Wyniki notowań z dnia 2018.09.21 - 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:							1 115	439 202	26
RCSILAOPENSrebro RCSILAOPEN	52,10 52,55	+0,9%	52,55 52,10	+0,9%	52,20	+0,67%	24	1 253	2
RCRKGH0319RCRKGH0319 RCRKGH0319	854,40 854,40	0,0%	854,40 854,40	0,0%	827,00	+3,31%	252	215 309	1
RCGTECBSK0621RCGTECBSK0621 RCGTECBSK062	976,20 976,20	0,0%	976,20 976,20	0,0%	971,00	+0,54%	10	9 762	1
RCGTECBSK0222RCGTECBSK0222 RCGTECBSK022	975,00 975,00	0,0%	975,00 975,00	0,0%	974,90	+0,01%	5	4 875	1
RCGSXS0420RCGSXS0420 RCGSXS0420	960,80 960,80	0,0%	960,80 960,80	0,0%	959,70	+0,11%	30	28 824	1
RCGNS010920RCGNS010920 RCGNS010920	1 129,20 1 129,20	0,0%	1 129,20 1 129,20	0,0%	1 123,80	+0,48%	13	14 680	1
RCGKOMP1222RCGKOMP1222 RCGKOMP1222	964,80 964,80	0,0%	964,80 964,80	0,0%	956,20	+0,90%	12	11 578	1
RCGCOMB0522RCGCOMB0522 RCGCOMB0522	1 024,00 1 024,00	0,0%	1 024,00 1 024,00	0,0%	1 015,90	+0,80%	31	31 744	1
RCGBSH10520RCGBSH10520 RCGBSH10520	1 194,00 1 194,00	0,0%	1 194,00 1 194,00	0,0%	1 150,20	+3,81%	40	47 760	1
RCCOCOOPENRCCOCOOPEN RCCOCOOPEN	74,60 74,60	0,0%	74,60 74,60	0,0%	81,50	-8,47%	30	2 238	1
PKOSOPKOSO PKOSO	109,00 109,00	0,0%	109,00 109,00	0,0%	110,17	-1,06%	100	10 900	1
PKOGSPKOGS PKOGS	96,10 96,10	0,0%	96,10 96,10	0,0%	97,20	-1,13%	360	34 596	2
OPERA3GROPERA3GR OPERA3GR	350,00 350,00	0,0%	350,00 350,00	0,0%	350,00	0,00%	5	1 750	1
INVPEFIZINVPEFIZ INVPEFIZ	698,00 698,00	0,0%	698,00 698,00	0,0%	705,00	-0,99%	13	9 074	1
INVCEEFIZINVCEEFIZ INVCEEFIZ	463,10 463,10	0,0%	463,10 463,10	0,0%	467,13	-0,86%	1	463	1
TRIGONPP2TRIGONPP2 TRIGONPP2	61,00 60,99	-0,0%	61,00 60,00	+1,7%	62,00	-1,63%	71	4 290	4
TRIGONPPTRIGONPP TRIGONPP	60,02 60,01	-0,0%	60,02 60,01	+0,0%	61,50	-2,42%	110	6 601	3
RCGLDAOPENZłoto RCGLDAOPEN	438,40 437,00	-0,3%	438,40 437,00	+0,3%	440,00	-0,68%	8	3 506	2
UCEXVOWG0321UCEXVOWG0321					105,70
UCEXSXPP1021UCEXSXPP1021					100,00
UCEXSXPP0422UCEXSXPP0422					100,00
UCEXSXEP0621UCEXSXEP0621					100,30
UCEXSXAP20821UCEXSXAP20821					100,00
UCEXSXAP0821UCEXSXAP0821					101,90
UCEXSX7E0122UCEXSX7E0122					97,05
UCEXSX6P0823UCEXSX6P0823					100,00
UCEXSTOXX1221UCEXSTOXX1221					94,65
UCEXRENA0921UCEXRENA0921					101,80
UCEXIBEX0421UCEXIBEX0421					103,50
UCEXHUI0421UCEXHUI0421					81,10
UCEEZJ1121UCEEZJ1121					100,00
TRIGONPP8TRIGONPP8					61,00
TRIGONPP7TRIGONPP7					59,21
TRIGONPP6TRIGONPP6					80,00
TRIGONPP5TRIGONPP5					67,00
TRIGONPP4TRIGONPP4					80,70
TRIGONPP3TRIGONPP3					60,20
TRIGONPP1TRIGONPP1					102,00
RCWHTAOPEN1RCWHTAOPEN1					13,80
RCWHTAOPENPszenica					4,85
RCW20AOPENRCW20AOPEN					21,34
RCUKBAOPENUkraina Kazachstan					4,66
RCTWW2012192RCTWW2012192					1 114,40
RCTWW201219RCTWW201219					1 228,00
RCTWSX5E1220RCTWSX5E1220					1 000,00
RCTWSX5E1021RCTWSX5E1021					947,40
RCTWSX5E0921RCTWSX5E0921					996,10
RCTVBAOPENAkcje Turcja					30,71
RCTHYAOPENRCTHYAOPEN					22,30
RCSWRAOPENSBOX - Woda					65,50
RCSUGAOPENCukier					2,30
RCSUGAAOPEN2RCSUGAAOPEN2					3,76
RCSP5AOPENS&P 500					106,80
RCSOJAOPENSoja					47,50
RCSFW2OPENRCSFW2OPEN					90,95
RCSDGP0720RCSDGP0720					992,50
RCSDGP0421RCSDGP0421					985,30
RCSDGP0220RCSDGP0220					950,40
RCSDAXOPENRCSDAXOPEN					103,70
RCSCRAOPENRopa -Short					185,00
RCSCEAOPENCECE - Short					54,85
RCSBOAOPENOlej sojowy					6,52
RCSAEAOPENS-BOX Alternat. Ener					508,00
RCRTXAOPENRosja - Płynne spółki					78,05
RCRPEO0119RCRPEO0119					981,90
RCROPL0419RCROPL0419					940,10
RCRMBK0619RCRMBK0619					941,20
RCRLPP0319RCRLPP0319					10 386,70
RCRENG0119RCRENG0119					1 061,70
RCRDXAOPENRDX EUR					55,90
RCRCCC0719RCRCCC0719					9 727,00
RCRBSPX1122RCRBSPX1122					914,00
RCRBSPX0822RCRBSPX0822					752,80
RCRBSPX0522RCRBSPX0522					697,90
RCRALR0319RCRALR0319					1 049,50
RCOSBAOPENSerwis naftowy					24,39
RCNMBAOPENMetale szlachetne					105,50
RCNIKAOPENNikkei225					73,35
RCNDXAOPENNasdaq-100					274,60
RCNAGAOPENGaz ziemny					48,77
RCLSOYAOPEN2RCLSOYAOPEN2					36,08
RCLOILAOPENRCLOILAOPEN					29,71
RCLNAGOPENRCLNAGOPEN					3,40
RCLLCOOPENRCLLCOOPEN					14,79
RCLCOAOPENRopa - LS Crude					10,16
RCKTXAOPENKazachstan					15,75
RCIOBAOPENRuda żelaza					44,95
RCIDXB11018RCIDXB11018					1 162,00
RCHTXAOPENHTX - Węgry					189,80
RCGZEBSH1120RCGZEBSH1120					972,00
RCGZEBSH0417RCGZEBSH0417					1 002,60
RCGXAU0322RCGXAU0322					998,10
RCGW2010620RCGW2010620					960,40
RCGTECBSK0322RCGTECBSK0322					1 000,00
RCGTECBSK0321RCGTECBSK0321					973,40
RCGTECBSK0221RCGTECBSK0221					974,40
RCGSXPP0323RCGSXPP0323					1 000,00
RCGSXLV1220RCGSXLV1220					988,30
RCGSXHC0523RCGSXHC0523					965,10
RCGSXHC0422RCGSXHC0422					984,20
RCGSXHC0222RCGSXHC0222					997,50
RCGSXHC0122RCGSXHC0122					1 001,20
RCGSXHC0119RCGSXHC0119					1 010,10
RCGSXE0320RCGSXE0320					967,70
RCGSXE021120RCGSXE021120					948,80
RCGSX7E0122RCGSX7E0122					976,70
RCGSX5E12212RCGSX5E12212					1 000,00
RCGSX5E1221RCGSX5E1221					979,50
RCGSLV290920RCGSLV290920					1 034,40
RCGSEESGSEP0822RCGSEESGSEP0822					942,50
RCGSDGP0921RCGSDGP0921					968,70
RCGSDGP0821RCGSDGP0821					963,50
RCGSDG10419RCGSDG10419					1 155,20
RCGSDG10319RCGSDG10319					1 160,30
RCGSDG10219RCGSDG10219					1 198,70
RCGSD3E0822RCGSD3E0822					991,50
RCGOIL1122RCGOIL1122					940,00
RCGOIL1022RCGOIL1022					927,30
RCGNS020620RCGNS020620					991,50
RCGGLD11019RCGGLD11019					981,50
RCGGLD10919RCGGLD10919					979,20
RCGEXSP0219RCGEXSP0219					982,50
RCGETNA1222RCGETNA1222					915,00
RCGETNA1021RCGETNA1021					954,90
RCGETNA0722RCGETNA0722					901,80
RCGETNA06222RCGETNA06222					902,10
RCGETNA0622RCGETNA0622					914,90
RCGETNA0421RCGETNA0421					947,20
RCGETNA0321RCGETNA0321					1 015,50
RCGESX10119RCGESX10119					1 063,80
RCGEEM0520RCGEEM0520					1 014,10
RCGCOMB11202RCGCOMB11202					1 123,40
RCGCOMB1120RCGCOMB1120					1 144,70
RCGCOMB0421RCGCOMB0421					1 064,60
RCGCOMB0417RCGCOMB0417					1 042,90
RCGCOMB0221RCGCOMB0221					1 142,30
RCGBSK0721RCGBSK0721					1 020,10
RCGBSK0621BRCGBSK0621B					1 023,70
RCGBSK0621ARCGBSK0621A					1 023,90
RCGBSH11219RCGBSH11219					989,40
RCGBSH11119RCGBSH11119					972,10
RCGBSH10921RCGBSH10921					989,00
RCGBSH10919RCGBSH10919					994,30
RCGBSH10120RCGBSH10120					1 010,40
RCGASOOPENRCGASOOPEN					19,40
RCFODAOPENŻywność					33,33
RCEWIGEX0721RCEWIGEX0721					1 013,40
RCESXPP08232RCESXPP08232					1 000,00
RCESXPP0823RCESXPP0823					1 000,00
RCESXPP0723RCESXPP0723					1 000,00
RCESXAOPENDJ Euro STOXX 50					139,40
RCESX7E0923RCESX7E0923					1 000,00
RCESX7E0621RCESX7E0621					921,40
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					13,97
RCDAXAOPENDAX - Long					524,30
RCDACAOPENDJ AIG - Surowce					29,83
RCCORNAOPENRCCORNAOPEN					11,07
RCCORAOPENKukurydza					6,70
RCCOPPOPENRCCOPPOPEN					9,49
RCCOFFAOPEN1RCCOFFAOPEN1					2,92
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					1 033,50
RCBSX5E0719RCBSX5E0719					1 040,70
RCBSX5E0420RCBSX5E0420					1 195,50
RCBSX5E0320RCBSX5E0320					1 161,40
RCBIEAOPENRolne - bioenergia					27,93
RCBESX10519RCBESX10519					1 218,20
RCATXAOPENATX - Austria					145,90
RC6OGAOPENDJ STOXX600 - Ropa, Gaz					137,90
QMULTIFIZQMULTIFIZ					911,10
PZUAKORDPZUAKORD					110,00
PKOGDPKOGD					105,45
PKOBL1PKOBL1					108,50
PKOASZEWZPKOASZEWZ					97,19
MEDYCZNYFIZMEDYCZNYFIZ					115,00
LMESFIZLMESFIZ					1 273,89
LMDSFIZLMDSFIZ					1 146,00
LMCSFIZLMCSFIZ					1 145,00
LMBSFIZLMBSFIZ					1 140,20
LMASFIZLMASFIZ					1 145,00
IPOGPARPAIPOGPARPA					98,60
INVGLDFIZINVGLDFIZ					1 330,00
INVFIZINVFIZ					951,07
BPHFIZMLIBPHFIZMLI					95,51
BPHFIZDSBPHFIZDS					111,60
BPHFIZBI6BPHFIZBI6					107,10
BPHFIZBI5BPHFIZBI5					113,00
BPHFIZBI4BPHFIZBI4					118,00
BPHFIZBI2BPHFIZBI2					131,10
BNPPSXPP0624BNPPSXPP0624					84,80
BNPPSXPP0421BNPPSXPP0421					908,70
BNPPSXPP0221BNPPSXPP0221					910,40
BNPPSX7E0724BNPPSX7E0724					100,00
BNPPSX7E0321BNPPSX7E0321					847,30
BNPPSX6P0524BNPPSX6P0524					100,00
BNPPSOLE0720BNPPSOLE0720					1 000,00
BNPPSOLE0620BNPPSOLE0620					967,90
BNPPSOLE0420BNPPSOLE0420					1 000,00
BNPPBSK20621BNPPBSK20621					913,20
BNPPBSK10521BNPPBSK10521					937,70
AUTOCALLSX7EAUTOCALLSX7E					807,80

Wyniki notowań z dnia 2018.09.21 - 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:							420 937	3 492 859	459
INTLUSD21360INTLUSD21360 INTLUSD21360	8,12 10,23	+26,0%	10,23 8,12	+26,0%	10,00	+2,30%	4 029	37 812	6
INTLCDR22012INTLCDR22012 INTLCDR22012	4,14 4,80	+15,9%	4,80 4,14	+15,9%	3,98	+20,60%	7 030	30 494	14
INTSDAX21550INTSDAX21550 INTSDAX21550	28,58 31,83	+11,4%	31,83 28,58	+11,4%	33,01	-3,57%	1 853	53 526	5
INTSNDX21725INTSNDX21725 INTSNDX21725	19,55 21,76	+11,3%	21,76 19,55	+11,3%	22,12	-1,63%	10 245	212 319	7
INTSDOW20271put WIG20 0271 INTSDOW20271	30,01 33,00	+10,0%	33,80 29,51	+14,5%	36,50	-9,59%	859	28 119	19
INTLW2021592INTLW2021592 INTLW2021592	1,72 1,89	+9,9%	1,89 1,72	+9,9%	1,66	+13,86%	104 683	189 723	10
INTLPKN21683INTLPKN21683 INTLPKN21683	17,18 18,70	+8,8%	18,70 16,69	+12,0%	16,72	+11,84%	3 256	59 058	12
INTLCDR21634INTLCDR21634 INTLCDR21634	4,98 5,40	+8,4%	5,40 4,96	+8,9%	4,34	+24,42%	33 386	169 242	20
INTLPKN21790INTLPKN21790 INTLPKN21790	12,72 13,72	+7,9%	13,78 12,72	+8,3%	12,52	+9,58%	1 372	18 562	5
INTLPGE21337INTLPGE21337 INTLPGE21337	2,13 2,29	+7,5%	2,29 2,13	+7,5%	2,29	0,00%	2 005	4 431	2
INTSGBU20107INTSGBU20107 INTSGBU20107	62,00 66,50	+7,3%	66,50 62,00	+7,3%	59,90	+11,02%	1 199	75 365	6
INTSDAX21840INTSDAX21840 INTSDAX21840	18,54 19,75	+6,5%	20,56 17,49	+17,6%	22,20	-11,04%	1 856	35 354	17
INTLKGH16584INTLKGH16584 INTLKGH16584	19,35 20,60	+6,5%	20,65 19,35	+6,7%	18,14	+13,56%	1 305	25 986	9
INTLW2021709INTLW2021709 INTLW2021709	1,52 1,61	+5,9%	1,66 1,48	+12,2%	1,48	+8,78%	24 275	37 193	11
INTLPGE21352INTLPGE21352 INTLPGE21352	1,70 1,80	+5,9%	1,80 1,70	+5,9%	1,80	0,00%	2 817	4 922	2
INTLUSD21261INTLUSD21261 INTLUSD21261	14,85 15,70	+5,7%	15,70 14,85	+5,7%	14,46	+8,58%	105	1 644	2
INTLCDR22020INTLCDR22020 INTLCDR22020	5,65 5,91	+4,6%	5,91 5,65	+4,6%	5,64	+4,79%	1 800	10 404	2
INTSNKX20461INTSNKX20461 INTSNKX20461	46,85 48,21	+2,9%	48,21 46,85	+2,9%	52,85	-8,78%	1 527	71 547	2
RCFL4OILRCFL4OIL RCFL4OIL	29,30 30,05	+2,6%	30,05 29,30	+2,6%	28,31	+6,15%	839	24 825	3
RCFL3SUGA2RCFL3SUGA2 RCFL3SUGA2	6,10 6,25	+2,5%	6,25 6,10	+2,5%	5,70	+9,65%	340	2 100	2
INTSDAX21303INTSDAX21303 INTSDAX21303	41,00 42,00	+2,4%	42,00 39,85	+5,4%	44,70	-6,04%	463	18 815	5
INTLBCO21899INTLBCO21899 INTLBCO21899	41,04 42,04	+2,4%	42,04 40,84	+2,9%	42,00	+0,10%	1 900	78 362	8
INTLPKN16303INTLPKN16303 INTLPKN16303	31,35 32,10	+2,4%	32,10 31,35	+2,4%	32,46	-1,11%	200	6 345	2
INTSDAX20180INTSDAX20180 INTSDAX20180	88,45 90,35	+2,1%	90,35 88,45	+2,1%	99,00	-8,74%	1 100	98 300	4
RCFL3KGHRCFL3KGH RCFL3KGH	4,87 4,96	+1,8%	5,00 4,71	+6,2%	4,54	+9,25%	4 355	21 192	7
INTLW2017426INTLW2017426 INTLW2017426	2,85 2,90	+1,8%	2,90 2,85	+1,8%	2,77	+4,69%	190	549	2
INTSDOW20552put WIG20 0552 INTSDOW20552	81,75 83,15	+1,7%	83,85 81,75	+2,6%	88,00	-5,51%	126	10 501	4
INTSPKO20693INTSPKO20693 INTSPKO20693	13,17 13,39	+1,7%	13,39 13,01	+2,9%	13,06	+2,53%	4 250	55 658	3
RCFL3PEORCFL3PEO RCFL3PEO	19,50 19,79	+1,5%	19,79 19,50	+1,5%	20,97	-5,63%	65	1 282	2
INTSSP521865INTSSP521865 INTSSP521865	12,56 12,74	+1,4%	12,80 12,56	+1,9%	13,12	-2,90%	3 613	45 625	7
RCFS3SIERCFS3SIE RCFS3SIE	5,58 5,63	+0,9%	5,63 5,58	+0,9%	5,59	+0,72%	3 000	16 790	2
INTLSP520560INTLSP520560 INTLSP520560	16,52 16,65	+0,8%	16,65 16,52	+0,8%	15,91	+4,65%	247	4 112	2
RCFL3TPERCFL3TPE RCFL3TPE	15,94 16,05	+0,7%	16,05 15,94	+0,7%	16,82	-4,58%	1 262	20 254	3
INTSPGE21048INTSPGE21048 INTSPGE21048	3,68 3,69	+0,3%	3,76 3,68	+2,2%	3,34	+10,48%	2 164	8 054	3
INTLNKX20198INTLNKX20198 INTLNKX20198	151,70 151,90	+0,1%	151,90 151,70	+0,1%	145,70	+4,26%	20	3 036	2
RCTLSILV07RCTLSILV07 RCTLSILV07	1,31 1,31	0,0%	1,31 1,31	0,0%	1,26	+3,97%	165	216	1
RCTLCOCO01RCTLCOCO01 RCTLCOCO01	13,93 13,93	0,0%	13,93 13,93	0,0%	14,44	-3,53%	700	9 751	1
RCFS5PALL1RCFS5PALL1 RCFS5PALL1	5,65 5,65	0,0%	5,65 5,65	0,0%	6,18	-8,58%	25	141	1
RCFS5OIL2RCFS5OIL2 RCFS5OIL2	7,70 7,70	0,0%	7,70 7,70	0,0%	7,89	-2,41%	150	1 155	1
RCFS4OILRCFS4OIL RCFS4OIL	0,34 0,34	0,0%	0,34 0,34	0,0%	0,41	-17,07%	8 430	2 866	1
RCFS3COPPRCFS3COPP RCFS3COPP	3,26 3,26	0,0%	3,26 3,26	0,0%	3,94	-17,26%	866	2 823	1
RCFS3COCORCFS3COCO RCFS3COCO	3,41 3,41	0,0%	3,41 3,41	0,0%	2,81	+21,35%	235	801	1
RCFS3BMWRCFS3BMW RCFS3BMW	5,57 5,57	0,0%	5,57 5,57	0,0%	5,88	-5,27%	100	557	1
RCFS3ALVRCFS3ALV RCFS3ALV	29,81 29,81	0,0%	29,81 29,81	0,0%	36,00	-17,19%	1 000	29 810	1
RCFS2KGHRCFS2KGH RCFS2KGH	25,46 25,46	0,0%	25,46 25,46	0,0%	27,00	-5,70%	10	255	1
RCFL5GOLDRCFL5GOLD RCFL5GOLD	6,08 6,08	0,0%	6,08 6,08	0,0%	6,01	+1,16%	164	997	1
RCFL5FW20RCFL5FW20 RCFL5FW20	8,37 8,37	0,0%	8,37 8,37	0,0%	8,57	-2,33%	900	7 533	1
RCFL5COFFRCFL5COFF RCFL5COFF	2,86 2,86	0,0%	2,86 2,86	0,0%	2,59	+10,42%	600	1 716	1
RCFL3W20RCFL3W20 RCFL3W20	76,45 76,45	0,0%	76,45 76,45	0,0%	77,75	-1,67%	30	2 294	1
RCFL3PGERCFL3PGE RCFL3PGE	3,53 3,53	0,0%	3,53 3,53	0,0%	3,70	-4,59%	100	353	1
RCFL3OIL3RCFL3OIL3 RCFL3OIL3	33,73 33,73	0,0%	33,73 33,73	0,0%	29,74	+13,42%	181	6 105	1
RCFL3LPPRCFL3LPP RCFL3LPP	555,80 555,80	0,0%	555,80 555,80	0,0%	520,50	+6,78%	100	55 580	1
RCFL3EONRCFL3EON RCFL3EON	13,40 13,40	0,0%	13,40 13,40	0,0%	12,65	+5,93%	100	1 340	1
RCFL3COFFRCFL3COFF RCFL3COFF	1,25 1,25	0,0%	1,25 1,25	0,0%	1,16	+7,76%	4 000	5 000	1
RCFL3CDPRO1RCFL3CDPRO1 RCFL3CDPRO1	41,83 41,83	0,0%	41,83 41,83	0,0%	39,51	+5,87%	70	2 928	1
RCFL3BMWRCFL3BMW RCFL3BMW	62,55 62,55	0,0%	62,55 62,55	0,0%	51,55	+21,34%	95	5 942	1
INTSW2020875INTSW2020875 INTSW2020875	3,20 3,20	0,0%	3,20 3,20	0,0%	3,38	-5,33%	100	320	1
INTSW2020859INTSW2020859 INTSW2020859	2,50 2,50	0,0%	2,50 2,50	0,0%	2,58	-3,10%	400	1 000	1
INTSW2019430INTSW2019430 INTSW2019430	4,68 4,68	0,0%	4,68 4,68	0,0%	4,70	-0,43%	250	1 170	1
INTSW2005892INTSW2005892 INTSW2005892	3,86 3,86	0,0%	3,86 3,86	0,0%	3,93	-1,78%	996	3 845	1
INTSVOW09886INTSVOW09886 INTSVOW09886	21,40 21,40	0,0%	21,40 21,40	0,0%	25,18	-15,01%	250	5 350	1
INTSUSJ17095INTSUSJ17095 INTSUSJ17095	26,75 26,75	0,0%	26,75 26,75	0,0%	38,25	-30,07%	32	856	1
INTSUSD18127INTSUSD18127 INTSUSD18127	29,50 29,50	0,0%	29,50 29,50	0,0%	29,30	+0,68%	1 000	29 500	2
INTSUSD17665INTSUSD17665 INTSUSD17665	36,09 36,09	0,0%	36,09 36,09	0,0%	32,24	+11,94%	115	4 150	1
INTSSP520776INTSSP520776 INTSSP520776	7,07 7,07	0,0%	7,07 7,07	0,0%	7,62	-7,22%	100	707	1
INTSPKN19828INTSPKN19828 INTSPKN19828	44,70 44,70	0,0%	44,70 44,70	0,0%	44,17	+1,20%	50	2 235	1
INTSEUD21436INTSEUD21436 INTSEUD21436	20,18 20,18	0,0%	20,18 20,18	0,0%	22,30	-9,51%	3 700	74 666	1
INTSDAX19968INTSDAX19968 INTSDAX19968	76,70 76,70	0,0%	76,70 76,70	0,0%	87,90	-12,74%	50	3 835	1
INTSDAX18952INTSDAX18952 INTSDAX18952	65,65 65,65	0,0%	65,65 65,65	0,0%	68,45	-4,09%	12	788	1
INTLW2021576INTLW2021576 INTLW2021576	2,45 2,45	0,0%	2,45 2,45	0,0%	2,47	-0,81%	450	1 102	1
INTLW2021568INTLW2021568 INTLW2021568	2,39 2,39	0,0%	2,39 2,39	0,0%	2,19	+9,13%	48	115	1
INTLVOW19653INTLVOW19653 INTLVOW19653	14,95 14,95	0,0%	14,95 14,95	0,0%	14,04	+6,48%	264	3 947	2
INTLUSJ16220INTLUSJ16220 INTLUSJ16220	45,20 45,20	0,0%	45,20 45,20	0,0%	33,33	+35,61%	5	226	1
INTLUSD21170INTLUSD21170 INTLUSD21170	28,78 28,78	0,0%	28,78 28,78	0,0%	32,92	-12,58%	40	1 151	1
INTLPZU21659INTLPZU21659 INTLPZU21659	6,95 6,95	0,0%	6,95 6,95	0,0%	6,50	+6,92%	300	2 085	1
INTLPZU16931INTLPZU16931 INTLPZU16931	14,65 14,65	0,0%	14,65 14,65	0,0%	14,61	+0,27%	200	2 930	1
INTLPEO16402INTLPEO16402 INTLPEO16402	22,94 22,94	0,0%	22,94 22,94	0,0%	26,00	-11,77%	125	2 868	2
INTLPEO12658INTLPEO12658 INTLPEO12658	17,98 17,98	0,0%	17,98 17,98	0,0%	20,00	-10,10%	143	2 571	1
INTLOPL21626INTLOPL21626 INTLOPL21626	1,18 1,18	0,0%	1,18 1,18	0,0%	1,13	+4,42%	2 727	3 218	1
INTLNKX16170INTLNKX16170 INTLNKX16170	267,10 267,10	0,0%	267,10 267,10	0,0%	257,20	+3,85%	5	1 336	1
INTLNDX18713INTLNDX18713 INTLNDX18713	90,65 90,65	0,0%	90,65 90,65	0,0%	85,20	+6,40%	519	47 047	1
INTLNAG20412INTLNAG20412 INTLNAG20412	3,54 3,54	0,0%	3,54 3,54	0,0%	3,50	+1,14%	2 500	8 850	1
INTLKGH15024INTLKGH15024 INTLKGH15024	23,66 23,66	0,0%	23,66 23,66	0,0%	21,00	+12,67%	200	4 732	1
INTLKGH12203INTLKGH12203 INTLKGH12203	38,40 38,40	0,0%	38,40 38,40	0,0%	36,10	+6,37%	28	1 075	1
INTLEUD17475INTLEUD17475 INTLEUD17475	52,10 52,10	0,0%	52,10 52,10	0,0%	52,40	-0,57%	2 000	104 200	1
INTLDBK15834INTLDBK15834 INTLDBK15834	10,80 10,80	0,0%	10,80 10,80	0,0%	8,46	+27,66%	2 600	28 080	1
INTLDAX00281INTLDAX00281 INTLDAX00281	159,00 159,00	0,0%	159,00 159,00	0,0%	147,60	+7,72%	500	79 500	1
INTLBMW15990INTLBMW15990 INTLBMW15990	8,68 8,68	0,0%	8,68 8,68	0,0%	7,21	+20,39%	150	1 302	1
INTLBCO20164INTLBCO20164 INTLBCO20164	87,80 87,80	0,0%	87,80 87,80	0,0%	87,15	+0,75%	50	4 390	1
INTLDAX17038INTLDAX17038 INTLDAX17038	48,93 48,86	-0,1%	48,93 48,83	+0,2%	46,34	+5,44%	600	29 336	6
INTSW2020982INTSW2020982 INTSW2020982	1,93 1,92	-0,5%	1,93 1,92	+0,5%	2,05	-6,34%	7 000	13 450	2
RCFS3BZWRCFS3BZW RCFS3BZW	19,00 18,90	-0,5%	19,00 18,90	+0,5%	18,82	+0,43%	900	17 085	2
RCFS3OILRCFS3OIL RCFS3OIL	15,35 15,20	-1,0%	15,35 15,20	+1,0%	15,30	-0,65%	400	6 110	2
INTLUSD21279INTLUSD21279 INTLUSD21279	21,10 20,89	-1,0%	21,10 20,89	+1,0%	26,88	-22,28%	736	15 425	2
RCFS3W20RCFS3W20 RCFS3W20	29,80 29,50	-1,0%	29,80 29,50	+1,0%	29,76	-0,87%	215	6 402	3
RCFL3ENGRCFL3ENG RCFL3ENG	53,60 53,00	-1,1%	53,60 52,70	+1,7%	56,60	-6,36%	95	5 062	3
RCFL2SILVERCFL2SILVE RCFL2SILVE	16,51 16,32	-1,2%	16,51 16,32	+1,2%	16,08	+1,49%	70	1 146	2
INTLDOW20545put WIG20 0545 INTLDOW20545	148,20 146,30	-1,3%	148,20 146,30	+1,3%	142,50	+2,67%	20	2 945	2
RCFS3MUVRCFS3MUV RCFS3MUV	42,00 41,12	-2,1%	42,00 41,12	+2,1%	44,35	-7,28%	2 500	104 155	4
INTSCDR21733INTSCDR21733 INTSCDR21733	11,11 10,84	-2,4%	11,11 10,84	+2,5%	11,54	-6,07%	2 600	28 708	6
INTSW2020990INTSW2020990 INTSW2020990	2,25 2,19	-2,7%	2,25 2,18	+3,2%	2,38	-7,98%	2 750	6 072	3
INTLDAX17178INTLDAX17178 INTLDAX17178	41,20 40,01	-2,9%	41,80 39,48	+5,9%	36,88	+8,49%	5 411	220 273	21
RCFL3GOLDRCFL3GOLD RCFL3GOLD	25,19 24,38	-3,2%	25,19 24,38	+3,3%	24,84	-1,85%	2 535	62 829	6
INTLEUD18150INTLEUD18150 INTLEUD18150	24,45 23,50	-3,9%	24,45 23,20	+5,4%	23,62	-0,51%	57	1 344	4
RCFS3KGHRCFS3KGH RCFS3KGH	5,33 5,10	-4,3%	5,35 5,10	+4,9%	5,62	-9,25%	28 265	149 073	18
RCFL3COCORCFL3COCO RCFL3COCO	5,60 5,34	-4,6%	5,60 5,34	+4,9%	5,55	-3,78%	1 010	5 535	3
INTSBCO06692INTSBCO06692 INTSBCO06692	39,30 37,45	-4,7%	39,39 37,45	+5,2%	40,69	-7,96%	3 710	144 141	8
INTSKGH21055INTSKGH21055 INTSKGH21055	30,15 28,63	-5,0%	30,23 28,63	+5,6%	32,28	-11,31%	5 300	157 596	11
INTLW2021600INTLW2021600 INTLW2021600	2,15 2,03	-5,6%	2,15 1,98	+8,6%	2,01	+1,00%	20 000	40 650	7
INTSPKN20313INTSPKN20313 INTSPKN20313	26,75 25,04	-6,4%	27,32 24,93	+9,6%	26,60	-5,86%	9 684	246 968	16
RCFS3CDPRO1RCFS3CDPRO1 RCFS3CDPRO1	0,96 0,89	-7,3%	0,96 0,88	+9,1%	1,01	-11,88%	19 522	17 979	15
RCFS3LPPRCFS3LPP RCFS3LPP	1,89 1,75	-7,4%	1,89 1,75	+8,0%	1,80	-2,78%	20 080	36 701	4
INTLSLV12054INTLSLV12054 INTLSLV12054	4,33 4,00	-7,6%	4,33 3,41	+27,0%	3,94	+1,52%	6 372	23 190	13
INTSCDR21808INTSCDR21808 INTSCDR21808	9,34 8,60	-7,9%	9,34 8,60	+8,6%	9,32	-7,73%	6 857	60 497	11
INTLGLD11726INTLGLD11726 INTLGLD11726	59,45 54,60	-8,2%	59,45 54,60	+8,9%	58,00	-5,86%	82	4 647	5
INTLGLD09746INTLGLD09746 INTLGLD09746	44,61 37,65	-15,6%	44,61 37,65	+18,5%	43,06	-12,56%	500	20 361	6
RCTLGOLD09RCTLGOLD09 RCTLGOLD09	2,30 1,90	-17,4%	2,30 1,86	+23,7%	2,11	-9,95%	8 000	16 370	5
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
RCTSPLAT01RCTSPLAT01					44,27
RCTSKGH020RCTSKGH020					9,93
RCTSKGH015RCTSKGH015					7,07
RCTSGOLD15RCTSGOLD15					14,24
RCTSGOLD14RCTSGOLD14					10,42
RCTSCORN12RCTSCORN12					4,48
RCTSCORN11RCTSCORN11					2,23
RCTSCORN09RCTSCORN09					3,68
RCTSCORN08RCTSCORN08					3,27
RCTSCORN07RCTSCORN07					2,24
RCTSCOPP05RCTSCOPP05					0,57
RCTSCOPP04RCTSCOPP04					0,44
RCTSCOPP03RCTSCOPP03					0,31
RCTSCOPP01RCTSCOPP01					0,70
RCTSCOFF004RCTSCOFF004					0,96
RCTSCOFF002RCTSCOFF002					4,08
RCTSCOFF001RCTSCOFF001					2,60
RCTSCOCO09RCTSCOCO09					18,62
RCTSCOCO07RCTSCOCO07					43,15
RCTSCOCO06RCTSCOCO06					34,66
RCTLWIG003RCTLWIG003					7,15
RCTLWIG001RCTLWIG001					10,76
RCTLWHT004RCTLWHT004					4,35
RCTLWHT003RCTLWHT003					5,49
RCTLSUGA13RCTLSUGA13					1,06
RCTLSUGA12RCTLSUGA12					1,53
RCTLSUGA11RCTLSUGA11					1,90
RCTLSUGA10RCTLSUGA10					2,06
RCTLSOY07RCTLSOY07					6,22
RCTLSOY06RCTLSOY06					11,12
RCTLSOY05RCTLSOY05					13,75
RCTLSOY04RCTLSOY04					16,77
RCTLSOY01RCTLSOY01					1,48
RCTLPZU002RCTLPZU002					23,27
RCTLPLAT03RCTLPLAT03					78,12
RCTLPLAT02RCTLPLAT02					134,60
RCTLPLAT01RCTLPLAT01					162,83
RCTLPGN005RCTLPGN005					2,07
RCTLPGN002RCTLPGN002					2,86
RCTLPALL04RCTLPALL04					82,34
RCTLPALL03RCTLPALL03					178,34
RCTLPALL01RCTLPALL01					146,34
RCTLOIL008RCTLOIL008					13,70
RCTLOIL007RCTLOIL007					5,01
RCTLOIL0014RCTLOIL0014					5,09
RCTLOIL0013RCTLOIL0013					7,24
RCTLOIL0012RCTLOIL0012					9,39
RCTLGOLD08RCTLGOLD08					9,43
RCTLGOLD07RCTLGOLD07					17,01
RCTLGOLD06RCTLGOLD06					44,64
RCTLCORN06RCTLCORN06					5,74
RCTLCORN05RCTLCORN05					2,76
RCTLCOPP04RCTLCOPP04					0,39
RCTLCOPP03RCTLCOPP03					0,50
RCTLCOPP02RCTLCOPP02					0,44
RCTLCOFF005RCTLCOFF005					0,73
RCTLCOFF004RCTLCOFF004					0,95
RCTLCOFF003RCTLCOFF003					2,41
RCTLCOCO05RCTLCOCO05					27,22
RCTLCOCO04RCTLCOCO04					25,65
RCTLACP001RCTLACP001					16,38
RCFS5WHT1RCFS5WHT1					7,89
RCFS5SUGA1RCFS5SUGA1					14,51
RCFS5SILVERCFS5SILVE					13,32
RCFS5PLAT1RCFS5PLAT1					10,00
RCFS5OILRCFS5OIL					0,85
RCFS5GOLDRCFS5GOLD					11,20
RCFS5FW202RCFS5FW202					6,50
RCFS5FW20RCFS5FW20					7,64
RCFS5COFFRCFS5COFF					13,74
RCFS4WHT1RCFS4WHT1					10,00
RCFS4SUGA1RCFS4SUGA1					10,00
RCFS4SILVERCFS4SILVE					9,20
RCFS4PLAT1RCFS4PLAT1					10,00
RCFS4PALL1RCFS4PALL1					10,00
RCFS4OIL2RCFS4OIL2					8,65
RCFS4LIGHRCFS4LIGH					1,26
RCFS4GOLDRCFS4GOLD					10,00
RCFS4FW202RCFS4FW202					10,52
RCFS4FW20RCFS4FW20					11,00
RCFS4ESXRCFS4ESX					1,57
RCFS4COFFRCFS4COFF					10,00
RCFS4COCO2RCFS4COCO2					10,00
RCFS4COCORCFS4COCO					9,92
RCFS3ZALG2RCFS3ZALG2					6,71
RCFS3ZALGRCFS3ZALG					100,00
RCFS3WHTRCFS3WHT					4,62
RCFS3TPERCFS3TPE					42,26
RCFS3TKAGRCFS3TKAG					100,00
RCFS3SZGRCFS3SZG					100,00
RCFS3SUGARCFS3SUGA					48,00
RCFS3SOYRCFS3SOY					13,56
RCFS3SILVERCFS3SILVE					107,10
RCFS3RWERCFS3RWE					0,64
RCFS3PZURCFS3PZU					4,01
RCFS3PLAT1RCFS3PLAT1					10,00
RCFS3PKORCFS3PKO					4,87
RCFS3PKNRCFS3PKN					0,25
RCFS3PGNRCFS3PGN					21,13
RCFS3PGERCFS3PGE					36,50
RCFS3PEORCFS3PEO					12,35
RCFS3PALL1RCFS3PALL1					10,00
RCFS3OPLRCFS3OPL					37,71
RCFS3OIL2RCFS3OIL2					2,82
RCFS3MBKRCFS3MBK					20,70
RCFS3LTSRCFS3LTS					2,19
RCFS3LIGHRCFS3LIGH					3,39
RCFS3HOTRCFS3HOT					43,47
RCFS3HNRRCFS3HNR					100,00
RCFS3HEIGRCFS3HEIG					100,00
RCFS3GOLDRCFS3GOLD					127,20
RCFS3GBFRCFS3GBF					100,00
RCFS3GASORCFS3GASO					3,09
RCFS3FW202RCFS3FW202					10,00
RCFS3FDXRCFS3FDX					12,46
RCFS3EUHRCFS3EUH					165,20
RCFS3EONRCFS3EON					2,32
RCFS3ENGRCFS3ENG					15,06
RCFS3ENARCFS3ENA					41,39
RCFS3DTE2RCFS3DTE2					88,05
RCFS3DTERCFS3DTE					4,82
RCFS3DPW1RCFS3DPW1					10,00
RCFS3DBKRCFS3DBK					37,32
RCFS3CPSRCFS3CPS					64,20
RCFS3CORNRCFS3CORN					10,30
RCFS3CONGRCFS3CONG					100,00
RCFS3COFFRCFS3COFF					29,00
RCFS3CCCRCFS3CCC					12,59
RCFS3CBKRCFS3CBK					1,07
RCFS3BAYG1RCFS3BAYG1					10,00
RCFS3BASRCFS3BAS					7,30
RCFS3ALRRCFS3ALR					12,15
RCFS3ADS1RCFS3ADS1					12,75
RCFS3ACPRCFS3ACP					93,90
RCFS2ZALG2RCFS2ZALG2					10,00
RCFS2ZALGRCFS2ZALG					100,00
RCFS2WHTRCFS2WHT					10,00
RCFS2W20RCFS2W20					52,70
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					16,00
RCFS2PLAT1RCFS2PLAT1					10,00
RCFS2PKORCFS2PKO					21,50
RCFS2PKNRCFS2PKN					3,55
RCFS2PGNRCFS2PGN					54,60
RCFS2PGERCFS2PGE					65,25
RCFS2PEORCFS2PEO					42,76
RCFS2PALL1RCFS2PALL1					10,00
RCFS2OPLRCFS2OPL					58,55
RCFS2OIL2RCFS2OIL2					53,10
RCFS2OILRCFS2OIL					61,40
RCFS2MUVRCFS2MUV					100,00
RCFS2MBKRCFS2MBK					37,89
RCFS2LTSRCFS2LTS					100,00
RCFS2LPPRCFS2LPP					8,93
RCFS2LIGHRCFS2LIGH					4,85
RCFS2HOTRCFS2HOT					100,00
RCFS2HNRRCFS2HNR					100,00
RCFS2HEIGRCFS2HEIG					100,00
RCFS2GOLDRCFS2GOLD					135,10
RCFS2GBFRCFS2GBF					100,00
RCFS2GASORCFS2GASO					10,00
RCFS2FW202RCFS2FW202					8,74
RCFS2EUHRCFS2EUH					230,10
RCFS2ESXRCFS2ESX					18,69
RCFS2EONRCFS2EON					10,00
RCFS2ENGRCFS2ENG					32,20
RCFS2ENARCFS2ENA					54,15
RCFS2DTE2RCFS2DTE2					100,00
RCFS2DTERCFS2DTE					71,11
RCFS2DPW1RCFS2DPW1					10,00
RCFS2DBKRCFS2DBK					94,85
RCFS2CPSRCFS2CPS					76,85
RCFS2CORNRCFS2CORN					10,00
RCFS2COPPRCFS2COPP					5,52
RCFS2CONGRCFS2CONG					100,00
RCFS2COFFRCFS2COFF					10,83
RCFS2COCORCFS2COCO					7,55
RCFS2CDPRO1RCFS2CDPRO1					2,38
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					126,10
RCFS1CORN2RCFS1CORN2					10,00
RCFS1COPPRCFS1COPP					9,29
RCFS1COFFRCFS1COFF					10,00
RCFS1COCORCFS1COCO					10,00
RCFL5WHT1RCFL5WHT1					5,59
RCFL5SUGA1RCFL5SUGA1					4,22
RCFL5SILVERCFL5SILVE					2,74
RCFL5PLAT1RCFL5PLAT1					5,62
RCFL5PALL1RCFL5PALL1					5,14
RCFL5OILRCFL5OIL					33,47
RCFL5FW202RCFL5FW202					10,30
RCFL5COCO1RCFL5COCO1					2,95
RCFL4WHT1RCFL4WHT1					10,87
RCFL4SUGA1RCFL4SUGA1					10,00
RCFL4SILVE1RCFL4SILVE1					4,58
RCFL4PLAT1RCFL4PLAT1					5,84
RCFL4PALL1RCFL4PALL1					10,00
RCFL4LIGHRCFL4LIGH					25,35
RCFL4GOLDRCFL4GOLD					7,74
RCFL4FW202RCFL4FW202					9,14
RCFL4FW20RCFL4FW20					8,77
RCFL4ESXRCFL4ESX					237,90
RCFL4COFFRCFL4COFF					8,78
RCFL4COCORCFL4COCO					5,34
RCFL3ZALG2RCFL3ZALG2					15,96
RCFL3ZALGRCFL3ZALG					86,70
RCFL3WHTRCFL3WHT					3,93
RCFL3VNARCFL3VNA					22,75
RCFL3TKAGRCFL3TKAG					39,50
RCFL3SZGRCFL3SZG					109,60
RCFL3SUGARCFL3SUGA					0,62
RCFL3SPRRCFL3SPR					23,13
RCFL3SOYRCFL3SOY					4,56
RCFL3SILVE2RCFL3SILVE2					5,88
RCFL3SILVERCFL3SILVE					3,31
RCFL3SIERCFL3SIE					152,70
RCFL3SAP1RCFL3SAP1					10,00
RCFL3RWERCFL3RWE					27,00
RCFL3ROSRCFL3ROS					16,54
RCFL3RDX2RCFL3RDX2					15,20
RCFL3PZURCFL3PZU					53,95
RCFL3PSMRCFL3PSM					10,00
RCFL3PLAYRCFL3PLAY					10,00
RCFL3PLAT1RCFL3PLAT1					7,22
RCFL3PKORCFL3PKO					37,03
RCFL3PKNRCFL3PKN					200,10
RCFL3PGNRCFL3PGN					100,10
RCFL3PALL1RCFL3PALL1					11,38
RCFL3OPLRCFL3OPL					4,67
RCFL3OIL2RCFL3OIL2					391,40
RCFL3MUV2RCFL3MUV2					10,00
RCFL3MUVRCFL3MUV					100,00
RCFL3MGNRCFL3MGN					0,23
RCFL3MBKRCFL3MBK					85,15
RCFL3LTSRCFL3LTS					598,00
RCFL3LIGHRCFL3LIGH					19,84
RCFL3LHA1RCFL3LHA1					10,00
RCFL3LEGRCFL3LEG					29,45
RCFL3HOTRCFL3HOT					100,00
RCFL3HNRRCFL3HNR					121,20
RCFL3HEIGRCFL3HEIG					100,00
RCFL3GBFRCFL3GBF					135,80
RCFL3GASORCFL3GASO					17,57
RCFL3FW202RCFL3FW202					10,00
RCFL3FDXRCFL3FDX					146,60
RCFL3EUHRCFL3EUH					4,76
RCFL3ENARCFL3ENA					35,29
RCFL3DWNIRCFL3DWNI					19,08
RCFL3DTE3RCFL3DTE3					5,63
RCFL3DTE2RCFL3DTE2					100,00
RCFL3DPW1RCFL3DPW1					10,00
RCFL3DBK02RCFL3DBK02					10,00
RCFL3DBKRCFL3DBK					0,63
RCFL3DB11RCFL3DB11					10,00
RCFL3CPSRCFL3CPS					41,96
RCFL3CORNRCFL3CORN					3,57
RCFL3COPPRCFL3COPP					13,60
RCFL3CONGRCFL3CONG					43,36
RCFL3CCCRCFL3CCC					93,25
RCFL3CBKRCFL3CBK					12,10
RCFL3BZWRCFL3BZW					94,05
RCFL3BAYG1RCFL3BAYG1					6,16
RCFL3BASRCFL3BAS					76,05
RCFL3ARLRCFL3ARL					10,00
RCFL3ALV2RCFL3ALV2					10,50
RCFL3ALVRCFL3ALV					144,90
RCFL3ALRRCFL3ALR					123,50
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					1,74
RCFL2SPRRCFL2SPR					10,00
RCFL2SOYRCFL2SOY					9,91
RCFL2SIERCFL2SIE					139,70
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					9,85
RCFL2OPLRCFL2OPL					34,37
RCFL2OIL2RCFL2OIL2					316,60
RCFL2OILRCFL2OIL					19,51
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
RCFL2GOLDRCFL2GOLD					47,52
RCFL2GBFRCFL2GBF					100,00
RCFL2GASORCFL2GASO					10,00
RCFL2FW202RCFL2FW202					10,00
RCFL2EUHRCFL2EUH					100,00
RCFL2ESXRCFL2ESX					215,10
RCFL2EONRCFL2EON					16,16
RCFL2ENGRCFL2ENG					117,50
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					2,64
RCFL2COCORCFL2COCO					11,65
RCFL2CDPRO1RCFL2CDPRO1					26,22
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					185,40
RCFL2ACPRCFL2ACP					68,15
INTSW2021923INTSW2021923					2,14
INTSW2021915INTSW2021915					1,46
INTSW2021907INTSW2021907					1,22
INTSW2020867INTSW2020867					2,99
INTSW2020727INTSW2020727					3,68
INTSW2019976INTSW2019976					7,83
INTSW2019893INTSW2019893					7,58
INTSW2019596INTSW2019596					5,72
INTSW2019588INTSW2019588					5,29
INTSW2019307INTSW2019307					4,33
INTSVOW08904INTSVOW08904					31,70
INTSVOW08334INTSVOW08334					29,03
INTSVOW08144INTSVOW08144					65,60
INTSUSJ17244INTSUSJ17244					15,00
INTSUSJ16915INTSUSJ16915					28,80
INTSUSD21949INTSUSD21949					19,28
INTSUSD18176INTSUSD18176					26,91
INTSUSD17483INTSUSD17483					32,55
INTSUSD17079INTSUSD17079					55,00
INTSUSD16709INTSUSD16709					50,25
INTSUSD16675INTSUSD16675					44,50
INTSSLV21972INTSSLV21972					10,73
INTSSLV19794INTSSLV19794					15,90
INTSSLV15933INTSSLV15933					12,97
INTSSLV15925INTSSLV15925					10,39
INTSSLV15222INTSSLV15222					17,69
INTSSLV02592INTSSLV02592					31,98
INTSSLV02584INTSSLV02584					28,42
INTSSLV02352INTSSLV02352					36,50
INTSSLV02345INTSSLV02345					34,55
INTSSLV02279INTSSLV02279					22,59
INTSPZU20131INTSPZU20131					14,18
INTSPZU19638INTSPZU19638					9,30
INTSPKN20024INTSPKN20024					55,50
INTSPGN19679INTSPGN19679					2,10
INTSPGN09431INTSPGN09431					1,45
INTSPGE21998INTSPGE21998					2,11
INTSPGE19752INTSPGE19752					6,69
INTSPGE10827INTSPGE10827					6,01
INTSPGE10272INTSPGE10272					5,93
INTSPGE10108INTSPGE10108					9,63
INTSPGE09381INTSPGE09381					7,19
INTSPGE06593INTSPGE06593					11,94
INTSPGE05959INTSPGE05959					10,46
INTSPGE05215INTSPGE05215					10,63
INTSPEO10025INTSPEO10025					43,73
INTSPEO02998INTSPEO02998					64,20
INTSPEO02766INTSPEO02766					57,30
INTSOPL11650INTSOPL11650					2,41
INTSOPL11072INTSOPL11072					2,10
INTSOPL09555INTSOPL09555					2,22
INTSOPL09423INTSOPL09423					3,65
INTSOPL09274INTSOPL09274					3,64
INTSOPL06254INTSOPL06254					5,29
INTSOPL05967INTSOPL05967					8,79
INTSNOK09159INTSNOK09159					11,78
INTSNOK08888INTSNOK08888					11,15
INTSNDX21857INTSNDX21857					37,40
INTSNAG19034INTSNAG19034					3,83
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					72,30
INTSKGH00711INTSKGH00711					61,00
INTSHSC20537INTSHSC20537					37,35
INTSGLD21881INTSGLD21881					49,30
INTSGLD21451INTSGLD21451					71,30
INTSGLD20941INTSGLD20941					126,60
INTSGLD14936INTSGLD14936					104,00
INTSGLD01057INTSGLD01057					90,70
INTSGBU21030INTSGBU21030					80,75
INTSEUR12534INTSEUR12534					37,00
INTSEUR12500INTSEUR12500					25,52
INTSEUD21246INTSEUD21246					39,15
INTSEUD05033INTSEUD05033					80,60
INTSEUD03764INTSEUD03764					72,00
INTSEUD02683INTSEUD02683					52,80
INTSEUC21154INTSEUC21154					41,22
INTSESX20735INTSESX20735					36,08
INTSESX19877INTSESX19877					24,55
INTSESX18648INTSESX18648					14,08
INTSDBK19000INTSDBK19000					36,58
INTSDBK18275INTSDBK18275					25,03
INTSDBK17566INTSDBK17566					55,00
INTSDBK10520INTSDBK10520					84,30
INTSDBK10306INTSDBK10306					28,65
INTSDBK03897INTSDBK03897					101,10
INTSDBK03426INTSDBK03426					80,80
INTSDAX21931INTSDAX21931					15,44
INTSDAX18424INTSDAX18424					60,20
INTSBND21485INTSBND21485					53,89
INTSBND21477INTSBND21477					26,74
INTSBMW08136INTSBMW08136					19,33
INTSBMW07799INTSBMW07799					11,13
INTSBCO06700INTSBCO06700					58,85
INTSBCO06684INTSBCO06684					58,00
INTSBCO05322INTSBCO05322					238,20
INTSBCO02378INTSBCO02378					290,65
INTSBCO01503INTSBCO01503					168,00
INTLW2017400INTLW2017400					3,21
INTLW2017392INTLW2017392					2,97
INTLW2017384INTLW2017384					2,56
INTLW2017152INTLW2017152					3,76
INTLW2017145INTLW2017145					3,82
INTLW2017020INTLW2017020					4,14
INTLW2017012INTLW2017012					3,87
INTLW2016808INTLW2016808					4,51
INTLW2016774INTLW2016774					5,16
INTLW2016766INTLW2016766					4,54
INTLW2015008INTLW2015008					3,90
INTLW2014639INTLW2014639					8,76
INTLW2014621INTLW2014621					4,32
INTLW2012484INTLW2012484					8,31
INTLW2012450INTLW2012450					8,82
INTLW2012328INTLW2012328					5,50
INTLW2012112INTLW2012112					7,05
INTLW2012104INTLW2012104					7,06
INTLVOW17137INTLVOW17137					24,76
INTLVOW15842INTLVOW15842					21,27
INTLVOW13763INTLVOW13763					16,90
INTLVOW13094INTLVOW13094					30,46
INTLVOW12807INTLVOW12807					19,20
INTLVOW12799INTLVOW12799					36,52
INTLVOW11171INTLVOW11171					43,50
INTLVOW11163INTLVOW11163					33,72
INTLUSJ16360INTLUSJ16360					35,29
INTLUSJ16238INTLUSJ16238					44,55
INTLUSD21287INTLUSD21287					26,12
INTLUSD20842INTLUSD20842					54,50
INTLUSD20826INTLUSD20826					49,24
INTLUSD20610INTLUSD20610					49,60
INTLUSD20602INTLUSD20602					37,28
INTLSPX17848INTLSPX17848					32,02
INTLSPX17830INTLSPX17830					27,88
INTLSPX17822INTLSPX17822					20,09
INTLSLV21964INTLSLV21964					7,27
INTLSLV21956INTLSLV21956					5,80
INTLPZU21493INTLPZU21493					8,06
INTLPZU17517INTLPZU17517					9,88
INTLPZU17285INTLPZU17285					7,43
INTLPZU17103INTLPZU17103					16,55
INTLPZU16568INTLPZU16568					19,79
INTLPZU16287INTLPZU16287					19,82
INTLPZU15941INTLPZU15941					17,08
INTLPZU15800INTLPZU15800					28,11
INTLPZU15610INTLPZU15610					20,05
INTLPZU14712INTLPZU14712					14,85
INTLPKO21774INTLPKO21774					4,50
INTLPKO21675INTLPKO21675					7,95
INTLPKO18812INTLPKO18812					9,78
INTLPKO17889INTLPKO17889					11,34
INTLPKO17541INTLPKO17541					12,86
INTLPKO17301INTLPKO17301					12,26
INTLPKO16956INTLPKO16956					15,46
INTLPKO15446INTLPKO15446					12,09
INTLPKO15123INTLPKO15123					16,49
INTLPKO15032INTLPKO15032					19,82
INTLPKO12781INTLPKO12781					21,77
INTLPKO12401INTLPKO12401					16,37
INTLPKN17111INTLPKN17111					24,20
INTLPKN16758INTLPKN16758					28,52
INTLPKN15966INTLPKN15966					39,00
INTLPKN15958INTLPKN15958					42,61
INTLPKN15131INTLPKN15131					47,34
INTLPKN13060INTLPKN13060					39,68
INTLPKN08367INTLPKN08367					43,00
INTLPKN07724INTLPKN07724					21,18
INTLPKN07013INTLPKN07013					45,07
INTLPKN06932INTLPKN06932					29,33
INTLPKN06353INTLPKN06353					25,53
INTLPKN06346INTLPKN06346					28,29
INTLPKN05835INTLPKN05835					35,98
INTLPKN05496INTLPKN05496					71,55
INTLPKN04119INTLPKN04119					41,22
INTLPKN04101INTLPKN04101					39,52
INTLPGN17376INTLPGN17376					1,44
INTLPGN17004INTLPGN17004					1,70
INTLPGN04978INTLPGN04978					1,57
INTLPGN04713INTLPGN04713					2,67
INTLPGN04200INTLPGN04200					2,32
INTLPGE21980INTLPGE21980					2,60
INTLPEO22004INTLPEO22004					24,57
INTLOPL21584INTLOPL21584					2,61
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
INTLNKX18705INTLNKX18705					141,40
INTLNKX17061INTLNKX17061					196,70
INTLNKX05413INTLNKX05413					226,20
INTLNKX01826INTLNKX01826					295,90
INTLNKX00794INTLNKX00794					411,40
INTLNKX00323INTLNKX00323					331,70
INTLNKX00315INTLNKX00315					342,20
INTLNDX21311INTLNDX21311					45,88
INTLNDX21204INTLNDX21204					55,35
INTLNDX20065INTLNDX20065					57,80
INTLNDX18879INTLNDX18879					53,40
INTLNDX17814INTLNDX17814					98,70
INTLNDX17194INTLNDX17194					48,11
INTLNDX15297INTLNDX15297					58,55
INTLNDX13425INTLNDX13425					72,85
INTLNDX12906INTLNDX12906					151,20
INTLNDX10868INTLNDX10868					57,25
INTLNDX10629INTLNDX10629					128,20
INTLNAG21071INTLNAG21071					3,23
INTLNAG20719INTLNAG20719					2,50
INTLKGH14860INTLKGH14860					34,93
INTLKGH14852INTLKGH14852					22,87
INTLKGH14720INTLKGH14720					29,26
INTLKGH12773INTLKGH12773					38,63
INTLKGH12393INTLKGH12393					43,15
INTLKGH12385INTLKGH12385					31,02
INTLHSC19273INTLHSC19273					18,12
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
INTLGLD21873INTLGLD21873					73,45
INTLGBU17673INTLGBU17673					26,79
INTLGBU16329INTLGBU16329					64,70
INTLGBU16196INTLGBU16196					53,00
INTLGBU16188INTLGBU16188					31,25
INTLEUR21253INTLEUR21253					12,74
INTLEUR21162INTLEUR21162					32,01
INTLEUR20586INTLEUR20586					25,63
INTLEUR20339INTLEUR20339					22,40
INTLEUD18143INTLEUD18143					26,70
INTLEUD16683INTLEUD16683					33,00
INTLEUD16493INTLEUD16493					31,12
INTLEUC07617INTLEUC07617					62,80
INTLEUC07229INTLEUC07229					36,28
INTLESX18101INTLESX18101					17,35
INTLESX17053INTLESX17053					18,87
INTLESX15677INTLESX15677					34,12
INTLESX02097INTLESX02097					28,63
INTLESX01818INTLESX01818					52,30
INTLESX00778INTLESX00778					59,70
INTLESX00307INTLESX00307					49,99
INTLDOW20263put WIG20 0263					161,50
INTLDOW20040put WIG20 0040					197,70
INTLDOW18978INTLDOW18978					209,80
INTLDOW17806INTLDOW17806					219,60
INTLDOW16790INTLDOW16790					242,30
INTLDOW13482INTLDOW13482					213,30
INTLDOW03251INTLDOW03251					353,80
INTLDOW00877INTLDOW00877					467,20
INTLDOW00380INTLDOW00380					460,20
INTLDOW00372INTLDOW00372					334,30
INTLDBK21501INTLDBK21501					10,54
INTLDBK15982INTLDBK15982					11,59
INTLDAX17046INTLDAX17046					52,25
INTLDAX16816INTLDAX16816					56,90
INTLDAX16477INTLDAX16477					59,00
INTLDAX15099INTLDAX15099					78,70
INTLDAX15081INTLDAX15081					104,00
INTLDAX15016INTLDAX15016					127,00
INTLDAX14829INTLDAX14829					123,50
INTLDAX13300INTLDAX13300					106,50
INTLDAX13169INTLDAX13169					209,30
INTLDAX13136INTLDAX13136					116,10
INTLDAX12872INTLDAX12872					209,40
INTLDAX12864INTLDAX12864					185,50
INTLDAX01800INTLDAX01800					173,50
INTLDAX00752INTLDAX00752					178,90
INTLBND11098INTLBND11098					41,34
INTLBND05595INTLBND05595					63,40
INTLBND05025INTLBND05025					80,45
INTLBND00497INTLBND00497					94,75
INTLBND00059INTLBND00059					75,25
INTLBMW16600INTLBMW16600					5,12
INTLBMW15149INTLBMW15149					9,80
INTLBMW14779INTLBMW14779					15,00
INTLBMW11031INTLBMW11031					12,21
INTLBMW03814INTLBMW03814					11,57
INTLBCO21121INTLBCO21121					48,62
INTLBCO20651INTLBCO20651					55,00
INTLBCO19992INTLBCO19992					93,35
INTLBCO19745INTLBCO19745					96,90
INTLBCO19737INTLBCO19737					85,05
INTLBCO19356INTLBCO19356					113,00
INTLBCO19216INTLBCO19216					123,10
INTLBCO13243INTLBCO13243					144,00
INTLBCO13235INTLBCO13235					142,30
INTLBCO12963INTLBCO12963					154,50
INTLBCO12674INTLBCO12674					128,40
INTLBCO12567INTLBCO12567					134,50
INTLBCO12559INTLBCO12559					150,50
INTLBCO12542INTLBCO12542					143,90
INTLAPL15750INTLAPL15750					92,95
INTLAPL05264INTLAPL05264					293,80
INTLAPL05256INTLAPL05256					188,10
INTLADS19117INTLADS19117					25,05
INTLADS17996INTLADS17996					30,68
INTLADS17350INTLADS17350					34,90
INTLADS16832INTLADS16832					26,50
INTLADS14902INTLADS14902					27,43
INTLADS14787INTLADS14787					32,54
INTLADS13987INTLADS13987					42,96
INTLADS13532INTLADS13532					50,50
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 2018.09.21 - 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