06MAGNA,20240703,3.0850,3.1050,3.0550,3.1050,8230
11BIT,20240703,635.0000,636.0000,623.0000,623.0000,1692
3RGAMES,20240703,0.3390,0.3510,0.3330,0.3480,131583
ABPL,20240703,100.0000,102.0000,100.0000,101.5000,1071
ACAUTOGAZ,20240703,28.0000,28.1000,27.8000,28.0000,432
ACTION,20240703,21.4000,21.8000,21.0000,21.2000,3561
ADIUVO,20240703,0.3520,0.3520,0.3300,0.3320,49500
AGORA,20240703,10.8200,10.9400,10.8000,10.8800,7767
AGROTON,20240703,3.9500,3.9500,3.7000,3.8700,18832
AIGAMES,20240703,1.3600,1.3700,1.3350,1.3350,2637
AILLERON,20240703,17.2000,17.2000,17.1000,17.1800,5143
AIRWAY,20240703,0.2595,0.2600,0.2585,0.2600,16167
ALIOR,20240703,100.9500,102.5500,99.8600,101.3000,162213
ALLEGRO,20240703,36.9300,37.1100,36.3800,36.6300,1857117
ALTA,20240703,2.4800,2.5800,2.3700,2.5800,19574
ALTUS,20240703,2.5100,2.6000,2.4000,2.6000,25293
AMBRA,20240703,26.8000,26.8000,24.5500,25.2500,27590
AMICA,20240703,70.5000,70.8000,69.7000,70.1000,3452
AMREST,20240703,24.8000,24.8000,24.2000,24.2000,22397
ANSWEAR,20240703,22.3000,22.6000,21.6500,21.8500,24932
APATOR,20240703,16.9600,16.9600,16.4000,16.7600,3154
APLISENS,20240703,21.9000,22.1000,21.8000,22.1000,668
APSENERGY,20240703,2.4400,2.4400,2.4000,2.4000,3750
ARCHICOM,20240703,34.5000,34.5000,33.3000,34.0000,120
ARCTIC,20240703,24.0400,24.3800,24.0400,24.3000,25868
ARTIFEX,20240703,22.5000,23.1000,22.5000,22.8000,3301
ASBIS,20240703,24.2000,24.2000,23.8400,23.8600,84566
ASSECOBS,20240703,62.4000,63.6000,62.4000,63.2000,3609
ASSECOPOL,20240703,82.1000,83.4000,82.0500,82.5000,109119
ASSECOSEE,20240703,51.0000,51.0000,50.4000,50.8000,1195
ASTARTA,20240703,28.9000,28.9500,28.0000,28.9500,6186
ATAL,20240703,53.5000,53.6000,53.3000,53.5000,3063
ATENDE,20240703,3.0400,3.0400,3.0100,3.0300,24059
ATLANTAPL,20240703,18.2500,18.3000,18.2500,18.3000,566
ATLANTIS,20240703,2.7000,2.7400,2.6400,2.7000,2450
ATMGRUPA,20240703,4.8000,4.8500,4.7500,4.8000,17305
ATREM,20240703,11.3000,12.2000,11.3000,12.2000,4948
AUTOPARTN,20240703,23.8500,24.2500,23.6500,23.6500,57695
BAYER,20240703,113.5800,113.5800,113.5800,113.5800,5
BBIDEV,20240703,4.1700,4.3400,4.1700,4.1700,589
BEDZIN,20240703,28.1500,30.7500,27.5000,29.2000,8870
BENEFIT,20240703,2580.0000,2630.0000,2555.0000,2580.0000,13191
BEST,20240703,21.0000,21.0000,20.0000,20.8000,658
BETACOM,20240703,5.4000,5.4000,5.2500,5.2500,1461
BIGCHEESE,20240703,22.1000,22.6500,22.0000,22.3000,4038
BIOCELTIX,20240703,63.3000,63.5000,62.4000,62.5000,2339
BIOMAXIMA,20240703,15.8500,15.9000,15.5000,15.8000,1892
BIOPLANET,20240703,16.7000,16.7000,16.7000,16.7000,36
BIOTON,20240703,3.4500,3.4500,3.4000,3.4400,26249
BLOOBER,20240703,22.1000,22.4500,21.8000,22.4000,3923
BNPPPL,20240703,104.5000,104.5000,102.5000,103.5000,228
BNPPSPEJ0425,20240703,1080.0000,1080.0000,1080.0000,1080.0000,200
BOGDANKA,20240703,29.0200,29.7400,28.9000,29.3600,113126
BOOMBIT,20240703,10.8500,10.9500,10.5500,10.8000,3092
BORYSZEW,20240703,5.6300,5.6600,5.5500,5.6500,4484
BOS,20240703,14.0500,14.3500,14.0500,14.1000,3392
BOWIM,20240703,6.6600,6.6800,6.5000,6.5900,7806
BRAND24,20240703,46.7000,46.8000,46.6000,46.8000,420
BUDIMEX,20240703,686.0000,705.0000,686.0000,699.5000,14433
BUMECH,20240703,13.1400,13.4000,13.1400,13.3600,8257
CAPITEA,20240703,0.5260,0.5480,0.5200,0.5400,149507
CAPTORTX,20240703,74.0000,74.6000,70.2000,73.6000,993
CASPAR,20240703,8.4000,8.5500,8.4000,8.5500,134
CAVATINA,20240703,14.3500,14.7000,14.1000,14.7000,2258
CCC,20240703,113.3000,118.5000,113.3000,118.5000,116911
CDPROJEKT,20240703,140.0000,142.8000,139.2500,142.7500,235771
CDRL,20240703,14.0000,14.0000,14.0000,14.0000,4
CELTIC,20240703,3.8000,3.8800,3.7600,3.8800,7789
CEZ,20240703,152.0000,152.0000,150.2000,150.2000,76
CFI,20240703,0.2220,0.2280,0.2220,0.2280,1559
CIGAMES,20240703,1.6800,1.6940,1.6660,1.6940,207879
CITYSERV,20240703,6.2000,6.2000,6.1000,6.1000,64
CLNPHARMA,20240703,15.6800,15.7000,15.4600,15.6800,3909
CLOUD,20240703,67.4000,68.6000,67.4000,68.6000,103
COALENERG,20240703,1.1220,1.2820,1.1220,1.2040,575639
COGNOR,20240703,8.8200,8.8800,8.6100,8.7700,79921
COLUMBUS,20240703,5.3300,5.3400,5.2200,5.2500,7141
COMARCH,20240703,290.0000,291.0000,285.5000,285.5000,1320
COMP,20240703,104.5000,106.0000,103.5000,105.0000,1522
COMPERIA,20240703,5.6500,5.6500,5.6500,5.6500,600
COMPREMUM,20240703,2.0300,2.0300,1.9600,1.9900,28458
CORMAY,20240703,0.5500,0.5580,0.5500,0.5560,60036
CREEPYJAR,20240703,520.0000,530.0000,512.0000,530.0000,146
CREOTECH,20240703,200.0000,201.0000,195.0000,199.0000,871
CYBERFLKS,20240703,130.5000,130.5000,127.0000,128.0000,990
CYFRPLSAT,20240703,12.2000,12.3800,12.0700,12.3700,468813
DADELO,20240703,20.9000,21.8000,20.7000,21.8000,11430
DATAWALK,20240703,64.9000,66.0000,62.5000,63.9000,10540
DBENERGY,20240703,12.0000,12.6500,12.0000,12.4000,1022
DEBICA,20240703,94.8000,95.0000,94.2000,95.0000,1527
DECORA,20240703,66.0000,66.8000,65.0000,66.8000,1299
DEKPOL,20240703,64.0000,64.6000,63.8000,64.2000,704
DELKO,20240703,8.3600,8.4800,8.3400,8.4600,2091
DEVELIA,20240703,5.8500,5.9300,5.6700,5.8600,135131
DGA,20240703,19.6000,19.6000,18.2000,19.2000,1900
DIGITANET,20240703,47.5000,51.0000,47.5000,49.1000,13601
DINOPL,20240703,393.5000,401.2000,393.5000,396.7000,81585
DMGROUP,20240703,3.4700,3.5300,3.4500,3.5300,2508
DOMDEV,20240703,171.8000,171.8000,163.4000,168.0000,21740
DRAGOENT,20240703,23.0000,23.6000,22.8000,23.5000,451
DROZAPOL,20240703,3.9700,3.9700,3.9700,3.9700,81
ECHO,20240703,4.6900,4.8000,4.6900,4.7600,13298
EDINVEST,20240703,6.7000,6.8600,6.6000,6.8600,1617
ELEKTROTI,20240703,33.1500,33.6000,32.6000,33.0500,38523
ELKOP,20240703,0.5120,0.5300,0.5000,0.5060,76238
EMCINSMED,20240703,10.7000,10.7000,10.4000,10.7000,35
ENEA,20240703,10.7700,11.2000,10.6900,11.1600,854769
ENELMED,20240703,19.9000,19.9000,19.9000,19.9000,2
ENERGA,20240703,11.8400,12.4800,11.8400,12.3200,108909
ENERGOINS,20240703,2.4850,2.5950,2.4500,2.5700,13390
ENTER,20240703,66.0000,67.9000,65.7000,66.8000,31717
ERBUD,20240703,41.0000,41.5000,40.8000,41.4000,4135
ERG,20240703,54.0000,54.0000,54.0000,54.0000,2
ESOTIQ,20240703,46.0000,46.9000,45.2000,46.6000,2135
ETCGLDRMAU,20240703,93.4900,93.6100,93.1500,93.6100,89
ETFBCASH,20240703,132.4000,132.6800,132.2800,132.5000,2103
ETFBM40TR,20240703,99.2300,99.2300,98.5600,98.8100,2782
ETFBNDXPL,20240703,191.9800,193.0000,191.9800,193.0000,542
ETFBS80TR,20240703,379.4000,380.2000,377.1500,378.6000,660
ETFBSPXPL,20240703,95.5200,95.8400,95.3900,95.8100,594
ETFBTBSP,20240703,204.3000,204.4500,204.0500,204.3500,160
ETFBW20LV,20240703,50.1000,51.1200,49.7500,50.1200,11976
ETFBW20ST,20240703,263.3000,263.6000,260.0000,262.5000,1804
ETFBW20TR,20240703,47.3750,47.5650,47.0450,47.2000,3626
ETFDAX,20240703,728.1000,731.0000,724.7000,727.1000,35
ETFSP500,20240703,229.0500,230.0000,228.6000,228.9500,1847
EUCO,20240703,1.1300,1.1300,1.1250,1.1300,3981
EUROCASH,20240703,13.1400,13.4500,13.1400,13.4200,151598
EUROHOLD,20240703,2.7600,2.8000,2.5400,2.7600,237
EUROTEL,20240703,36.0000,36.3000,34.5000,35.6000,16084
FABRITY,20240703,34.7000,34.8000,34.3000,34.8000,290
FASING,20240703,14.3000,14.3000,14.2000,14.2000,225
FEERUM,20240703,6.6800,6.6800,6.6600,6.6800,20
FERRO,20240703,39.5000,39.5000,38.8000,39.0000,1615
FERRUM,20240703,4.5400,4.5400,4.4000,4.4200,5608
FMG,20240703,96.6000,99.0000,95.0000,98.2000,160
FON,20240703,5.0800,5.0800,4.9200,5.0800,1967
FORTE,20240703,22.4000,22.4000,21.9000,21.9000,62
GAMEOPS,20240703,22.5500,22.9500,22.0500,22.5000,9148
GAMFACTOR,20240703,11.8500,12.0000,11.6000,11.9500,4850
GENOMTEC,20240703,9.5000,9.5000,8.8600,9.4000,24868
GETIN,20240703,0.5000,0.5090,0.4980,0.5050,50147
GIGROUP,20240703,1.4200,1.4250,1.3950,1.4250,2165
GOBARTO,20240703,43.5000,43.5000,42.0000,42.0000,1671
GPW,20240703,48.5000,48.5000,48.0000,48.1500,36295
GREENX,20240703,2.2800,2.3000,2.2440,2.2600,343705
GRENEVIA,20240703,2.5650,2.5650,2.5200,2.5200,70653
GRODNO,20240703,10.7000,10.8800,10.7000,10.7400,1365
GRUPAAZOTY,20240703,19.7300,20.0000,19.5100,19.8900,235845
GRUPRACUJ,20240703,60.8000,62.3000,60.8000,62.3000,26487
GSI1YPLNGOO,20240703,1072.5000,1072.5000,1072.5000,1072.5000,500
GTC,20240703,5.2000,5.3600,5.2000,5.3400,241
HANDLOWY,20240703,97.1000,98.2000,96.5000,97.5000,44290
HARPER,20240703,5.5500,5.6800,5.5500,5.6500,4306
HELIO,20240703,25.2000,25.6000,24.2000,24.6000,2726
HERKULES,20240703,0.8000,0.8160,0.7960,0.8140,8252
HMINWEST,20240703,48.2000,48.2000,48.2000,48.2000,100
HUUUGE,20240703,23.8500,24.0000,23.3500,23.8500,50856
HYDROTOR,20240703,31.0000,31.0000,30.5000,31.0000,322
IBSM,20240703,92.0000,93.6000,89.6000,93.4000,16
IFIRMA,20240703,23.9000,24.1000,23.6000,24.0000,960
IIAAV,20240703,112.0000,112.0000,112.0000,112.0000,600
IMCOMPANY,20240703,10.3500,10.3500,10.0000,10.1500,6847
IMMOBILE,20240703,2.4800,2.5400,2.4800,2.5400,1255
IMS,20240703,4.4500,4.5400,4.3500,4.5400,7863
INC,20240703,2.4400,2.5000,2.3400,2.4500,6142
INGBSK,20240703,298.5000,302.0000,294.5000,296.0000,3401
INPRO,20240703,7.5000,7.5000,7.5000,7.5000,352
INSTALKRK,20240703,49.0000,49.4000,48.5000,49.4000,84
INTERBUD,20240703,3.0800,3.2900,3.0800,3.2700,40491
INTERCARS,20240703,550.0000,550.0000,538.0000,540.0000,5962
INTERSPPL,20240703,0.8260,0.8400,0.8220,0.8400,13511
INTLAMD65656,20240703,15.2600,15.2600,15.0000,15.0000,156
INTLAMZ64741,20240703,32.3000,32.3000,32.3000,32.3000,50
INTLAMZ66746,20240703,17.9600,17.9600,17.9600,17.9600,8
INTLBCO46409,20240703,137.2000,137.2000,137.2000,137.2000,15
INTLBCO65300,20240703,8.5200,8.5200,8.5200,8.5200,1547
INTLBCO68429,20240703,4.2300,4.2600,4.1100,4.2600,1538
INTLBCO68437,20240703,5.0400,5.1700,5.0400,5.1700,840
INTLBND60640,20240703,34.0000,34.8500,33.7500,34.8500,2190
INTLCCC56606,20240703,8.2900,8.2900,8.2900,8.2900,150
INTLCCC56614,20240703,8.5300,8.5300,8.5300,8.5300,4999
INTLCCC67249,20240703,2.1800,2.2400,2.1800,2.2400,1000
INTLCCC67256,20240703,2.9900,2.9900,2.9900,2.9900,350
INTLCDR66878,20240703,4.6300,4.6500,4.6300,4.6500,5350
INTLCDR68197,20240703,3.0900,3.0900,3.0000,3.0800,5006
INTLDAX58859,20240703,172.4000,172.4000,172.4000,172.4000,40
INTLDAX58883,20240703,199.8000,200.0000,199.8000,200.0000,21
INTLDAX65011,20240703,126.6000,126.6000,126.6000,126.6000,273
INTLDAX66167,20240703,67.1000,70.0000,67.1000,70.0000,50
INTLDAX66266,20240703,48.6000,54.5000,48.5500,54.5000,17360
INTLDAX66274,20240703,54.4000,58.1000,54.4000,58.1000,1600
INTLDAX67322,20240703,27.6000,32.5000,26.3500,32.5000,83394
INTLDAX67330,20240703,40.2000,45.0000,39.9000,44.7500,5763
INTLDNP34710,20240703,16.6400,16.6400,16.6400,16.6400,100
INTLDNP49858,20240703,11.5800,11.5800,11.5800,11.5800,172
INTLDOW64956,20240703,23.4500,23.4500,23.4500,23.4500,100
INTLDOW65037,20240703,17.3400,17.3400,17.3400,17.3400,200
INTLDOW65284,20240703,11.3600,11.4000,11.1000,11.1000,1970
INTLEUD51557,20240703,22.2500,22.2500,22.2500,22.2500,35
INTLEUD57661,20240703,19.7400,19.7400,19.7400,19.7400,1
INTLEUD57679,20240703,30.6500,30.6500,30.6500,30.6500,33
INTLEUD59543,20240703,11.7800,13.2000,11.7800,13.2000,2765
INTLEUR64899,20240703,10.4000,10.7200,9.5400,9.5900,7610
INTLEUR65235,20240703,14.9800,14.9800,13.9800,14.1600,1440
INTLEUR66191,20240703,22.4500,22.7500,22.4500,22.7500,400
INTLEUR66381,20240703,27.0500,27.0500,27.0500,27.0500,50
INTLGLD23903,20240703,252.5000,252.5000,252.5000,252.5000,10
INTLGLD30148,20240703,397.5000,397.5000,397.5000,397.5000,15
INTLGLD59410,20240703,192.0000,192.0000,192.0000,192.0000,11
INTLGLD65045,20240703,146.2000,146.2000,146.2000,146.2000,38
INTLGLD66696,20240703,62.5000,71.0000,61.9000,70.0000,4587
INTLGLD68155,20240703,111.8000,111.8000,111.8000,111.8000,5
INTLGOG67405,20240703,23.4500,23.4500,23.4500,23.4500,200
INTLINP62042,20240703,42.9500,42.9500,42.9500,42.9500,50
INTLINP66902,20240703,18.3200,18.3200,18.3200,18.3200,80
INTLJSW68353,20240703,7.5300,7.9500,7.5300,7.9500,725
INTLJSW68361,20240703,9.3100,9.3100,9.3100,9.3100,180
INTLKGH58487,20240703,5.6000,5.6000,5.5000,5.5000,600
INTLKGH58495,20240703,5.8800,5.8800,5.8800,5.8800,10000
INTLKGH67223,20240703,4.0000,4.0000,3.9600,3.9600,10325
INTLMET66100,20240703,61.6000,61.6000,61.6000,61.6000,25
INTLMSF63271,20240703,62.4000,62.4000,62.4000,62.4000,25
INTLNAG66019,20240703,2.3600,2.3600,2.3100,2.3100,910
INTLNAG66027,20240703,2.8500,2.8500,2.8500,2.8500,200
INTLNAG67041,20240703,1.6200,1.6600,1.5800,1.6600,1280
INTLNAG67066,20240703,3.4900,3.4900,3.4900,3.4900,400
INTLNDX64972,20240703,219.0000,219.0000,219.0000,219.0000,25
INTLNDX65870,20240703,147.4000,147.4000,147.4000,147.4000,20
INTLNDX66183,20240703,127.6000,127.6000,126.2000,126.2000,19
INTLNDX68304,20240703,88.5000,88.5000,88.0000,88.0000,40
INTLNKX37515,20240703,423.0000,423.0000,423.0000,423.0000,4
INTLNVD62257,20240703,367.0000,367.0000,365.0000,367.0000,1610
INTLNVD67520,20240703,17.1400,17.2200,17.0000,17.2200,148
INTLNVD67538,20240703,19.9000,19.9000,19.9000,19.9000,25
INTLNVD68221,20240703,14.5000,14.5000,14.5000,14.5000,85
INTLPAL65888,20240703,8.1500,9.5300,8.1500,9.0500,1080
INTLPAL65961,20240703,9.7100,10.7800,9.7100,10.2800,41125
INTLPEO66134,20240703,6.8700,6.9100,6.7500,6.7500,310
INTLPEO68007,20240703,5.2700,5.2700,5.2700,5.2700,2000
INTLPGE58420,20240703,2.1600,2.1900,2.1600,2.1900,12000
INTLPGE58438,20240703,2.4300,2.4300,2.4300,2.4300,2200
INTLPGE67181,20240703,1.4400,1.4400,1.4200,1.4200,2
INTLPGE67199,20240703,1.7500,1.8400,1.7500,1.8400,2405
INTLPKN35865,20240703,32.6000,32.6000,32.6000,32.6000,546
INTLPKN36418,20240703,22.0000,22.0000,22.0000,22.0000,78
INTLPKN58636,20240703,1.9900,1.9900,1.9300,1.9300,3000
INTLPKN62554,20240703,1.7000,1.7000,1.6600,1.6900,13754
INTLPKN65110,20240703,1.4300,1.4300,1.4100,1.4300,7401
INTLPKN68346,20240703,1.1200,1.1400,1.1200,1.1300,5700
INTLPKO65383,20240703,21.0000,21.0000,20.6000,20.6000,200
INTLPKO67991,20240703,14.7400,14.7400,14.7400,14.7400,100
INTLPLA30270,20240703,7.3600,7.3600,7.3000,7.3000,2277
INTLPLA30288,20240703,10.8600,10.8600,10.8600,10.8600,100
INTLPLA30916,20240703,6.2100,6.2100,5.8500,5.8500,1980
INTLPLA67116,20240703,5.4100,5.4100,5.4100,5.4100,450
INTLPZU60202,20240703,20.6000,20.6000,20.6000,20.6000,62
INTLPZU63735,20240703,15.8800,15.8800,15.8800,15.8800,81
INTLPZU65094,20240703,12.8400,12.8400,12.5400,12.5400,252
INTLPZU65243,20240703,8.5800,8.5800,8.5800,8.5800,806
INTLSLV31625,20240703,48.4500,48.4500,48.4500,48.4500,226
INTLSLV59022,20240703,38.0000,38.2000,38.0000,38.2000,130
INTLSLV67090,20240703,20.0000,22.5000,20.0000,22.5000,950
INTLSLV67108,20240703,23.8000,23.8000,23.8000,23.8000,51
INTLSLV68114,20240703,16.7800,18.5600,16.7800,18.5600,1533
INTLSLV68403,20240703,14.6800,16.5600,14.5600,15.3800,24376
INTLSMC67561,20240703,7.9600,8.0800,7.9000,8.0800,22925
INTLSPX61648,20240703,54.0000,54.0000,54.0000,54.0000,110
INTLSPX64840,20240703,44.0000,44.0000,44.0000,44.0000,134
INTLTNF64311,20240703,44.5000,49.0500,44.5000,49.0500,95
INTLTNF65458,20240703,19.9200,24.7500,19.7800,24.7500,2754
INTLTSL65912,20240703,46.0000,46.0000,45.0000,45.9500,61
INTLTSL66852,20240703,40.0000,43.8500,39.6000,43.8500,237
INTLTSL67892,20240703,48.3000,54.0000,48.3000,54.0000,14584
INTLUSD37846,20240703,21.6000,21.6000,18.3800,18.8000,6803
INTLUSD65078,20240703,27.4000,27.4000,24.2000,24.5000,1247
INTLUSD67728,20240703,44.1500,44.1500,42.3500,42.3500,3167
INTLUSJ67009,20240703,39.7500,39.8500,39.7500,39.8500,380
INTLW2058792,20240703,8.9500,9.0800,8.9500,9.0000,22837
INTLW2061358,20240703,7.4900,7.4900,7.4900,7.4900,172
INTLW2061366,20240703,7.9600,7.9600,7.9600,7.9600,162
INTLW2063818,20240703,7.0500,7.0500,7.0500,7.0500,182
INTLW2064584,20240703,5.6600,5.6600,5.5500,5.5500,500
INTLW2065995,20240703,3.7000,3.7400,3.5900,3.5900,5016
INTLW2067132,20240703,2.3500,2.5300,2.2000,2.2900,74089
INTROL,20240703,9.6000,9.6200,9.4800,9.6200,1302
INTSAMZ66480,20240703,15.8800,15.8800,15.8800,15.8800,200
INTSAPL62158,20240703,15.0000,15.0000,14.9000,14.9400,224
INTSBCO53363,20240703,6.4800,6.5500,6.4800,6.5500,1538
INTSBCO53918,20240703,3.8100,3.8100,3.6000,3.8100,4546
INTSBCO67819,20240703,2.9400,3.0800,2.8400,3.0700,22958
INTSBRK67702,20240703,3.6800,3.6800,3.6800,3.6800,455
INTSCCC67280,20240703,5.4600,5.4600,5.4600,5.4600,10000
INTSCDR63768,20240703,4.7100,4.7100,4.5200,4.5200,393
INTSDAX66548,20240703,52.0000,53.3000,47.4500,48.1000,1155
INTSDAX66563,20240703,65.0000,65.0000,65.0000,65.0000,32
INTSDAX67934,20240703,95.2000,95.2000,95.2000,95.2000,80
INTSDAX68270,20240703,43.4500,44.6500,38.3500,38.3500,14640
INTSDAX68288,20240703,48.7000,48.7000,43.0000,43.0000,1162
INTSDNP61820,20240703,21.4000,21.4000,21.4000,21.4000,115
INTSDOW64303,20240703,7.8500,8.1500,7.8500,8.1500,1395
INTSEUR64352,20240703,27.6500,28.0000,27.6500,27.8000,165
INTSEUR67983,20240703,22.3500,23.6000,22.3500,23.6000,1000
INTSGBU45740,20240703,21.4500,21.4500,18.3400,18.3400,3000
INTSGLD66613,20240703,89.7000,89.8000,88.1000,88.4000,3154
INTSGLD68163,20240703,46.0000,46.0000,36.4000,36.4000,1316
INTSINP67439,20240703,17.9800,17.9800,17.9800,17.9800,100
INTSJSW67298,20240703,0.8900,0.8900,0.8900,0.8900,3350
INTSKGH67363,20240703,6.3100,6.3100,6.3100,6.3100,200
INTSKGH68189,20240703,2.3700,2.3700,2.3700,2.3700,98
INTSMET65854,20240703,31.5500,31.5500,31.5500,31.5500,12
INTSMSF64790,20240703,30.8000,30.8000,30.8000,30.8000,12
INTSNAG65755,20240703,4.3600,4.3600,4.3600,4.3600,310
INTSNDX66282,20240703,36.0000,37.1000,33.5000,33.5000,1503
INTSNDX67959,20240703,52.9000,53.8000,51.5000,51.6000,1372
INTSNDX68312,20240703,70.1000,70.3000,67.9000,67.9000,170
INTSNVD68247,20240703,19.0600,19.0600,18.9800,18.9800,622
INTSNVD68254,20240703,25.8000,25.8000,25.8000,25.8000,633
INTSOPL06254,20240703,1.5600,1.6500,1.5600,1.6500,2070
INTSPAL63941,20240703,11.4400,11.4400,11.4400,11.4400,100
INTSPAL66993,20240703,5.2700,5.2700,4.4500,4.4500,500
INTSPAL67876,20240703,1.5800,1.5800,1.5700,1.5700,1790
INTSPAL67884,20240703,3.5900,3.5900,2.8000,2.9000,12550
INTSPEO66142,20240703,3.7800,3.9600,3.7700,3.9600,7350
INTSPGE56531,20240703,3.5400,3.5400,3.5400,3.5400,50
INTSPGE67207,20240703,1.6300,1.6400,1.5600,1.5600,4868
INTSPKN64402,20240703,1.4100,1.4100,1.3900,1.3900,3220
INTSPKO66050,20240703,8.5300,9.2700,8.5300,9.2700,4069
INTSPKO67389,20240703,13.6600,14.3000,13.3600,14.2200,4175
INTSPLA68320,20240703,4.0900,4.1500,4.0900,4.1500,2000
INTSPYP63370,20240703,10.1800,10.1800,10.1800,10.1800,48
INTSPZU65375,20240703,11.2000,11.5600,11.2000,11.4000,2781
INTSSLV68130,20240703,10.3800,11.2000,10.3800,11.2000,180
INTSSLV68411,20240703,23.1500,23.1500,21.2000,21.2000,16826
INTSSPX42507,20240703,9.4400,9.4400,9.1400,9.1600,3016
INTSSPX46565,20240703,23.9000,24.1000,23.6500,23.6500,310
INTSTSL65623,20240703,21.9500,21.9500,17.4600,17.6600,36263
INTSTSL65631,20240703,34.6000,34.6000,29.0000,29.0000,1472
INTSUSD64675,20240703,46.7000,46.7000,46.7000,46.7000,40
INTSUSD65490,20240703,31.3000,33.6000,31.1000,33.6000,210
INTSUSJ67082,20240703,11.7400,14.4400,11.6600,14.1000,15160
INTSUSJ67496,20240703,20.3000,22.2000,20.3000,21.6000,275
INTSW2040790,20240703,1.7000,1.8200,1.4900,1.7400,248958
INTSW2042382,20240703,3.6000,3.7000,3.5800,3.7000,8015
INTSW2067140,20240703,4.3900,4.6600,4.3900,4.6600,1578
INTSW2067157,20240703,5.2000,5.2000,5.2000,5.2000,370
INTSW2067165,20240703,6.0700,6.0700,6.0700,6.0700,165
INVCEEFIZ,20240703,506.1000,506.1000,506.1000,506.1000,1
INVFIZ,20240703,1026.1000,1026.1000,1026.1000,1026.1000,1
IPOEKO,20240703,28.0000,28.0000,28.0000,28.0000,210
IPOPEMA,20240703,3.2600,3.3400,3.2600,3.3300,815
IZOLACJA,20240703,3.3600,3.3600,3.3100,3.3100,11
IZOSTAL,20240703,2.7700,2.8000,2.6400,2.7800,40009
JERONIMO,20240703,83.0500,83.7000,83.0500,83.7000,800
JRHOLDING,20240703,7.7600,7.8800,7.7000,7.8800,3064
JSW,20240703,30.7600,31.3600,30.6000,31.0900,409972
JWWINVEST,20240703,3.5200,3.5600,3.4100,3.4400,5598
KCI,20240703,0.8140,0.8360,0.8120,0.8360,16477
KERNEL,20240703,12.2600,12.3000,11.8200,12.1600,14687
KETY,20240703,870.5000,879.0000,859.0000,871.0000,11409
KGHM,20240703,150.0000,152.9000,149.5500,152.4500,456630
KGL,20240703,15.5000,15.5000,15.2000,15.5000,284
KINOPOL,20240703,17.7000,17.7000,17.4500,17.5000,1302
KOGENERA,20240703,46.8500,48.0000,46.3500,46.9500,6602
KOMPAP,20240703,28.0000,28.0000,28.0000,28.0000,714
KOMPUTRON,20240703,5.2300,5.2700,5.0100,5.1700,3882
KPPD,20240703,47.6000,47.6000,47.6000,47.6000,4
KREDYTIN,20240703,19.3000,19.3000,18.6500,19.3000,103
KRKA,20240703,610.0000,610.0000,602.0000,602.0000,63
KRUK,20240703,453.4000,465.6000,453.4000,462.6000,18844
KRVITAMIN,20240703,11.9500,12.0000,11.9500,12.0000,1778
KSGAGRO,20240703,2.6300,2.6300,2.4100,2.5800,68153
LABOPRINT,20240703,18.1000,18.1000,18.1000,18.1000,4
LARQ,20240703,2.2400,2.2600,2.1800,2.2000,8215
LENA,20240703,3.6300,3.7500,3.6300,3.7400,20630
LENTEX,20240703,6.4800,6.4800,6.4000,6.4000,1430
LESS,20240703,0.2410,0.2410,0.2350,0.2400,18053
LIBET,20240703,1.6000,1.6000,1.6000,1.6000,2
LOKUM,20240703,28.0000,28.0000,27.0000,27.8000,717
LPP,20240703,16700.0000,16890.0000,16430.0000,16510.0000,3027
LSISOFT,20240703,14.2000,14.2000,14.1000,14.1000,3952
LUBAWA,20240703,3.8000,3.9120,3.7660,3.9000,256330
MABION,20240703,17.0400,17.1800,16.9400,17.0000,7415
MAKARONPL,20240703,19.0500,19.1000,18.9000,19.0000,3113
MANGATA,20240703,96.6000,97.2000,93.0000,94.6000,546
MANYDEV,20240703,0.9800,0.9800,0.9800,0.9800,40
MARVIPOL,20240703,6.9600,7.1200,6.9200,6.9800,14561
MAXCOM,20240703,11.3000,11.3000,11.2000,11.3000,264
MBANK,20240703,631.0000,638.2000,624.4000,632.4000,16419
MBWS,20240703,15.7000,15.7000,15.1000,15.1000,166
MCI,20240703,26.0000,26.0000,25.9000,25.9000,358
MDIENERGIA,20240703,1.4550,1.5350,1.4550,1.5350,1125
MEDICALG,20240703,29.2600,29.3200,28.2600,28.9800,7779
MEDINICE,20240703,7.5000,7.5100,7.0000,7.3000,15861
MENNICA,20240703,20.2000,20.4000,20.2000,20.4000,361
MERCATOR,20240703,43.8500,44.2000,43.2000,44.0000,2639
MERCOR,20240703,24.5000,24.5000,24.1000,24.5000,1951
MEXPOLSKA,20240703,4.5800,4.6000,4.2900,4.6000,5387
MFO,20240703,33.5000,33.5000,32.9000,33.0000,297
MILKILAND,20240703,1.7350,1.8300,1.4100,1.5400,557909
MILLENNIUM,20240703,9.4050,9.5250,9.3000,9.3350,902047
MIRACULUM,20240703,1.1500,1.1500,1.0750,1.1000,22171
MIRBUD,20240703,14.5000,14.8800,14.2000,14.4000,189349
MLPGROUP,20240703,82.6000,82.6000,80.0000,80.0000,80
MLSYSTEM,20240703,41.0000,41.0000,40.9000,41.0000,7137
MOBRUK,20240703,310.0000,310.0000,306.0000,307.0000,6357
MOJ,20240703,1.7000,1.7000,1.7000,1.7000,150
MOL,20240703,31.2400,31.7800,31.2400,31.7600,321
MOLECURE,20240703,13.4000,13.4000,13.1200,13.3000,10300
MONNARI,20240703,6.7400,6.7400,6.3400,6.4600,34574
MOSTALPLC,20240703,14.1500,14.1500,13.9500,13.9500,511
MOSTALWAR,20240703,6.9800,7.1000,6.9800,7.0200,4048
MOSTALZAB,20240703,4.5300,4.5500,4.4300,4.4500,46171
MOVIEGAMES,20240703,25.0000,25.3000,23.4000,23.8000,51344
MURAPOL,20240703,39.7600,40.2200,38.3000,38.6000,10642
MUZA,20240703,13.7500,13.7500,13.5000,13.5000,388
MWTRADE,20240703,5.4000,5.5500,5.4000,5.5500,64
NANOGROUP,20240703,1.7350,1.7350,1.7000,1.7100,67134
NEUCA,20240703,909.0000,909.0000,901.0000,906.0000,148
NEWAG,20240703,35.5000,36.9000,35.5000,36.8000,13794
NEXITY,20240703,2.5600,2.5600,2.4700,2.5600,294
NOVAVISGR,20240703,2.3600,2.3700,2.3000,2.3400,17297
NOVITA,20240703,117.5000,122.0000,117.5000,121.5000,789
NTCAPITAL,20240703,0.6920,0.6960,0.6740,0.6960,3286
NTTSYSTEM,20240703,7.7400,7.7600,7.7400,7.7400,1830
ODLEWNIE,20240703,10.4000,10.6000,10.4000,10.6000,5585
OEX,20240703,53.6000,54.0000,53.6000,54.0000,177
ONDE,20240703,13.9200,13.9800,13.8000,13.9400,3172
ONESANO,20240703,1.2400,1.2400,1.1900,1.2000,24665
OPONEO.PL,20240703,74.8000,74.8000,72.6000,73.8000,7851
OPTEAM,20240703,5.2800,5.3400,5.2800,5.3400,2010
ORANGEPL,20240703,7.9800,8.0900,7.9100,7.9300,741016
OTLOG,20240703,29.6000,29.6000,28.5000,29.3500,1626
OTMUCHOW,20240703,7.4000,7.4000,7.0000,7.0000,5685
PAMAPOL,20240703,2.4800,2.5200,2.4200,2.5200,9282
PANOVA,20240703,16.5000,16.6500,16.2000,16.6500,441
PASSUS,20240703,37.6000,37.6000,36.0000,37.6000,1392
PATENTUS,20240703,4.8300,4.9300,4.6400,4.7350,32936
PCCEXOL,20240703,2.7250,2.7400,2.7100,2.7400,4496
PCCROKITA,20240703,91.4000,91.5000,90.8000,91.4000,518
PCFGROUP,20240703,18.4800,19.0600,18.1800,19.0600,1465
PEKABEX,20240703,26.0000,26.0000,25.8000,26.0000,757
PEKAO,20240703,170.0000,171.9000,166.9500,167.7500,447149
PEP,20240703,65.2000,68.4000,64.8000,68.0000,3990
PEPCO,20240703,20.7200,21.1700,20.4600,20.8600,682248
PEPEES,20240703,1.0400,1.0500,1.0150,1.0500,522
PGE,20240703,7.2700,7.4760,7.2700,7.4200,3316453
PGFGROUP,20240703,0.3900,0.4100,0.3700,0.3980,492520
PHARMENA,20240703,6.0000,6.2600,6.0000,6.2200,4605
PHN,20240703,11.3000,11.3000,11.0000,11.3000,2040
PHOTON,20240703,7.3800,7.4000,7.3400,7.4000,1528
PJPMAKRUM,20240703,16.5000,16.6000,16.5000,16.6000,107
PKNORLEN,20240703,68.5000,69.0500,68.2400,68.8100,1457879
PKOBP,20240703,62.2800,62.8000,61.5200,61.7000,1706864
PKPCARGO,20240703,14.0000,15.8800,14.0000,15.8800,938173
PLAYWAY,20240703,310.0000,313.0000,297.5000,303.0000,3075
PLAZACNTR,20240703,2.9000,2.9450,2.8400,2.9100,27797
PMPG,20240703,3.4400,3.4400,3.3600,3.4400,1236
POLICE,20240703,11.2000,11.2000,11.0000,11.0000,466
POLIMEXMS,20240703,3.3980,3.3980,3.2920,3.3100,460733
POLTREG,20240703,50.0000,50.0000,48.0000,49.0000,119
POLWAX,20240703,1.8300,1.8300,1.7600,1.7700,7950
PRAGMAINK,20240703,4.4000,4.5000,4.4000,4.5000,81
PROCHEM,20240703,31.8000,31.8000,31.0000,31.6000,488
PROTEKTOR,20240703,1.6550,1.7150,1.6550,1.6900,11561
PTWP,20240703,78.5000,78.5000,77.5000,77.5000,405
PULAWY,20240703,58.4000,58.8000,58.0000,58.8000,637
PURE,20240703,8.8900,9.4000,8.8800,9.3600,21352
PZU,20240703,50.2200,50.5800,49.8400,50.1600,1605464
QUERCUS,20240703,6.1200,6.3000,6.1000,6.2800,6467
RAEN,20240703,0.5710,0.5750,0.5630,0.5650,11365
RAFAKO,20240703,0.8900,0.9380,0.8900,0.9000,303374
RAINBOW,20240703,115.0000,116.4000,113.0000,114.4000,23674
RANKPROGR,20240703,7.8600,8.0600,7.7000,7.9600,183929
RAWLPLUG,20240703,14.5000,14.5000,14.5000,14.5000,2
RBIFL10GOLD1,20240703,7.8700,8.3500,7.8700,8.3500,296
RBIFL10NAG6,20240703,0.3200,0.3200,0.3200,0.3200,2000
RBIFL10PALL4,20240703,0.9300,1.2500,0.9300,1.1800,125499
RBIFL10PALL5,20240703,7.9700,9.5300,7.9700,9.5300,464
RBIFL10PLAT2,20240703,1.6100,1.6100,1.5700,1.5700,4375
RBIFL10SILVE1,20240703,0.3100,0.3300,0.3000,0.3300,1002
RBIFL10SILVE2,20240703,6.4500,7.3700,6.4500,7.3700,3
RBIFL3PKP,20240703,7.5800,9.0000,7.5800,8.8800,640
RBIFL4ATTP,20240703,3.6000,3.6000,3.6000,3.6000,1420
RBIFL4PCOP2,20240703,1.8300,1.8600,1.8300,1.8600,5000
RBIFL4PKN1,20240703,10.1400,10.1400,10.1400,10.1400,250
RBIFL4TEN,20240703,3.7900,4.0200,3.7900,4.0200,2570
RBIFL5ATTP,20240703,2.8800,2.8800,2.8800,2.8800,2108
RBIFL5CCC1,20240703,4.0900,4.1000,4.0400,4.0400,520
RBIFL5CPS2,20240703,3.4400,3.4400,3.2000,3.3800,2002
RBIFL5EUH,20240703,3.0000,3.0000,3.0000,3.0000,300
RBIFL5KGH,20240703,8.1100,8.1100,8.1100,8.1100,99
RBIFL5PCOP3,20240703,0.9700,1.0000,0.9300,0.9300,1502
RBIFL5PKN1,20240703,9.1000,9.1000,9.1000,9.1000,217
RBIFL5PKP,20240703,5.0300,5.0300,5.0300,5.0300,1
RBIFL5TEN,20240703,2.7200,2.7200,2.7200,2.7200,2171
RBIFL5XTB1,20240703,33.9000,33.9000,33.9000,33.9000,150
RBIFL6PALL2,20240703,1.5600,1.7400,1.5600,1.7400,5100
RBIFL7NAG4,20240703,2.5100,2.5100,2.5100,2.5100,120
RBIFL7SILVE1,20240703,2.5400,2.5400,2.5400,2.5400,100
RBIFS10GOLD2,20240703,7.4600,7.4600,7.4600,7.4600,60
RBIFS10PALL5,20240703,1.6900,1.6900,1.3000,1.3500,6067
RBIFS2PKP,20240703,4.9000,4.9000,4.9000,4.9000,200
RBIFS3PKP,20240703,4.0800,4.0800,2.6600,2.6600,24840
RBIFS3SABP,20240703,1.0400,1.0600,1.0400,1.0600,2000
RBIFS4ALR1,20240703,1.4900,1.4900,1.4900,1.4900,500
RBIFS4ING,20240703,2.0700,2.0700,2.0700,2.0700,500
RBIFS5ADS1,20240703,0.4800,0.4800,0.4800,0.4800,500
RBIFS5KETY1,20240703,1.1300,1.1300,1.1300,1.1300,1000
RBIFS5MBK2,20240703,2.3800,2.3800,2.3800,2.3800,3539
RBIFS5W20,20240703,4.5500,4.7500,4.5500,4.7500,450
RBITLCPS13,20240703,0.1500,0.1500,0.1500,0.1500,160000
RBITLNAG12,20240703,1.9200,1.9200,1.9200,1.9200,300
RBITLOIL8,20240703,5.8600,5.8600,5.8600,5.8600,100
RBITLPKP4,20240703,0.3500,0.3500,0.3500,0.3500,10000
RBITLTEN,20240703,3.0100,3.0100,3.0100,3.0100,694
RBITS11B,20240703,26.1000,26.1000,26.1000,26.1000,180
RBITSW2013,20240703,6.9100,6.9100,6.9100,6.9100,300
RCFL10GOLD,20240703,0.8300,0.9300,0.8300,0.9300,10345
RCFL10GOLD3,20240703,12.6000,13.0800,12.6000,13.0800,95
RCFL10SILVE5,20240703,0.2400,0.2400,0.2400,0.2400,120
RCFL2ALE,20240703,0.8900,0.8900,0.8900,0.8900,39
RCFL2ATTP,20240703,1.8700,1.8700,1.8700,1.8700,2000
RCFL2CPS1,20240703,1.4000,1.4000,1.4000,1.4000,17
RCFL2JSW,20240703,1.8800,1.8800,1.8800,1.8800,1700
RCFL2NAG3,20240703,0.5500,0.5500,0.5500,0.5500,9999
RCFL2PCOP,20240703,1.4800,1.4800,1.4800,1.4800,27
RCFL2SILVE3,20240703,16.5200,16.5200,16.5200,16.5200,1000
RCFL311B1,20240703,4.3200,4.3200,4.3200,4.3200,1600
RCFL3ALE1,20240703,1.1200,1.1200,1.1100,1.1100,4000
RCFL3ALE2,20240703,9.2300,9.2300,9.2300,9.2300,620
RCFL3DNP,20240703,15.7800,15.7800,15.7800,15.7800,150
RCFL3EUH3,20240703,2.4900,2.4900,2.4900,2.4900,3230
RCFL3JSW1,20240703,0.4900,0.5100,0.4700,0.5000,70008
RCFL3KGH2,20240703,0.4800,0.4800,0.4800,0.4800,1000
RCFL3PGE1,20240703,1.5200,1.5700,1.5200,1.5300,7779
RCFL3PKP,20240703,0.5100,0.6300,0.5100,0.6300,40500
RCFL3PKP1,20240703,1.2000,1.3000,1.2000,1.3000,7500
RCFL3PKP3,20240703,3.3300,4.4400,3.3300,4.4400,10300
RCFL3SILVE,20240703,3.3400,3.4800,3.3400,3.4800,1718
RCFL3TEN4,20240703,1.5000,1.5000,1.5000,1.5000,120
RCFL3TPE,20240703,3.0900,3.1200,3.0900,3.1200,22500
RCFL4ALE3,20240703,10.9800,11.1000,10.6400,10.8200,70
RCFL4CDPRO4,20240703,0.1400,0.1400,0.1400,0.1400,1000
RCFL4CDPRO5,20240703,1.0800,1.1500,1.0800,1.1400,427849
RCFL4CDPRO6,20240703,5.0400,5.1400,5.0400,5.1400,106
RCFL4COPP,20240703,3.7000,3.7400,3.7000,3.7400,6000
RCFL4GOLD1,20240703,12.9000,12.9000,12.9000,12.9000,70
RCFL4KGH4,20240703,1.9600,2.1000,1.9600,2.0800,248215
RCFL4LPP2,20240703,1.9600,1.9600,1.9600,1.9600,1350
RCFL4PKN2,20240703,1.3700,1.4000,1.3700,1.4000,9726
RCFL4PKO,20240703,0.4900,0.4900,0.4900,0.4900,5000
RCFL4SILVE3,20240703,4.0900,4.3500,4.0900,4.3500,650
RCFL5COPP,20240703,4.4600,4.5900,4.4600,4.5900,300
RCFL5SILVE3,20240703,2.0100,2.2400,2.0100,2.2400,28010
RCFL5SILVE4,20240703,12.9000,13.0000,12.9000,13.0000,3490
RCFL6PLAT1,20240703,0.2800,0.2800,0.2800,0.2800,70
RCFL6SILVE1,20240703,0.8000,0.8500,0.8000,0.8500,200
RCFL6W20,20240703,2.0400,2.0400,1.9500,1.9500,265
RCFL8SILVE5,20240703,2.3000,2.3000,2.3000,2.3000,4000
RCFL9SILVE4,20240703,0.8500,0.8500,0.8500,0.8500,67
RCFS3ALE,20240703,1.0000,1.0000,1.0000,1.0000,50000
RCFS3KGH2,20240703,0.5200,0.5200,0.5200,0.5200,2000
RCFS3PEO1,20240703,0.3400,0.3400,0.3400,0.3400,1500
RCFS4W20,20240703,1.3200,1.3200,1.3200,1.3200,1682
RCFS5FW201,20240703,0.1900,0.1900,0.1900,0.1900,5000
RCFS5W201,20240703,0.5200,0.5300,0.5200,0.5300,79998
RCLNAGOPEN,20240703,0.7800,0.7800,0.7800,0.7800,15000
REDAN,20240703,0.2320,0.2450,0.2320,0.2450,11800
REINO,20240703,1.3700,1.3700,1.3700,1.3700,2
RELPOL,20240703,5.8000,5.9200,5.7000,5.9200,2564
REMAK,20240703,15.5000,15.5000,15.3500,15.5000,220
RENDER,20240703,127.0000,129.5000,123.5000,129.5000,65
RENTIERFIZ,20240703,134.4100,134.4100,134.0700,134.0700,1332
RESBUD,20240703,0.4900,0.4900,0.4880,0.4880,140
ROPCZYCE,20240703,26.2000,26.9000,26.2000,26.9000,484
RYVU,20240703,49.0000,50.4000,48.5000,50.3000,3742
SANOK,20240703,20.2500,20.3000,20.0000,20.0500,8593
SANPL,20240703,549.6000,555.2000,545.0000,546.8000,49595
SANTANDER,20240703,18.6920,19.0000,18.6820,19.0000,321
SANWIL,20240703,1.6600,1.6900,1.6550,1.6700,4856
SATIS,20240703,0.4700,0.4700,0.4700,0.4700,30
SCPFL,20240703,168.6000,169.8000,167.0000,168.6000,535
SEKO,20240703,11.6000,11.6000,11.4500,11.5000,1034
SELENAFM,20240703,34.4000,35.1000,34.3000,35.1000,866
SELVITA,20240703,69.3000,69.3000,68.0000,68.2000,719
SERINUS,20240703,2.9900,2.9900,2.9500,2.9900,3313
SFINKS,20240703,0.6770,0.6770,0.6580,0.6770,68761
SHOPER,20240703,42.2000,42.5000,41.5000,42.0000,45114
SILVAIR-REGS,20240703,3.7000,3.7000,3.7000,3.7000,3
SILVANO,20240703,4.6900,4.6900,4.5100,4.5100,1000
SIMFABRIC,20240703,3.1200,3.1200,3.0150,3.1150,8834
SKARBIEC,20240703,24.0000,24.0000,23.4000,23.4000,800
SKYLINE,20240703,1.6250,1.6300,1.5300,1.6300,6723
SNIEZKA,20240703,87.0000,89.0000,87.0000,87.4000,464
SNTVERSE,20240703,5.0600,5.1200,5.0400,5.1000,39559
SONEL,20240703,18.3000,18.9500,18.2000,18.9500,1198
SOPHARMA,20240703,13.0500,13.0500,13.0500,13.0500,10
SPYROSOFT,20240703,408.0000,414.0000,400.0000,409.0000,163
STALEXP,20240703,2.7300,2.7650,2.7300,2.7550,70437
STALPROD,20240703,223.0000,227.0000,223.0000,225.0000,277
STALPROFI,20240703,9.3600,9.3600,9.2400,9.2400,2600
STAPORKOW,20240703,2.2400,2.3200,2.2400,2.3200,2816
SUNEX,20240703,10.3800,10.4600,10.2600,10.3000,5232
SYGNITY,20240703,63.2000,63.2000,63.0000,63.0000,875
SYNEKTIK,20240703,144.0000,148.0000,143.0000,147.0000,22985
TALEX,20240703,17.0000,17.0000,16.5000,16.5000,120
TARCZYNSKI,20240703,111.0000,111.0000,102.0000,105.5000,579
TAURONPE,20240703,3.9430,4.0900,3.9430,4.0100,3543370
TENDERHUT,20240703,10.0500,10.0500,10.0500,10.0500,6
TESGAS,20240703,3.1000,3.1800,3.1000,3.1800,9703
TESLA,20240703,938.7000,941.0000,930.0000,935.8000,30
TEXT,20240703,77.0000,83.5000,77.0000,83.0000,432079
TORPOL,20240703,36.4000,37.4000,36.2000,36.6000,14308
TOWERINVT,20240703,5.5500,5.9000,5.1000,5.6500,218365
TOYA,20240703,8.5900,8.7000,8.5900,8.6100,21355
TRAKCJA,20240703,2.6100,2.6500,2.5500,2.6400,221323
TRANSPOL,20240703,3.1900,3.2400,3.1500,3.1600,5542
TSGAMES,20240703,83.2000,85.9500,83.2000,85.7500,14598
ULMA,20240703,71.0000,71.0000,71.0000,71.0000,1
ULTGAMES,20240703,10.6000,10.6500,10.5000,10.6000,440
UNIBEP,20240703,10.0000,10.0000,9.8000,9.8000,5060
UNICREDIT,20240703,156.4600,156.4600,156.4600,156.4600,220
UNIMOT,20240703,136.0000,136.0000,135.0000,135.8000,564
URTESTE,20240703,83.8000,83.8000,83.8000,83.8000,18
VERCOM,20240703,135.5000,135.5000,131.0000,132.0000,748
VIGOPHOTN,20240703,574.0000,588.0000,570.0000,580.0000,460
VINDEXUS,20240703,9.5000,9.5600,9.4000,9.4000,1688
VIVID,20240703,0.5000,0.5000,0.4990,0.4990,27412
VOLKSWAGEN,20240703,465.9000,465.9000,465.9000,465.9000,1
VOTUM,20240703,31.5000,31.5500,29.7000,30.3000,80637
VOXEL,20240703,96.0000,96.0000,93.8000,94.6000,3142
VRG,20240703,3.4000,3.4000,3.3400,3.3900,1703
WARIMPEX,20240703,3.7000,3.7000,3.6500,3.6800,2575
WASKO,20240703,1.7000,1.7400,1.7000,1.7400,8327
WAWEL,20240703,684.0000,686.0000,674.0000,684.0000,37
WIELTON,20240703,7.0500,7.0500,6.9600,7.0100,35168
WIKANA,20240703,7.8000,7.8500,7.6500,7.8500,3728
WIRTUALNA,20240703,105.6000,105.6000,104.8000,105.0000,36494
WITTCHEN,20240703,33.9000,34.0000,33.0500,33.3000,32378
WOODPCKR,20240703,8.9700,8.9700,8.5000,8.9000,3794
XPLUS,20240703,1.4300,1.4400,1.4000,1.4000,558
XTB,20240703,71.1000,71.1800,69.1000,69.1000,268253
XTPL,20240703,126.2000,126.2000,118.8000,122.4000,1191
YARRL,20240703,6.5500,6.7000,6.5500,6.6000,2893
ZAMET,20240703,1.0000,1.0200,0.9500,0.9680,303425
ZEPAK,20240703,18.8000,19.0000,18.7800,18.7800,4110
ZREMB,20240703,4.1550,4.2600,4.1100,4.2000,6028
ZUE,20240703,11.8500,11.9000,11.0000,11.4500,17245
GPWB-B1Y3Y,20240703,1185.5000,1185.8300,1185.5000,1185.8300,0.000
GPWB-B1Y4Y,20240703,1184.7600,1185.2600,1184.7600,1185.2600,0.000
GPWB-B1Y5Y,20240703,1179.7500,1180.1200,1179.7500,1180.1200,0.000
GPWB-B3Y5Y,20240703,1182.4800,1182.8800,1182.4800,1182.8800,0.000
GPWB-B5Y,20240703,1171.1900,1171.1900,1171.1200,1171.1200,0.000
GPWB-BWZ,20240703,1199.9200,1199.9200,1199.8200,1199.8200,0.000
INNOVATOR,20240703,1481.7600,1484.9000,1481.7600,1484.9000,170133.112
MWIG40,20240703,6401.7200,6438.3500,6401.7200,6418.1800,207193.235
MWIG40DVP,20240703,179.3900,179.3900,179.3900,179.3900,207193.235
MWIG40TR,20240703,9584.0200,9637.7700,9584.0200,9607.5800,207193.235
MWIG40TRLV,20240703,12703.3100,12845.7200,12703.3100,12765.7300,0.000
MWIG40TRSH,20240703,2799.2400,2799.2400,2783.5300,2792.3600,0.000
SWIG80,20240703,25173.4900,25248.1400,25097.1900,25172.7200,24832.989
SWIG80DVP,20240703,481.5400,481.5400,481.5400,481.5400,24832.989
SWIG80TR,20240703,37459.1600,37570.2500,37345.6300,37458.0200,24832.989
TBSP.INDEX,20240703,1985.5100,1985.8600,1985.5100,1985.8600,434.217
WIG,20240703,87932.9800,88508.7700,87598.3900,87927.0700,1005014.304
WIG-BANKI,20240703,13795.2400,13923.4500,13652.5900,13701.1300,249247.474
WIG-BUDOW,20240703,8886.6900,9028.0100,8886.6900,8975.0000,17697.094
WIG-CEE,20240703,1881.7300,1881.7300,1874.3500,1874.3500,2132.277
WIG-CHEMIA,20240703,8961.8100,8975.5500,8878.8100,8943.3300,4731.253
WIG-ENERG,20240703,2628.9800,2693.7000,2628.9800,2682.4500,49555.687
WIG-GORNIC,20240703,5026.3200,5114.5900,5019.1500,5108.3400,86736.368
WIG-GRY,20240703,14518.6600,14764.0700,14518.6600,14764.0700,0.000
WIG-INFO,20240703,5301.2800,5356.3900,5277.7000,5316.2000,48368.492
WIG-LEKI,20240703,2937.6300,2944.3100,2921.0300,2935.0800,577.340
WIG-MEDIA,20240703,7961.7200,8032.8700,7961.7200,8015.3800,6418.818
WIG-MOTO,20240703,8456.8100,8465.1700,8337.8100,8337.8100,4794.817
WIG-NRCHOM,20240703,4351.3300,4352.9600,4271.6900,4330.1500,7112.889
WIG-ODZIEZ,20240703,10336.8100,10409.3800,10217.7900,10279.5400,66417.283
WIG-PALIWA,20240703,6995.9500,7069.8500,6995.5500,7045.7100,100284.641
WIG-POLAND,20240703,92053.0300,92053.0300,91560.2700,91785.2400,985298.451
WIG-SPOZYW,20240703,2540.5800,2540.5800,2473.2500,2480.1200,1523.491
WIG-UKRAIN,20240703,249.8100,249.8100,245.5200,248.1100,1195.988
WIG.GAMES5,20240703,17126.9600,17246.8300,17066.7400,17204.2700,0.000
WIG.MS-BAS,20240703,12951.7800,13212.3900,12936.5700,13187.0500,130138.173
WIG.MS-ECM,20240703,8147.5900,8199.9600,8083.6600,8128.9900,0.000
WIG.MS-FIN,20240703,17048.2500,17199.0700,16876.2500,16940.0400,305418.500
WIG140,20240703,1702.9900,1714.5200,1696.4900,1702.9500,993201.676
WIG20,20240703,2544.9400,2566.9300,2532.3000,2543.6400,761175.452
WIG20DVP,20240703,70.3900,70.3900,70.3900,70.3900,761175.452
WIG20LEV,20240703,503.5700,512.2200,498.6000,503.0600,761175.452
WIG20SHORT,20240703,3115.7500,3131.4300,3088.4900,3117.3700,761175.452
WIG20TR,20240703,5214.9600,5260.1600,5189.2000,5212.4300,761175.452
WIG20TRLEV,20240703,4182.8200,4254.8800,4141.7600,4178.7900,0.000
WIG20TRSHT,20240703,3095.7800,3111.2700,3068.6100,3097.3100,0.000
WIG30,20240703,3172.7600,3198.8800,3160.5400,3174.7600,910868.460
WIG30TR,20240703,6397.0700,6449.7400,6372.4300,6401.1000,910868.460
WIGDIV,20240703,1825.6500,1830.7100,1816.9000,1821.9200,199301.428
WIGIND,20240703,15861.7300,15993.6700,15845.2400,15971.7100,0.000
WIGMED,20240703,18424.8600,18449.6800,18343.1000,18426.5300,0.000
WIGTECHTR,20240703,14239.5500,14361.5600,14221.6700,14311.5700,103196.151