| Skrót | Czas akt | Kurs odn | Otwarcie | Minimum | Maksimum | Kurs ost | Zm / odn | Zm / otw |
|---|---|---|---|---|---|---|---|---|
| F11BH27 | 00:00:00 | 129.3500 | 0 | 0 | 0 | 0 | - | - |
| F11BU26 | 16:40:28 | 129.1000 | 126.69 | 126.38 | 130.4 | 128.9800 | -0,09% | 1,81% |
| F11BZ26 | 15:48:00 | 131.4700 | 131.75 | 131.75 | 132.89 | 132.8900 | 1,08% | 0,87% |
| FACPH27 | 00:00:00 | 228.0000 | 0 | 0 | 0 | 0 | - | - |
| FACPU26 | 14:17:23 | 231.7600 | 230 | 230 | 230.21 | 230.2100 | -0,67% | 0,09% |
| FACPZ26 | 00:00:00 | 229.0000 | 0 | 0 | 0 | 0 | - | - |
| FALEH27 | 00:00:00 | 45.6100 | 0 | 0 | 0 | 0 | - | - |
| FALEU26 | 16:35:07 | 44.8000 | 45.41 | 44.3 | 45.41 | 45.0780 | 0,62% | -0,73% |
| FALEZ26 | 00:00:00 | 45.4000 | 0 | 0 | 0 | 0 | - | - |
| FALRH27 | 00:00:00 | 132.7000 | 0 | 0 | 0 | 0 | - | - |
| FALRU26 | 16:47:11 | 133.5000 | 132.8 | 131.66 | 135.2 | 134.4200 | 0,69% | 1,22% |
| FALRZ26 | 00:00:00 | 133.1800 | 0 | 0 | 0 | 0 | - | - |
| FAPRH27 | 00:00:00 | 33.3670 | 0 | 0 | 0 | 0 | - | - |
| FAPRU26 | 14:11:19 | 30.9000 | 31.149 | 30.226 | 31.149 | 31.1490 | 0,81% | 0,00% |
| FAPRZ26 | 00:00:00 | 32.7400 | 0 | 0 | 0 | 0 | - | - |
| FASBH27 | 00:00:00 | 136.9200 | 0 | 0 | 0 | 0 | - | - |
| FASBU26 | 15:32:11 | 135.2100 | 134.12 | 131 | 135 | 131.0800 | -3,05% | -2,27% |
| FASBZ26 | 00:00:00 | 134.0000 | 0 | 0 | 0 | 0 | - | - |
| FATTH27 | 12:42:20 | 24.7570 | 24.77 | 24.77 | 25.57 | 25.5200 | 3,08% | 3,03% |
| FATTU26 | 17:00:00 | 24.8000 | 24.26 | 23.6 | 24.9 | 24.5310 | -1,08% | 1,12% |
| FATTZ26 | 14:15:46 | 25.1900 | 24.66 | 24.5 | 25.2 | 25.2000 | 0,04% | 2,19% |
| FBDXH27 | 00:00:00 | 748.2100 | 0 | 0 | 0 | 0 | - | - |
| FBDXU26 | 13:56:33 | 695.5000 | 685.02 | 682.32 | 689 | 688.0000 | -1,08% | 0,44% |
| FBDXZ26 | 00:00:00 | 741.0500 | 0 | 0 | 0 | 0 | - | - |
| FCARH27 | 00:00:00 | 987.5500 | 0 | 0 | 0 | 0 | - | - |
| FCARU26 | 00:00:00 | 965.0000 | 0 | 0 | 0 | 0 | - | - |
| FCARZ26 | 00:00:00 | 987.8000 | 0 | 0 | 0 | 0 | - | - |
| FCDRH27 | 17:00:19 | 242.5100 | 240 | 240 | 242 | 240.4000 | -0,87% | 0,17% |
| FCDRU26 | 17:02:54 | 232.4900 | 238.7 | 233.5 | 241 | 233.5000 | 0,43% | -2,18% |
| FCDRZ26 | 17:04:39 | 238.1000 | 240.96 | 237.7 | 243.1 | 237.7000 | -0,17% | -1,35% |
| FCPSH27 | 12:13:25 | 16.2000 | 16.6 | 16.4 | 16.6 | 16.4000 | 1,23% | -1,20% |
| FCPSU26 | 17:00:00 | 15.9100 | 15.959 | 15.8 | 16.16 | 16.0300 | 0,75% | 0,44% |
| FCPSZ26 | 16:25:27 | 16.1500 | 16.25 | 16.25 | 16.3 | 16.3000 | 0,93% | 0,31% |
| FDIAH27 | 00:00:00 | 172.1200 | 0 | 0 | 0 | 0 | - | - |
| FDIAU26 | 00:00:00 | 166.9600 | 0 | 0 | 0 | 0 | - | - |
| FDIAZ26 | 00:00:00 | 170.5000 | 0 | 0 | 0 | 0 | - | - |
| FDNPH27 | 16:49:30 | 36.6000 | 36 | 36 | 36 | 36.0000 | -1,64% | 0,00% |
| FDNPU26 | 17:03:07 | 35.7200 | 35.72 | 35.2 | 36.21 | 36.0500 | 0,92% | 0,92% |
| FDNPZ26 | 14:19:28 | 35.8500 | 35.85 | 35.281 | 36.469 | 35.9110 | 0,17% | 0,17% |
| FDOMH27 | 00:00:00 | 244.6100 | 0 | 0 | 0 | 0 | - | - |
| FDOMU26 | 00:00:00 | 244.9700 | 0 | 0 | 0 | 0 | - | - |
| FDOMZ26 | 00:00:00 | 247.3400 | 0 | 0 | 0 | 0 | - | - |
| FEATH27 | 00:00:00 | 10.7040 | 0 | 0 | 0 | 0 | - | - |
| FEATU26 | 00:00:00 | 10.4160 | 0 | 0 | 0 | 0 | - | - |
| FEATZ26 | 00:00:00 | 10.6560 | 0 | 0 | 0 | 0 | - | - |
| FEBPH27 | 00:00:00 | 733.6900 | 0 | 0 | 0 | 0 | - | - |
| FEBPU26 | 00:00:00 | 723.0000 | 0 | 0 | 0 | 0 | - | - |
| FEBPZ26 | 00:00:00 | 650.0000 | 0 | 0 | 0 | 0 | - | - |
| FENAH27 | 00:00:00 | 20.4600 | 0 | 0 | 0 | 0 | - | - |
| FENAU26 | 14:49:25 | 19.8990 | 19.95 | 19.95 | 19.95 | 19.9500 | 0,26% | 0,00% |
| FENAZ26 | 00:00:00 | 20.3000 | 0 | 0 | 0 | 0 | - | - |
| FEUHH27 | 00:00:00 | 5.4980 | 0 | 0 | 0 | 0 | - | - |
| FEUHU26 | 16:38:13 | 5.3400 | 5.4 | 5.4 | 5.749 | 5.7490 | 7,66% | 6,46% |
| FEUHZ26 | 00:00:00 | 5.4100 | 0 | 0 | 0 | 0 | - | - |
| FGPWH27 | 10:24:09 | 99.5600 | 96.3 | 96.3 | 96.3 | 96.3000 | -3,27% | 0,00% |
| FGPWU26 | 16:19:41 | 96.1000 | 95.95 | 94.7 | 95.95 | 94.8000 | -1,35% | -1,20% |
| FGPWZ26 | 00:00:00 | 98.0100 | 0 | 0 | 0 | 0 | - | - |
| FINGH27 | 00:00:00 | 458.0000 | 0 | 0 | 0 | 0 | - | - |
| FINGU26 | 00:00:00 | 445.8700 | 0 | 0 | 0 | 0 | - | - |
| FINGZ26 | 00:00:00 | 445.8500 | 0 | 0 | 0 | 0 | - | - |
| FJSWH27 | 00:00:00 | 33.7150 | 0 | 0 | 0 | 0 | - | - |
| FJSWU26 | 17:04:31 | 34.6900 | 34.85 | 34.512 | 35.43 | 35.3500 | 1,90% | 1,43% |
| FJSWZ26 | 17:00:00 | 34.6500 | 35.2 | 35 | 35.5 | 35.4900 | 2,42% | 0,82% |
| FKGHH27 | 11:21:44 | 370.0000 | 356.34 | 353 | 356.34 | 353.0000 | -4,59% | -0,94% |
| FKGHU26 | 17:04:36 | 346.0300 | 346.88 | 343.15 | 352.9 | 352.9000 | 1,99% | 1,74% |
| FKGHZ26 | 15:32:48 | 350.9500 | 348.71 | 346 | 354.24 | 353.6400 | 0,77% | 1,41% |
| FKRUH27 | 00:00:00 | 436.3400 | 0 | 0 | 0 | 0 | - | - |
| FKRUU26 | 17:00:00 | 404.3500 | 400.33 | 400.33 | 400.33 | 400.3300 | -0,99% | 0,00% |
| FKRUZ26 | 00:00:00 | 410.0000 | 0 | 0 | 0 | 0 | - | - |
| FKTYH27 | 00:00:00 | 1239.1000 | 0 | 0 | 0 | 0 | - | - |
| FKTYU26 | 15:03:15 | 1225.0000 | 1227 | 1227 | 1228 | 1228.0000 | 0,24% | 0,08% |
| FKTYZ26 | 09:02:24 | 1257.6700 | 1225 | 1225 | 1225 | 1225.0000 | -2,60% | 0,00% |
| FLPPH27 | 00:00:00 | 18050.0000 | 0 | 0 | 0 | 0 | - | - |
| FLPPU26 | 16:28:34 | 20970.0000 | 20829.9902 | 20647.6406 | 20925 | 20807.6992 | -0,77% | -0,11% |
| FLPPZ26 | 00:00:00 | 21478.7598 | 0 | 0 | 0 | 0 | - | - |
| FLWBH27 | 00:00:00 | 21.2100 | 0 | 0 | 0 | 0 | - | - |
| FLWBU26 | 15:14:41 | 25.5900 | 25.15 | 25.15 | 25.9 | 25.9000 | 1,21% | 2,98% |
| FLWBZ26 | 00:00:00 | 24.1100 | 0 | 0 | 0 | 0 | - | - |
| FMABH27 | 00:00:00 | 7.7550 | 0 | 0 | 0 | 0 | - | - |
| FMABU26 | 00:00:00 | 7.9730 | 0 | 0 | 0 | 0 | - | - |
| FMABZ26 | 00:00:00 | 7.7210 | 0 | 0 | 0 | 0 | - | - |
| FMBKH27 | 00:00:00 | 1457.0000 | 0 | 0 | 0 | 0 | - | - |
| FMBKU26 | 17:00:00 | 1406.6600 | 1415 | 1375.02 | 1415 | 1375.0200 | -2,25% | -2,83% |
| FMBKZ26 | 16:05:34 | 1415.0000 | 1397 | 1396 | 1397 | 1396.0000 | -1,34% | -0,07% |
| FMDVH27 | 00:00:00 | 86.5500 | 0 | 0 | 0 | 0 | - | - |
| FMDVU26 | 17:04:13 | 86.4400 | 86 | 85.47 | 87.1 | 86.2500 | -0,22% | 0,29% |
| FMDVZ26 | 00:00:00 | 86.2100 | 0 | 0 | 0 | 0 | - | - |
| FMILH27 | 00:00:00 | 21.3870 | 0 | 0 | 0 | 0 | - | - |
| FMILU26 | 14:48:54 | 21.0850 | 21.085 | 21.085 | 21.19 | 21.1290 | 0,21% | 0,21% |
| FMILZ26 | 00:00:00 | 21.1200 | 0 | 0 | 0 | 0 | - | - |
| FOPLH27 | 00:00:00 | 14.0510 | 0 | 0 | 0 | 0 | - | - |
| FOPLU26 | 13:44:35 | 13.9200 | 14.1 | 13.915 | 14.1 | 13.9150 | -0,04% | -1,31% |
| FOPLZ26 | 00:00:00 | 13.9500 | 0 | 0 | 0 | 0 | - | - |
| FPCOH27 | 16:39:56 | 43.9000 | 43.015 | 43.015 | 43.015 | 43.0150 | -2,02% | 0,00% |
| FPCOU26 | 17:02:49 | 42.8520 | 42.481 | 41.75 | 43.06 | 41.8750 | -2,28% | -1,43% |
| FPCOZ26 | 16:06:06 | 43.5500 | 42.19 | 42.19 | 42.32 | 42.3200 | -2,82% | 0,31% |
| FPEOH27 | 00:00:00 | 264.9300 | 0 | 0 | 0 | 0 | - | - |
| FPEOU26 | 17:00:00 | 257.0000 | 255.9 | 255 | 260.15 | 258.0100 | 0,39% | 0,82% |
| FPEOZ26 | 00:00:00 | 262.0000 | 0 | 0 | 0 | 0 | - | - |
| FPGEH27 | 10:16:54 | 11.0520 | 12.205 | 12.205 | 12.205 | 12.2050 | 10,43% | 0,00% |
| FPGEU26 | 17:00:00 | 11.8050 | 11.798 | 11.76 | 12.368 | 12.1460 | 2,89% | 2,95% |
| FPGEZ26 | 14:51:01 | 11.9000 | 12.205 | 12.155 | 12.41 | 12.4100 | 4,29% | 1,68% |
| FPKNH27 | 00:00:00 | 159.0000 | 0 | 0 | 0 | 0 | - | - |
| FPKNU26 | 17:00:20 | 157.6000 | 157.44 | 156 | 158.9 | 156.0000 | -1,02% | -0,91% |
| FPKNZ26 | 17:00:00 | 158.2100 | 158 | 156.52 | 159.8 | 156.9900 | -0,77% | -0,64% |
| FPKOH27 | 15:28:50 | 115.5900 | 115 | 114.62 | 116.02 | 115.2200 | -0,32% | 0,19% |
| FPKOU26 | 17:02:54 | 114.3000 | 114.19 | 112.7 | 115 | 114.4000 | 0,09% | 0,18% |
| FPKOZ26 | 16:34:14 | 114.7000 | 113.95 | 113.9 | 115.6 | 114.7500 | 0,04% | 0,70% |
| FPKPH27 | 00:00:00 | 10.7000 | 0 | 0 | 0 | 0 | - | - |
| FPKPU26 | 11:43:07 | 10.3400 | 10.4 | 10.38 | 10.64 | 10.5200 | 1,74% | 1,15% |
| FPKPZ26 | 00:00:00 | 10.8500 | 0 | 0 | 0 | 0 | - | - |
| FPXMH27 | 00:00:00 | 7.7870 | 0 | 0 | 0 | 0 | - | - |
| FPXMU26 | 00:00:00 | 7.2700 | 0 | 0 | 0 | 0 | - | - |
| FPXMZ26 | 00:00:00 | 7.3320 | 0 | 0 | 0 | 0 | - | - |
| FPZUH27 | 16:13:25 | 71.2000 | 71.3 | 71.1 | 71.72 | 71.7200 | 0,73% | 0,59% |
| FPZUU26 | 17:00:00 | 69.9700 | 69.97 | 69.6 | 70.89 | 70.6100 | 0,91% | 0,91% |
| FPZUZ26 | 16:04:11 | 70.7900 | 70.85 | 70.85 | 71.35 | 71.0000 | 0,30% | 0,21% |
| FSVEH27 | 00:00:00 | 3.2500 | 0 | 0 | 0 | 0 | - | - |
| FSVEU26 | 00:00:00 | 2.9924 | 0 | 0 | 0 | 0 | - | - |
| FSVEZ26 | 00:00:00 | 2.9900 | 0 | 0 | 0 | 0 | - | - |
| FTENH27 | 00:00:00 | 107.6700 | 0 | 0 | 0 | 0 | - | - |
| FTENU26 | 10:53:38 | 102.9000 | 102.52 | 102.52 | 103 | 103.0000 | 0,10% | 0,47% |
| FTENZ26 | 00:00:00 | 104.2000 | 0 | 0 | 0 | 0 | - | - |
| FTPEH27 | 00:00:00 | 8.3960 | 0 | 0 | 0 | 0 | - | - |
| FTPEU26 | 17:00:00 | 8.5780 | 8.6 | 8.428 | 8.67 | 8.5970 | 0,22% | -0,03% |
| FTPEZ26 | 10:34:36 | 8.6500 | 8.782 | 8.782 | 8.782 | 8.7820 | 1,53% | 0,00% |
| FXTBH27 | 17:00:00 | 186.0000 | 160 | 160 | 168.88 | 168.8800 | -9,20% | 5,55% |
| FXTBU26 | 17:00:00 | 174.2000 | 166.2 | 154.4 | 168.79 | 156.8000 | -9,99% | -5,66% |
| FXTBZ26 | 16:05:51 | 176.5000 | 164.77 | 158.09 | 165.75 | 158.0900 | -10,43% | -4,05% |
| FZABH27 | 00:00:00 | 32.1000 | 0 | 0 | 0 | 0 | - | - |
| FZABU26 | 16:47:12 | 31.5000 | 31.61 | 31.43 | 31.61 | 31.4300 | -0,22% | -0,57% |
| FZABZ26 | 00:00:00 | 31.7500 | 0 | 0 | 0 | 0 | - | - |
