUD16683					46,00
INTLEUD16493INTLEUD16493					32,50
INTLEUC19448INTLEUC19448					25,41
INTLEUC07617INTLEUC07617					62,80
INTLEUC07229INTLEUC07229					46,12
INTLEUC07211INTLEUC07211					38,77
INTLESX18101INTLESX18101					18,68
INTLESX17053INTLESX17053					18,87
INTLESX15677INTLESX15677					34,12
INTLESX02097INTLESX02097					28,63
INTLESX01818INTLESX01818					52,30
INTLESX00778INTLESX00778					59,70
INTLESX00307INTLESX00307					49,99
INTLDOW20545put WIG20 0545					86,50
INTLDOW20263put WIG20 0263					113,00
INTLDOW20040put WIG20 0040					178,70
INTLDOW18978INTLDOW18978					209,80
INTLDOW17806INTLDOW17806					219,60
INTLDOW16790INTLDOW16790					242,30
INTLDOW13482INTLDOW13482					213,30
INTLDOW03251INTLDOW03251					353,80
INTLDOW00877INTLDOW00877					448,40
INTLDOW00380INTLDOW00380					415,80
INTLDOW00372INTLDOW00372					334,30
INTLDBK21501INTLDBK21501					10,54
INTLDBK15982INTLDBK15982					8,90
INTLDAX17178INTLDAX17178					49,01
INTLDAX17046INTLDAX17046					61,90
INTLDAX16816INTLDAX16816					82,95
INTLDAX16477INTLDAX16477					90,30
INTLDAX15099INTLDAX15099					103,40
INTLDAX15081INTLDAX15081					104,00
INTLDAX15016INTLDAX15016					127,00
INTLDAX14829INTLDAX14829					123,50
INTLDAX13300INTLDAX13300					148,60
INTLDAX13169INTLDAX13169					215,50
INTLDAX13136INTLDAX13136					145,50
INTLDAX12872INTLDAX12872					209,40
INTLDAX12864INTLDAX12864					185,50
INTLDAX01800INTLDAX01800					173,50
INTLDAX00752INTLDAX00752					178,90
INTLDAX00281INTLDAX00281					192,70
INTLBND11098INTLBND11098					41,34
INTLBND05595INTLBND05595					63,40
INTLBND05025INTLBND05025					80,45
INTLBND00497INTLBND00497					94,75
INTLBND00059INTLBND00059					75,25
INTLBMW15990INTLBMW15990					7,40
INTLBMW15149INTLBMW15149					10,41
INTLBMW14779INTLBMW14779					15,00
INTLBMW03814INTLBMW03814					13,30
INTLBCO21121INTLBCO21121					37,36
INTLBCO20651INTLBCO20651					59,90
INTLBCO20164INTLBCO20164					63,65
INTLBCO19992INTLBCO19992					85,00
INTLBCO19745INTLBCO19745					96,90
INTLBCO19737INTLBCO19737					93,45
INTLBCO19356INTLBCO19356					99,00
INTLBCO19216INTLBCO19216					123,10
INTLBCO13243INTLBCO13243					104,00
INTLBCO13235INTLBCO13235					142,30
INTLBCO12963INTLBCO12963					154,50
INTLBCO12674INTLBCO12674					128,40
INTLBCO12567INTLBCO12567					134,50
INTLBCO12559INTLBCO12559					110,00
INTLBCO12542INTLBCO12542					143,90
INTLAPL15750INTLAPL15750					92,95
INTLAPL05264INTLAPL05264					293,80
INTLAPL05256INTLAPL05256					188,10
INTLADS19117INTLADS19117					24,10
INTLADS17996INTLADS17996					16,11
INTLADS14902INTLADS14902					27,43
INTLADS14787INTLADS14787					32,54
INTLADS13987INTLADS13987					42,96
INTLADS13532INTLADS13532					39,12
INTLADS13409INTLADS13409					45,20
INTLADS13086INTLADS13086					17,62
INTLADS11635INTLADS11635					43,69
INTLADS11338INTLADS11338					33,96
INTLADS11155INTLADS11155					9,30
INTLADS10777INTLADS10777					13,13
INTLADS07807INTLADS07807					6,01
INTLADS07393INTLADS07393					50,10
INTLADS06221INTLADS06221					47,68
INTLADS05538INTLADS05538					41,53
INTLADS05520INTLADS05520					42,83

Wyniki notowań z dnia 2018.07.20 - Produkty strukturyzowane

nazwa	otwarcie zamknięcie	zmiana zamk./otw.	maksimum minimum	zmiana max/min	poprzedni	zmiana zamk./pop.	wolumen obrotu [ szt]	wartość obrotu [ PLN]	ilość transakcji
Razem:
UCRCOPLWA1218UCRCOPLWA1218					101,50
UCRCCENAE0119UCRCCENAE0119					100,00