06MAGNA,20240716,3.0750,3.1200,3.0400,3.0400,16854
11BIT,20240716,630.0000,634.0000,615.0000,621.0000,1770
3RGAMES,20240716,0.3320,0.3390,0.3240,0.3290,23131
ABPL,20240716,97.0000,99.4000,96.8000,99.2000,2323
ACAUTOGAZ,20240716,29.3000,29.3000,28.5000,28.5000,322
ACTION,20240716,20.3000,20.8500,20.1500,20.4000,11974
ADIUVO,20240716,0.3350,0.3380,0.3300,0.3300,8206
AGORA,20240716,11.2000,11.2000,10.5800,10.9200,10119
AGROTON,20240716,3.4000,3.4000,3.3300,3.3900,1445
AIGAMES,20240716,1.3200,1.3200,1.2250,1.2300,15712
AILLERON,20240716,16.8000,16.9800,16.5600,16.6000,7528
AIRWAY,20240716,0.2505,0.2510,0.2400,0.2465,337282
ALIOR,20240716,100.0000,100.2500,95.9800,96.4000,308504
ALLEGRO,20240716,36.5050,36.5950,35.5550,35.8800,1553598
ALTA,20240716,2.6000,2.6200,2.5100,2.5600,15076
ALTUS,20240716,2.5000,2.5500,2.4400,2.5000,5086
AMAZON,20240716,775.8000,775.8000,763.9000,763.9000,12
AMBRA,20240716,25.4000,25.6000,25.0000,25.2000,6300
AMICA,20240716,68.6000,68.9000,68.1000,68.1000,1336
AMREST,20240716,24.3000,24.6000,23.5500,23.8000,33534
ANSWEAR,20240716,24.1500,24.6500,23.6000,23.7000,7585
APATOR,20240716,17.4800,17.6000,16.9000,17.3000,15076
APLISENS,20240716,22.7000,22.7000,22.6000,22.7000,1616
APSENERGY,20240716,2.3500,2.3900,2.3500,2.3900,70
ARCHICOM,20240716,30.9000,31.9000,30.3000,30.8000,2909
ARCTIC,20240716,22.6600,22.8800,22.1800,22.2800,102330
ARTIFEX,20240716,21.5000,22.0000,21.1000,21.5000,10644
ASBIS,20240716,23.6600,23.8800,23.0200,23.2000,89175
ASSECOBS,20240716,60.0000,60.2000,58.0000,58.2000,1276
ASSECOPOL,20240716,83.6000,83.9500,81.2000,81.2500,65597
ASSECOSEE,20240716,48.8000,49.8000,48.8000,48.8000,1065
ASTARTA,20240716,28.5000,28.5000,27.5000,27.9000,6857
ATAL,20240716,50.0000,50.7000,49.5500,49.5500,3618
ATENDE,20240716,3.0200,3.0300,2.9900,3.0100,15752
ATLANTAPL,20240716,19.0000,19.0000,19.0000,19.0000,170
ATLANTIS,20240716,2.5900,2.5900,2.4800,2.5700,8753
ATMGRUPA,20240716,4.5900,4.5900,4.5200,4.5300,18270
ATREM,20240716,11.9500,12.4500,11.9500,12.3500,4552
AUTOPARTN,20240716,22.2000,22.3500,21.8500,21.8500,73677
BAYER,20240716,110.2400,110.2400,110.2400,110.2400,22
BBIDEV,20240716,4.3200,4.3200,4.2000,4.2000,1546
BEDZIN,20240716,28.1000,28.2000,27.7500,28.0500,419
BENEFIT,20240716,2515.0000,2550.0000,2435.0000,2450.0000,1530
BETACOM,20240716,4.7800,5.0000,4.7800,4.7800,3273
BIGCHEESE,20240716,21.9000,22.0000,20.4500,21.4000,3462
BIOCELTIX,20240716,63.2000,64.7000,62.0000,63.8000,9557
BIOMAXIMA,20240716,15.7500,15.8000,15.5500,15.8000,1004
BIOPLANET,20240716,18.7000,19.0000,18.4000,19.0000,1433
BIOTON,20240716,3.4250,3.4800,3.4000,3.4000,11643
BLOOBER,20240716,23.5000,23.7500,22.2500,23.2500,10105
BNPPBNPI1024,20240716,1141.0000,1141.0000,1141.0000,1141.0000,150
BNPPBSKC0325,20240716,951.5000,951.5000,951.5000,951.5000,100
BNPPCOMM0125,20240716,1138.5000,1138.5000,1138.5000,1138.5000,250
BNPPPINS0725,20240716,990.0000,990.0000,990.0000,990.0000,200
BNPPPL,20240716,106.0000,106.0000,102.0000,102.0000,79207
BNPPSPEJ0425,20240716,1085.0000,1085.0000,1085.0000,1085.0000,78
BOGDANKA,20240716,27.5200,27.8000,26.3400,26.3400,77194
BOOMBIT,20240716,11.0000,11.0000,10.2500,10.6000,7533
BORYSZEW,20240716,5.5000,5.5300,5.4500,5.5000,7380
BOS,20240716,13.6000,13.8500,13.5000,13.6000,4967
BOWIM,20240716,6.5700,6.5900,6.4100,6.5000,2462
BRAND24,20240716,46.9000,47.4000,46.5000,47.0000,5018
BUDIMEX,20240716,681.0000,687.0000,667.5000,672.5000,16247
BUMECH,20240716,12.7200,12.8000,12.6400,12.7200,7748
CAPITEA,20240716,0.5240,0.5260,0.5000,0.5040,300762
CAPTORTX,20240716,78.6000,78.6000,76.0000,78.0000,1925
CASPAR,20240716,8.3000,8.3000,8.3000,8.3000,2
CAVATINA,20240716,14.0000,14.0000,14.0000,14.0000,10
CCC,20240716,127.6000,127.6000,118.1000,118.1000,221124
CDPROJEKT,20240716,163.5000,163.7000,157.5500,160.5000,577198
CDRL,20240716,13.3000,13.8000,13.3000,13.8000,33
CELTIC,20240716,3.8000,3.8000,3.6900,3.7800,403
CEZ,20240716,154.1000,154.1000,151.4000,152.0000,187
CFI,20240716,0.2210,0.2240,0.2150,0.2220,54232
CIGAMES,20240716,1.6480,1.6500,1.5850,1.6130,512628
CITYSERV,20240716,5.8500,5.8500,5.7500,5.8500,2261
CLNPHARMA,20240716,24.9000,24.9000,23.5000,24.0000,296694
CLOUD,20240716,68.8000,68.8000,68.8000,68.8000,45
COALENERG,20240716,1.1620,1.1680,1.0460,1.0460,59435
COGNOR,20240716,8.2050,8.2650,7.9000,8.1650,145433
COLUMBUS,20240716,5.0900,5.0900,4.9800,5.0000,52514
COMARCH,20240716,287.0000,287.0000,282.5000,286.0000,41908
COMP,20240716,110.0000,110.0000,105.0000,109.0000,2448
COMPERIA,20240716,5.6000,5.6000,5.6000,5.6000,1
COMPREMUM,20240716,2.0500,2.0500,1.9500,1.9600,23335
CORMAY,20240716,0.5580,0.5700,0.5460,0.5600,42925
CREEPYJAR,20240716,516.0000,516.0000,490.0000,505.0000,984
CREOTECH,20240716,199.0000,200.0000,192.5000,194.0000,1713
CYBERFLKS,20240716,132.5000,133.0000,125.5000,128.0000,5484
CYFRPLSAT,20240716,12.1600,12.1900,11.3500,11.3700,2038583
DADELO,20240716,23.2000,23.2000,21.6000,22.5000,14862
DATAWALK,20240716,65.1000,65.2000,61.1000,62.0000,23688
DBENERGY,20240716,12.7500,12.7500,12.7500,12.7500,765
DEBICA,20240716,103.0000,103.0000,97.2000,98.4000,5733
DECORA,20240716,62.0000,62.0000,60.2000,60.4000,916
DEKPOL,20240716,61.4000,62.0000,58.0000,58.8000,3619
DELKO,20240716,8.7400,8.7400,8.6000,8.7000,2620
DEVELIA,20240716,6.0500,6.0700,5.9000,5.9400,306941
DGA,20240716,18.8000,18.8000,18.1000,18.7000,853
DIGITANET,20240716,51.0000,51.0000,49.6000,50.4000,6270
DIGITREE,20240716,9.6000,9.6000,9.2000,9.2000,89
DINOPL,20240716,407.5000,408.3000,395.0000,395.1000,134639
DMGROUP,20240716,3.3900,3.3900,3.2200,3.3600,9527
DOMDEV,20240716,178.2000,178.2000,175.0000,176.0000,854
DRAGOENT,20240716,24.5000,24.5000,23.5000,24.3000,45
DROZAPOL,20240716,4.1400,4.1400,4.1000,4.1000,11035
ECHO,20240716,4.5000,4.5900,4.5000,4.5800,1453
EDINVEST,20240716,6.9600,6.9800,6.6000,6.7000,3708
ELEKTROTI,20240716,31.0000,31.4000,29.6000,30.3000,69334
ELKOP,20240716,0.5160,0.5240,0.5080,0.5080,53716
EMCINSMED,20240716,10.4000,10.4000,10.4000,10.4000,2
ENEA,20240716,11.4900,11.4900,11.0600,11.0800,270059
ENELMED,20240716,19.5000,19.8000,19.5000,19.6000,224
ENERGA,20240716,13.3600,13.4000,12.7800,12.8000,88243
ENERGOINS,20240716,2.4600,2.4650,2.4050,2.4050,5194
ENTER,20240716,65.3000,65.9000,63.6000,64.5000,20272
ERBUD,20240716,43.5000,43.5000,42.0000,42.1000,2667
ESOTIQ,20240716,43.0000,43.0000,42.0000,42.7000,691
ETCGLDRMAU,20240716,93.9900,95.0000,93.7500,95.0000,476
ETFBCASH,20240716,132.9000,133.1000,132.7600,132.9400,1352
ETFBM40TR,20240716,98.6700,98.6700,96.1200,96.1300,6179
ETFBNDXPL,20240716,196.2000,197.0000,195.0000,195.9600,3371
ETFBS80TR,20240716,379.9000,379.9000,371.4500,373.7000,1781
ETFBSPXPL,20240716,97.9100,98.2700,97.5200,98.2000,1078
ETFBTBSP,20240716,205.8500,206.4000,205.7000,206.2000,983
ETFBW20LV,20240716,50.7800,50.7800,47.6400,47.8600,79727
ETFBW20ST,20240716,262.6000,269.9000,262.6000,269.6000,12955
ETFBW20TR,20240716,47.3500,47.5550,46.1400,46.1400,21793
ETFDAX,20240716,725.2000,729.3000,724.7000,729.3000,38
ETFSP500,20240716,229.9500,230.9500,228.5000,230.9500,2146
EUCO,20240716,1.0450,1.0700,1.0250,1.0250,4949
EUROCASH,20240716,13.3000,13.3200,13.0500,13.0800,120131
EUROHOLD,20240716,3.0000,3.0000,3.0000,3.0000,6
EUROTEL,20240716,35.5000,35.5000,34.5000,34.9000,6006
FABRITY,20240716,34.6000,34.6000,33.5000,34.0000,1041
FASING,20240716,14.0000,14.1000,13.9000,14.1000,154
FEERUM,20240716,8.3600,8.4800,7.7000,7.9400,10990
FERRO,20240716,37.6000,38.0000,37.4000,37.4000,1621
FERRUM,20240716,4.2800,4.3400,4.2800,4.3400,26
FMG,20240716,107.5000,108.0000,102.0000,104.5000,154
FON,20240716,5.0800,5.0800,5.0000,5.0800,820
FORTE,20240716,22.0000,22.2000,21.5000,21.5000,2095
GAMEOPS,20240716,23.0000,23.0000,22.2000,22.9000,864
GAMFACTOR,20240716,11.9500,12.6500,11.6000,12.6000,7932
GENOMTEC,20240716,10.8000,10.8200,10.5400,10.6800,47354
GETIN,20240716,0.5020,0.5100,0.5010,0.5010,121060
GIGROUP,20240716,1.4600,1.4600,1.4250,1.4550,37993
GOBARTO,20240716,39.3000,40.8000,39.3000,40.8000,254
GPW,20240716,49.0000,49.0000,47.4000,47.4000,38689
GREENX,20240716,2.2420,2.2660,2.2000,2.2400,289094
GRENEVIA,20240716,2.2950,2.2950,2.1700,2.1850,472889
GRODNO,20240716,10.9000,11.0000,10.8000,11.0000,14742
GRUPAAZOTY,20240716,18.9200,19.0600,18.0600,18.2700,361489
GRUPRACUJ,20240716,60.2000,61.0000,59.8000,61.0000,12220
GTC,20240716,5.1600,5.1600,5.0800,5.0800,2125
HANDLOWY,20240716,95.7000,95.8000,93.0000,93.4000,29435
HARPER,20240716,5.6200,5.6200,5.4800,5.4800,4246
HELIO,20240716,24.8000,24.8000,24.4000,24.4000,121
HERKULES,20240716,0.7900,0.8100,0.7820,0.8100,3125
HMINWEST,20240716,46.6000,47.7000,46.5000,47.7000,103
HUUUGE,20240716,22.8000,22.8000,22.2000,22.2500,29548
HYDROTOR,20240716,29.3000,30.5000,29.3000,30.5000,131
IBSM,20240716,90.0000,90.0000,85.8000,88.0000,216
IDMSA,20240716,0.5750,0.5900,0.5750,0.5900,39
IFIRMA,20240716,24.3000,24.4000,23.8000,23.9000,789
IIAAV,20240716,114.0000,114.0000,114.0000,114.0000,201
IMCOMPANY,20240716,10.3500,10.3500,10.0500,10.0500,19
IMMOBILE,20240716,2.5300,2.5300,2.3500,2.3600,19258
IMS,20240716,4.3100,4.3300,4.1800,4.2200,4451
INC,20240716,2.2000,2.2500,2.1200,2.1200,17467
INGBSK,20240716,298.5000,302.0000,292.5000,295.0000,16230
INPRO,20240716,7.5000,7.5000,7.4000,7.4000,24
INSTALKRK,20240716,47.0000,47.0000,45.4000,46.6000,589
INTERBUD,20240716,3.0500,3.0500,2.8000,2.9000,32013
INTERCARS,20240716,537.0000,537.0000,523.0000,530.0000,554
INTERSPPL,20240716,0.8320,0.8320,0.8020,0.8020,2020
INTLALE65268,20240716,9.3000,9.3000,8.9000,9.0800,1752
INTLAMD65656,20240716,19.2200,19.2200,19.2200,19.2200,114
INTLAPL68502,20240716,18.7600,18.7600,18.7600,18.7600,150
INTLBCO46409,20240716,123.8000,123.8000,123.8000,123.8000,20
INTLBCO46417,20240716,132.0000,132.0000,132.0000,132.0000,10
INTLBCO66969,20240716,4.9200,4.9200,4.9200,4.9200,3000
INTLBCO68429,20240716,3.2400,3.2400,2.9200,3.1900,45386
INTLBND60640,20240716,41.2500,41.2500,41.2500,41.2500,290
INTLBRK67678,20240716,3.0000,3.0000,3.0000,3.0000,100
INTLBRK67694,20240716,5.5100,6.1000,5.5100,6.1000,557
INTLCCC64733,20240716,8.5700,8.5700,8.2100,8.3200,690
INTLCCC67249,20240716,3.1700,3.1700,2.4600,2.4600,4737
INTLCCC67256,20240716,3.3400,3.3400,3.3400,3.3400,600
INTLCDR57166,20240716,8.1600,8.1600,8.1600,8.1600,237
INTLCDR57588,20240716,7.5700,7.5700,7.1500,7.3500,3812
INTLCDR57596,20240716,7.5800,7.6500,7.5800,7.6500,700
INTLCDR68197,20240716,5.0500,5.0500,4.7000,4.9500,11743
INTLDAX65177,20240716,82.2000,82.2000,82.1000,82.1000,50
INTLDAX66167,20240716,74.9000,74.9000,74.9000,74.9000,13
INTLDAX66266,20240716,57.9000,59.2000,57.1000,57.9000,9578
INTLDAX67322,20240716,34.8500,37.5500,34.2000,37.5500,21865
INTLDAX67330,20240716,49.8000,50.0000,47.8000,50.0000,2820
INTLDNP49858,20240716,11.1600,11.1600,11.1600,11.1600,400
INTLDNP58743,20240716,9.7600,9.7600,9.7600,9.7600,400
INTLDOW65284,20240716,14.0000,16.3400,14.0000,16.3400,12015
INTLESX67025,20240716,26.7500,26.7500,26.7500,26.7500,1400
INTLEUD59543,20240716,15.9600,15.9600,15.9600,15.9600,88
INTLEUR65235,20240716,9.0600,11.7400,9.0600,11.7400,6747
INTLEUR66191,20240716,18.7200,20.0500,18.7200,20.0500,341
INTLEUR66381,20240716,21.5000,22.7000,21.5000,22.7000,150
INTLEUR67710,20240716,32.2500,32.2500,32.2500,32.2500,46
INTLEUR67967,20240716,34.9500,36.3500,34.9500,36.3500,408
INTLGBP64683,20240716,20.5000,21.2500,20.5000,21.2500,51
INTLGLD24166,20240716,250.5000,254.5000,250.5000,254.5000,20
INTLGLD30148,20240716,429.0000,429.0000,429.0000,429.0000,14
INTLGLD59428,20240716,235.5000,235.5000,235.5000,235.5000,1
INTLGLD64444,20240716,207.0000,207.0000,207.0000,207.0000,1
INTLGLD66696,20240716,96.2000,99.3000,93.6000,99.3000,600
INTLGLD68155,20240716,142.6000,146.8000,142.6000,146.8000,120
INTLJSW68544,20240716,3.5000,3.5000,3.5000,3.5000,300
INTLKGH56887,20240716,6.3500,6.3500,6.3500,6.3500,167
INTLKGH58487,20240716,5.1200,5.1200,5.0900,5.0900,120
INTLKGH67223,20240716,3.8000,3.8000,3.4000,3.4000,6287
INTLMET66100,20240716,54.5000,54.5000,54.5000,54.5000,181
INTLNAG66019,20240716,1.1800,1.3400,1.1800,1.2900,3260
INTLNAG66027,20240716,1.7600,1.7600,1.7400,1.7400,1131
INTLNAG66043,20240716,2.0500,2.2100,2.0500,2.2100,3339
INTLNAG67066,20240716,2.3100,2.4300,2.3100,2.4300,19220
INTLNDX65870,20240716,157.0000,157.2000,157.0000,157.2000,2206
INTLNDX68585,20240716,56.1000,56.9000,53.0000,53.0000,2430
INTLNKX05413,20240716,649.5000,649.5000,649.5000,649.5000,14
INTLNVD67520,20240716,17.9600,17.9600,17.9600,17.9600,211
INTLNVD67538,20240716,21.8500,21.8500,20.8000,20.8000,50
INTLNVD68213,20240716,12.9400,12.9400,11.4000,11.4000,500
INTLNVD68221,20240716,14.7200,14.7200,14.7200,14.7200,980
INTLPAL65888,20240716,4.9900,5.3800,4.4900,5.3400,18955
INTLPAL65961,20240716,6.1600,6.7600,5.9000,6.7600,2650
INTLPAL68627,20240716,3.7500,3.8500,3.3400,3.6100,4949
INTLPEO68007,20240716,4.7800,4.7800,4.7800,4.7800,198
INTLPGE30320,20240716,2.6600,2.6700,2.5900,2.5900,7680
INTLPGE58438,20240716,2.0600,2.0600,2.0600,2.0600,200
INTLPGE67199,20240716,1.5400,1.5400,1.4600,1.4600,930
INTLPKN35865,20240716,28.6500,28.7000,28.4500,28.4500,437
INTLPKN36418,20240716,18.3600,18.3800,18.2200,18.3800,970
INTLPKN58636,20240716,1.7200,1.7200,1.5600,1.5900,16906
INTLPKN62554,20240716,1.4100,1.4100,1.4100,1.4100,1421
INTLPKN65110,20240716,1.1100,1.1100,1.0200,1.0200,5703
INTLPKN68346,20240716,0.9400,0.9400,0.7300,0.7400,15718
INTLPLA29744,20240716,7.7300,7.7300,7.7300,7.7300,300
INTLPLA30288,20240716,9.6600,9.6600,9.6600,9.6600,205
INTLPLA30916,20240716,5.6500,5.6500,5.1800,5.1800,33506
INTLPLA67116,20240716,4.5100,4.5100,4.0500,4.3600,4077
INTLPZU60202,20240716,19.5600,19.5600,19.5600,19.5600,65
INTLPZU63735,20240716,15.2000,15.2000,14.9800,14.9800,284
INTLPZU65094,20240716,11.7000,11.7000,11.5000,11.5000,179
INTLPZU65243,20240716,8.8700,8.8700,7.6100,7.6100,2177
INTLSLV57299,20240716,43.3500,43.3500,43.3500,43.3500,30
INTLSLV64469,20240716,36.5000,36.5000,36.5000,36.5000,54
INTLSLV68114,20240716,19.1600,19.1600,19.1600,19.1600,834
INTLSLV68122,20240716,20.3000,21.5000,20.0000,21.5000,300
INTLSLV68403,20240716,17.2400,17.3800,17.2400,17.3800,1047
INTLSMC67561,20240716,10.7200,10.7200,10.7200,10.7200,730
INTLSPX68460,20240716,20.4000,20.4000,20.4000,20.4000,500
INTLTNF64014,20240716,47.6000,47.6000,47.6000,47.6000,100
INTLTNF65458,20240716,31.4000,31.4500,31.0000,31.0000,190
INTLTSL65912,20240716,51.5000,51.5000,51.5000,51.5000,4
INTLUSD37846,20240716,11.3600,14.1200,11.3600,14.1200,31538
INTLUSD65078,20240716,16.9800,19.9600,16.9200,19.9200,10160
INTLUSD66522,20240716,29.5000,29.5000,29.0000,29.0000,240
INTLUSD67728,20240716,34.6000,34.8000,34.6000,34.8000,130
INTLUSD67744,20240716,44.1500,45.1000,44.1500,45.1000,56
INTLUSD67785,20240716,65.4000,67.1000,65.4000,67.1000,114
INTLUSJ67009,20240716,32.0000,32.4500,32.0000,32.4500,500
INTLW2028613,20240716,15.7000,15.7000,15.1800,15.1800,50000
INTLW2061358,20240716,7.0300,7.0300,7.0300,7.0300,183
INTLW2063818,20240716,6.3800,6.4300,6.3800,6.4300,2526
INTLW2064147,20240716,6.3800,6.3800,6.3800,6.3800,118
INTLW2064576,20240716,4.4800,4.4800,4.4800,4.4800,380
INTLW2064584,20240716,5.5400,5.5400,5.0100,5.0200,4682
INTLW2065995,20240716,3.5200,3.5200,2.8500,2.8900,7570
INTLW2066605,20240716,2.7400,2.7400,2.3300,2.3300,6909
INTLW2067132,20240716,2.3100,2.3200,1.6200,1.6700,161828
INTROL,20240716,9.6600,9.8000,9.3400,9.6000,4984
INTSAMD66738,20240716,11.4400,13.0600,11.4400,13.0600,20967
INTSAPL62158,20240716,9.0200,9.1600,9.0200,9.1600,700
INTSAPL62737,20240716,18.6400,18.6400,18.6400,18.6400,100
INTSBCO53918,20240716,4.5000,4.7900,4.5000,4.7900,879
INTSBCO67819,20240716,3.8100,4.0500,3.8100,4.0300,7587
INTSBKN67660,20240716,23.7500,23.7500,21.8000,21.8000,35
INTSCCC67280,20240716,5.1100,5.4400,5.1100,5.4400,1194
INTSCDR50906,20240716,5.7500,5.7500,5.7500,5.7500,3000
INTSCDR62380,20240716,4.1900,4.3400,4.1200,4.1300,42304
INTSDAX66548,20240716,43.0000,43.0000,42.7000,42.7000,643
INTSDAX66555,20240716,50.7000,50.7000,49.7000,49.7000,136
INTSDAX66563,20240716,57.3000,57.3000,57.3000,57.3000,50
INTSDAX66571,20240716,72.0000,72.3000,72.0000,72.0000,70
INTSDAX68072,20240716,99.9000,103.0000,99.2000,103.0000,111
INTSDAX68270,20240716,33.4500,34.8000,31.2500,31.2500,30485
INTSDAX68288,20240716,37.7500,38.9000,35.9500,35.9500,445
INTSDOW65938,20240716,14.4000,14.4000,12.4200,12.4200,1243
INTSDOW65946,20240716,15.3200,15.3200,15.2200,15.2200,223
INTSEUR64352,20240716,31.4000,31.4000,29.5000,29.5000,978
INTSGBU21030,20240716,26.9000,26.9000,26.9000,26.9000,14
INTSGLD66613,20240716,53.5000,56.0000,48.8000,48.8000,909
INTSGLD67033,20240716,94.3000,94.3000,91.0000,91.0000,45
INTSJSW67298,20240716,1.2300,1.2500,1.2200,1.2200,5739
INTSKGH50872,20240716,5.5000,5.5000,5.5000,5.5000,19
INTSNAG68619,20240716,3.3800,3.3800,3.2100,3.3000,3900
INTSNDX68312,20240716,53.4000,57.1000,50.8000,54.9000,8062
INTSNDX68601,20240716,69.4000,74.5000,69.3000,71.8000,143
INTSNVD68247,20240716,16.0000,17.6000,16.0000,17.6000,345
INTSNVD68254,20240716,22.6500,22.6500,22.6500,22.6500,7
INTSOPL06254,20240716,1.7300,1.8100,1.7300,1.8100,17065
INTSPAL63941,20240716,14.5800,14.5800,14.5800,14.5800,50
INTSPAL63958,20240716,16.6200,16.6200,16.6200,16.6200,150
INTSPEO66142,20240716,4.1100,4.3800,4.1100,4.3800,12250
INTSPKN45013,20240716,23.8500,23.8500,23.8500,23.8500,50
INTSPKN64402,20240716,1.7400,1.7600,1.7400,1.7600,2140
INTSPKO66050,20240716,10.1600,11.3200,10.1000,11.3200,1393
INTSPKO67389,20240716,16.1000,16.1000,16.1000,16.1000,100
INTSPLA59485,20240716,16.2400,16.2400,16.2400,16.2400,250
INTSPLA68338,20240716,6.1200,6.1200,6.1200,6.1200,600
INTSPZU65375,20240716,12.4600,12.5400,12.4600,12.5400,386
INTSSMC68387,20240716,8.6000,8.6000,8.6000,8.6000,20
INTSSPO67603,20240716,30.9500,30.9500,30.9500,30.9500,5
INTSSPX46565,20240716,18.6800,19.1000,18.0600,18.1400,4434
INTSSPX68098,20240716,26.0000,26.2000,25.6000,25.6000,709
INTSSPX68106,20240716,32.7500,32.7500,32.7500,32.7500,30
INTSTSL62406,20240716,52.6000,52.6000,52.6000,52.6000,204
INTSTSL65631,20240716,24.9500,28.0000,24.3000,27.1000,19450
INTSUSD65086,20240716,45.2000,45.2000,45.2000,45.2000,8
INTSUSD65490,20240716,39.9000,39.9000,37.6500,37.6500,495
INTSUSJ67082,20240716,18.6200,18.6200,17.9800,18.3400,852
INTSUSJ67496,20240716,27.0500,27.0500,27.0500,27.0500,75
INTSW2040790,20240716,1.6500,2.3200,1.6500,2.3200,124133
INTSW2042382,20240716,3.8200,4.3000,3.8200,4.2900,17451
INTSW2067157,20240716,5.3000,5.9500,5.3000,5.9500,1130
INTSW2067165,20240716,6.0800,6.0800,6.0800,6.0800,214
INTSW2068056,20240716,6.8600,6.8600,6.8600,6.8600,379
INTSW2068064,20240716,7.6900,8.2600,7.6900,8.2600,205
INTSW2068494,20240716,2.5100,2.8400,2.5100,2.8400,4000
INVCEEFIZ,20240716,540.0000,540.0000,535.0000,535.0000,4
IPOBENE3A,20240716,144.3000,144.3000,144.3000,144.3000,84
IPOEKO,20240716,29.5000,29.5000,29.5000,29.5000,70
IPOPEMA,20240716,3.2900,3.3000,3.2400,3.2800,5196
IZOLACJA,20240716,3.3300,3.3300,3.3300,3.3300,1
IZOSTAL,20240716,2.7200,2.7300,2.6800,2.7300,7837
JRHOLDING,20240716,7.8000,7.8200,7.7000,7.7000,3608
JSW,20240716,28.2000,28.3800,27.7400,27.7800,193024
JWWINVEST,20240716,3.8000,3.9200,3.5800,3.6500,7457
KCI,20240716,0.8500,0.8680,0.8300,0.8680,108816
KERNEL,20240716,11.5000,11.9200,11.0600,11.2600,29872
KETY,20240716,855.5000,856.5000,838.5000,843.0000,7643
KGHM,20240716,152.7000,152.7000,144.7500,145.7500,821066
KGL,20240716,15.6000,15.6000,15.1000,15.6000,106
KINOPOL,20240716,18.1000,18.1000,17.7000,17.7000,6251
KOGENERA,20240716,50.1000,50.1000,48.0000,48.5000,8548
KOMPAP,20240716,29.2000,29.2000,29.2000,29.2000,33
KOMPUTRON,20240716,5.1000,5.1500,5.0100,5.0200,16531
KPPD,20240716,45.4000,45.4000,45.4000,45.4000,192
KRAKCHEM,20240716,0.3780,0.3940,0.3780,0.3920,70163
KREDYTIN,20240716,21.1000,21.1000,20.2000,20.2000,185
KRKA,20240716,628.0000,646.0000,626.0000,636.0000,112
KRUK,20240716,469.8000,471.6000,454.8000,456.0000,26720
KRVITAMIN,20240716,11.9000,11.9000,11.6000,11.6000,1967
KSGAGRO,20240716,2.5000,2.5600,2.4000,2.4500,13774
LABOPRINT,20240716,16.9000,16.9000,16.6000,16.9000,52
LARQ,20240716,2.2200,2.2200,2.0600,2.2000,5712
LENA,20240716,3.5900,3.5900,3.5000,3.5200,1833
LENTEX,20240716,6.3800,6.3800,6.2200,6.3000,11112
LESS,20240716,0.2300,0.2300,0.2260,0.2270,28497
LIBET,20240716,1.5100,1.5100,1.5100,1.5100,50
LOKUM,20240716,27.0000,27.2000,26.0000,26.6000,3586
LPP,20240716,17320.0000,17320.0000,16700.0000,16700.0000,4613
LSISOFT,20240716,16.0000,16.1000,15.7000,15.8000,1683
LUBAWA,20240716,4.1060,4.1900,4.0000,4.1880,323689
MABION,20240716,17.5800,17.7400,17.2000,17.2400,10462
MAKARONPL,20240716,19.2000,19.2500,18.6000,18.6000,8181
MANGATA,20240716,91.0000,91.8000,91.0000,91.2000,23
MANYDEV,20240716,0.9000,0.9200,0.9000,0.9200,1138
MARVIPOL,20240716,7.3800,7.4800,7.1200,7.2800,13048
MAXCOM,20240716,11.4500,11.4500,11.0500,11.2000,7398
MBANK,20240716,645.0000,649.8000,620.0000,624.2000,26077
MBWS,20240716,15.4000,15.4000,15.4000,15.4000,2
MCI,20240716,25.8000,25.8000,25.3000,25.3000,338
MDIENERGIA,20240716,1.5500,1.5500,1.4700,1.4700,2838
MEDICALG,20240716,26.8000,26.9200,25.8000,26.2000,11931
MEDINICE,20240716,7.9900,8.3500,7.9900,8.2500,16056
MENNICA,20240716,20.2000,20.3000,20.0000,20.3000,1249
MERCATOR,20240716,43.6000,43.8000,42.7500,43.4500,2696
MERCOR,20240716,23.5000,24.1000,23.3000,24.1000,2947
MEXPOLSKA,20240716,4.9500,4.9500,4.7900,4.9000,12
MFO,20240716,31.7000,31.8000,31.5000,31.5000,215
MILKILAND,20240716,1.5000,1.5100,1.3500,1.4250,107381
MILLENNIUM,20240716,9.5700,9.7300,9.2000,9.2800,1047461
MIRACULUM,20240716,1.1600,1.1800,1.1600,1.1800,330
MIRBUD,20240716,13.5800,13.6200,13.0600,13.2000,220761
MLPGROUP,20240716,80.4000,81.0000,77.0000,81.0000,462
MLSYSTEM,20240716,45.8000,45.8000,42.3000,44.2500,12145
MOBRUK,20240716,306.5000,306.5000,301.5000,303.0000,1694
MOJ,20240716,1.6000,1.6000,1.6000,1.6000,6000
MOL,20240716,31.3600,31.3600,29.5000,30.8200,9737
MOLECURE,20240716,13.7000,13.7000,13.4400,13.4800,8865
MONNARI,20240716,6.5000,6.5000,6.3200,6.4600,10322
MOSTALPLC,20240716,14.4500,14.4500,14.1000,14.4000,229
MOSTALWAR,20240716,6.9400,6.9400,6.7800,6.8800,4355
MOSTALZAB,20240716,4.4200,4.4700,4.3200,4.3750,49433
MOVIEGAMES,20240716,24.6500,24.6500,23.5000,24.0000,11010
MURAPOL,20240716,37.4600,37.4800,37.0600,37.4800,5939
MUZA,20240716,13.8000,13.8000,13.5000,13.8000,1293
MWTRADE,20240716,5.4500,5.5000,5.4500,5.5000,11
NANOGROUP,20240716,1.9700,1.9900,1.9200,1.9600,163699
NEUCA,20240716,913.0000,913.0000,851.0000,878.0000,2031
NEWAG,20240716,35.7000,36.5000,34.4000,35.3000,4891
NEXITY,20240716,2.4900,2.5500,2.4800,2.5000,2086
NOVATURAS,20240716,13.0000,14.0000,13.0000,13.0500,23
NOVAVISGR,20240716,2.0700,2.1000,2.0200,2.0900,60393
NOVITA,20240716,124.0000,125.5000,124.0000,124.5000,188
NTCAPITAL,20240716,0.6900,0.6900,0.6800,0.6800,1015
NTTSYSTEM,20240716,7.6800,7.7000,7.3400,7.3800,7558
NVIDIA,20240716,501.1000,501.1000,501.1000,501.1000,3
ODLEWNIE,20240716,10.1000,10.1500,9.9200,10.0500,603
OEX,20240716,53.6000,53.6000,53.6000,53.6000,31
ONDE,20240716,14.3800,14.3800,13.9000,13.9400,36947
ONESANO,20240716,1.1800,1.1800,1.1700,1.1700,3200
OPONEO.PL,20240716,73.2000,73.2000,71.0000,71.8000,1999
OPTEAM,20240716,5.4200,5.4200,5.3200,5.4200,3182
ORANGEPL,20240716,7.9600,7.9600,7.7520,7.7780,1002562
ORCOGROUP,20240716,2.4200,2.4200,2.4200,2.4200,1644
OTLOG,20240716,28.0000,28.0000,25.6000,27.1000,2860
OTMUCHOW,20240716,7.0500,7.1000,6.9000,7.0000,34020
PAMAPOL,20240716,2.5800,2.7000,2.5800,2.7000,3474
PANOVA,20240716,16.6000,16.6500,16.4500,16.4500,774
PASSUS,20240716,29.9000,29.9000,28.5000,29.4000,874
PATENTUS,20240716,4.3600,4.4250,4.2600,4.3100,19569
PCCEXOL,20240716,2.7250,2.7300,2.7000,2.7300,7169
PCCROKITA,20240716,90.0000,90.6000,89.5000,90.0000,2243
PCFGROUP,20240716,18.7000,18.7200,18.3000,18.5600,2231
PEKABEX,20240716,25.3000,25.5000,24.4000,24.5000,9831
PEKAO,20240716,170.9500,171.6000,165.1500,165.3000,571453
PEP,20240716,71.0000,71.8000,69.0000,70.0000,1962
PEPCO,20240716,20.0000,20.0400,19.3350,19.7500,1698971
PEPEES,20240716,1.0400,1.0400,1.0200,1.0350,640
PGE,20240716,7.2880,7.2900,6.9960,7.0200,1941951
PGFGROUP,20240716,0.3570,0.3570,0.3300,0.3440,58963
PHARMENA,20240716,6.5600,6.5600,6.3600,6.5000,1439
PHN,20240716,11.3000,11.3000,11.0000,11.0000,2509
PHOTON,20240716,7.4000,7.4000,7.2800,7.2800,1971
PJPMAKRUM,20240716,16.5000,16.5000,16.2000,16.2000,966
PKNORLEN,20240716,67.2200,67.2200,64.6300,65.0000,2425555
PKOBP,20240716,60.8200,61.2400,59.6400,59.6800,2840944
PKOSO,20240716,123.6000,123.6000,123.6000,123.6000,51
PKPCARGO,20240716,17.9800,18.0000,17.3200,17.6800,425570
PLAYWAY,20240716,305.0000,305.0000,293.5000,298.0000,5166
PLAZACNTR,20240716,2.9000,2.9000,2.7600,2.7950,16028
PMPG,20240716,3.4800,3.4800,3.3600,3.3600,620
POLICE,20240716,10.3000,10.5500,10.3000,10.5000,521
POLIMEXMS,20240716,3.4020,3.4380,3.3320,3.3320,162945
POLTREG,20240716,50.8000,50.8000,49.0000,49.1000,296
POLWAX,20240716,1.7850,1.7850,1.7500,1.7500,8416
PORSCHE,20240716,182.3500,182.3500,182.3500,182.3500,30
PRAGMAINK,20240716,4.5000,4.5000,4.5000,4.5000,81
PROCHEM,20240716,31.4000,31.6000,30.8000,31.6000,555
PROTEKTOR,20240716,1.7100,1.7100,1.6800,1.6800,12403
PTWP,20240716,71.0000,71.0000,68.5000,68.5000,223
PULAWY,20240716,56.4000,57.0000,55.4000,56.8000,442
PURE,20240716,11.2000,13.4800,11.0200,12.8000,387640
PZU,20240716,50.6800,50.7400,48.8000,48.8000,1750638
PZUAKORD,20240716,130.1000,130.4000,130.1000,130.1600,285
QUERCUS,20240716,6.4000,6.4000,6.0600,6.2400,7725
RAEN,20240716,0.5420,0.5420,0.5330,0.5330,17500
RAFAKO,20240716,0.9090,0.9090,0.8860,0.8940,127865
RAFAMET,20240716,15.1000,15.1000,14.6000,14.6000,300
RAINBOW,20240716,113.6000,114.6000,111.8000,113.0000,29550
RANKPROGR,20240716,7.7400,7.9200,6.9800,7.0200,355298
RAWLPLUG,20240716,14.4000,14.4000,14.3000,14.3000,2174
RBIFL10NAG6,20240716,0.0700,0.0800,0.0700,0.0800,10001
RBIFL10PALL4,20240716,0.3700,0.4100,0.3100,0.4100,37384
RBIFL10PALL5,20240716,2.3600,3.1300,2.2900,3.1300,1660
RBIFL10RBOB1,20240716,0.4600,0.4600,0.4600,0.4600,2500
RBIFL10SILVE1,20240716,0.3300,0.3300,0.3300,0.3300,100
RBIFL2SAP,20240716,19.7200,19.7200,19.7200,19.7200,490
RBIFL3CPS,20240716,4.8600,4.8600,4.8600,4.8600,300
RBIFL3PKP,20240716,12.1200,12.1200,12.1200,12.1200,500
RBIFL3XTB2,20240716,5.5000,5.6800,5.5000,5.5000,400
RBIFL4ATTP,20240716,2.7100,2.7100,2.7100,2.7100,330
RBIFL4PCOP2,20240716,1.4500,1.4500,1.4500,1.4500,2500
RBIFL4PKP,20240716,10.1400,10.1400,10.1400,10.1400,200
RBIFL4XTB,20240716,38.9500,38.9500,38.9500,38.9500,51
RBIFL5CCC1,20240716,3.7400,3.7400,3.7400,3.7400,30
RBIFL5CPS,20240716,0.1400,0.1400,0.1400,0.1400,52000
RBIFL5CPS2,20240716,2.6600,2.6600,2.0200,2.1700,18959
RBIFL5NAG3,20240716,0.2200,0.2200,0.2200,0.2200,1000
RBIFL5PCOP2,20240716,3.5700,3.6000,3.5700,3.6000,1519
RBIFL5PKN1,20240716,7.2800,7.2800,6.7400,6.7400,400
RBIFL5PKP,20240716,7.3500,7.3500,7.3500,7.3500,1500
RBIFL5XTB1,20240716,13.5200,13.5200,10.9800,11.4200,3208
RBIFL5XTB2,20240716,3.8600,3.8600,2.4300,3.0900,1565
RBIFL7NAG4,20240716,0.9700,1.0400,0.9700,1.0400,16150
RBIFL7SILVE1,20240716,2.6600,2.6600,2.6600,2.6600,1000
RBIFL7W201,20240716,9.9800,9.9800,9.9800,9.9800,10
RBIFL8SILVE1,20240716,1.4600,1.5000,1.4300,1.5000,5100
RBIFL8SILVE2,20240716,12.1600,12.1600,12.1600,12.1600,1000
RBIFL9GOLD1,20240716,12.4600,12.4800,12.4600,12.4800,198
RBIFL9NAG6,20240716,0.1800,0.1800,0.1800,0.1800,12000
RBIFL9SILVE1,20240716,0.6800,0.7400,0.6800,0.7400,11964
RBIFS10PALL5,20240716,3.5500,4.1900,3.4400,3.4400,725
RBIFS2ATTP,20240716,13.7400,13.7400,13.7400,13.7400,220
RBIFS3CCC2,20240716,9.7500,9.9000,9.7500,9.9000,137
RBIFS3SABP,20240716,1.0100,1.0300,1.0100,1.0300,2500
RBIFS4BME,20240716,3.9500,3.9500,3.9500,3.9500,30
RBIFS5ALR1,20240716,0.8600,0.8600,0.8600,0.8600,150
RBIFS5KRU,20240716,3.2400,3.2400,3.2400,3.2400,41
RBIFS5PKN1,20240716,5.3300,5.3300,5.3300,5.3300,23
RBIFS5PZU1,20240716,5.0700,5.0900,5.0700,5.0900,30000
RBIFS5W20,20240716,4.5800,5.0900,4.5800,5.0900,21440
RBIFS6MSFIN1,20240716,1.8300,1.8300,1.8300,1.8300,50
RBIFS7W201,20240716,3.1100,3.2500,3.1100,3.2500,1533
RBIFS8W201,20240716,2.6900,2.7100,2.6900,2.6900,176000
RBITL11B3,20240716,12.3200,12.3200,12.3200,12.3200,50
RBITLCPS12,20240716,0.1700,0.1700,0.1700,0.1700,7029
RBITLCPS13,20240716,0.1000,0.1000,0.1000,0.1000,290000
RBITLCPS9,20240716,0.4100,0.4100,0.4100,0.4100,2500
RBITLGOLD2,20240716,21.5500,21.5500,21.5000,21.5500,2124
RBITLKRU12,20240716,6.6200,6.6200,6.6200,6.6200,150
RBITLPCOP16,20240716,0.7400,0.7400,0.7400,0.7400,1400
RBITLPKP4,20240716,0.5500,0.5500,0.5400,0.5500,43000
RBITLTEN,20240716,3.1500,3.1500,3.1500,3.1500,632
RBITLTEN1,20240716,2.3700,2.3700,2.3700,2.3700,840
RBITLXTB4,20240716,2.4400,2.4400,2.4400,2.4400,10000
RBITSCOPP2,20240716,5.7400,5.7400,5.7400,5.7400,400
RBITSPKO20,20240716,0.9500,1.0200,0.9500,1.0200,4612
RBITSW209,20240716,2.1900,2.3100,2.1900,2.3100,2470
RCFL10GOLD,20240716,1.1500,1.2600,1.1500,1.2600,11574
RCFL10GOLD1,20240716,0.5700,0.5900,0.5700,0.5900,200
RCFL10GOLD2,20240716,6.0600,6.0600,6.0600,6.0600,1800
RCFL2CPS1,20240716,1.1900,1.1900,1.1900,1.1900,2061
RCFL2PCOP,20240716,1.2700,1.2700,1.2700,1.2700,500
RCFL311B1,20240716,4.1000,4.1000,4.0600,4.0600,3600
RCFL3ALE2,20240716,8.6900,8.6900,8.6000,8.6000,335
RCFL3ATTP,20240716,0.2200,0.2200,0.2200,0.2200,42000
RCFL3CCC1,20240716,4.4900,4.4900,4.4900,4.4900,6150
RCFL3CDPRO5,20240716,5.4100,5.4100,5.4100,5.4100,600
RCFL3JSW1,20240716,0.3600,0.3600,0.3400,0.3400,8500
RCFL3KGH1,20240716,6.5800,6.5800,5.8700,5.8700,1868
RCFL3PCOP,20240716,0.1200,0.1200,0.1200,0.1200,25000
RCFL3PGE1,20240716,1.3600,1.3600,1.3200,1.3200,1000
RCFL3PKN2,20240716,2.1500,2.1500,2.0900,2.0900,5950
RCFL3PKP1,20240716,1.7500,1.7500,1.7500,1.7500,2500
RCFL3PKP3,20240716,5.8100,5.8100,5.8100,5.8100,1000
RCFL3TPE,20240716,2.5800,2.5800,2.5800,2.5800,10000
RCFL3XTB,20240716,88.0000,88.0000,69.1000,78.0000,402
RCFL3XTB2,20240716,248.5000,248.5000,208.5000,218.5000,152
RCFL4ALR3,20240716,399.5000,399.5000,399.5000,399.5000,70
RCFL4CDPRO5,20240716,1.8200,1.8700,1.7000,1.7800,30552
RCFL4CDPRO6,20240716,8.3000,8.3000,7.4100,7.8000,20561
RCFL4CPS,20240716,0.0900,0.0900,0.0900,0.0900,117
RCFL4GOLD1,20240716,14.3200,14.5600,14.3200,14.5600,300
RCFL4KGH3,20240716,0.4500,0.4500,0.4500,0.4500,3300
RCFL4KGH4,20240716,1.9400,1.9400,1.6600,1.6600,3725
RCFL4LPP2,20240716,2.0100,2.0100,2.0100,2.0100,5000
RCFL4PEO2,20240716,5.3100,5.3100,5.3100,5.3100,500
RCFL4PKN1,20240716,0.3400,0.3400,0.3400,0.3400,4000
RCFL4PKN2,20240716,1.1700,1.1700,1.0600,1.0800,42998
RCFL4SILVE3,20240716,4.3600,4.3600,4.3600,4.3600,395
RCFL5COPP,20240716,4.0500,4.0500,4.0500,4.0500,100
RCFL5COPP2,20240716,16.9800,16.9800,16.9800,16.9800,50
RCFL5W20,20240716,4.5700,4.5700,4.5700,4.5700,900
RCFL6COPP3,20240716,0.8800,0.8800,0.8000,0.8000,5000
RCFL6FW20,20240716,1.8500,1.8500,1.8500,1.8500,1138
RCFL6GASO1,20240716,0.8000,0.8000,0.8000,0.8000,12999
RCFL6SILVE,20240716,0.0300,0.0300,0.0300,0.0300,548
RCFL6W202,20240716,1.1600,1.1600,1.1400,1.1400,2200
RCFL8SILVE5,20240716,2.3400,2.3400,2.1900,2.2900,10000
RCFS11OIL,20240716,0.3400,0.3400,0.3400,0.3400,17000
RCFS2OIL8,20240716,5.5500,5.5500,5.5500,5.5500,220
RCFS3ALE,20240716,1.0600,1.0600,1.0600,1.0600,5000
RCFS3KGH2,20240716,0.5200,0.5400,0.5200,0.5400,7000
RCFS3OIL9,20240716,3.3700,3.3700,3.3700,3.3700,379
RCFS4MWIG401,20240716,1.0600,1.0600,1.0600,1.0600,200
RCFS4W20,20240716,1.4000,1.4500,1.4000,1.4500,9213
RCFS5FW201,20240716,0.1900,0.2000,0.1900,0.2000,20000
RCFS5W201,20240716,0.5400,0.5800,0.5400,0.5800,70002
RCLNAGOPEN,20240716,0.6900,0.6900,0.6900,0.6900,29494
REDAN,20240716,0.2340,0.2340,0.2290,0.2290,12748
REINO,20240716,1.3800,1.3800,1.2900,1.2900,2708
RELPOL,20240716,5.8600,5.8800,5.7600,5.7600,614
REMAK,20240716,15.8000,15.9000,15.5000,15.5000,896
RENDER,20240716,135.0000,144.0000,133.0000,142.0000,1276
RENTIERFIZ,20240716,134.2600,134.2600,134.2600,134.2600,149
RESBUD,20240716,0.4720,0.4720,0.4720,0.4720,200
ROPCZYCE,20240716,26.6000,26.6000,26.0000,26.0000,344
RYVU,20240716,51.0000,51.0000,50.5000,50.5000,1184
SANOK,20240716,20.4000,20.4500,20.3000,20.3500,3255
SANPL,20240716,563.2000,567.0000,547.4000,548.0000,63522
SANTANDER,20240716,19.0000,19.0000,19.0000,19.0000,32
SANWIL,20240716,1.6800,1.6900,1.6400,1.6400,8326
SCPFL,20240716,166.0000,166.0000,163.2000,164.0000,1634
SECOGROUP,20240716,32.6000,32.6000,32.0000,32.6000,157
SEKO,20240716,11.0000,11.0000,9.9000,10.4000,2599
SELENAFM,20240716,34.6000,34.6000,33.9000,34.1000,891
SELVITA,20240716,68.5000,68.9000,66.6000,67.8000,2046
SERINUS,20240716,3.0000,3.0000,3.0000,3.0000,1
SFINKS,20240716,0.6810,0.6900,0.6600,0.6730,65415
SHOPER,20240716,41.7000,43.0000,40.8000,42.0000,12577
SILVAIR-REGS,20240716,3.7000,3.7000,3.7000,3.7000,3
SILVANO,20240716,4.6000,4.6000,4.2500,4.5800,1392
SIMFABRIC,20240716,2.3000,2.3850,2.2600,2.3050,56141
SKARBIEC,20240716,22.5000,22.9000,22.3000,22.9000,996
SKYLINE,20240716,1.6200,1.6200,1.6200,1.6200,1372
SNIEZKA,20240716,84.8000,84.8000,83.8000,84.8000,235
SNTVERSE,20240716,5.5000,5.5300,5.4200,5.4300,47856
SONEL,20240716,18.6500,18.7000,18.3500,18.3500,2161
SOPHARMA,20240716,13.5000,13.5000,13.0000,13.0000,565
SPYROSOFT,20240716,410.0000,420.0000,401.0000,404.0000,83
STALEXP,20240716,2.8000,2.8500,2.7750,2.7750,131612
STALPROD,20240716,231.5000,231.5000,224.0000,228.0000,992
STALPROFI,20240716,9.3000,9.3000,9.1800,9.2800,7988
STAPORKOW,20240716,2.2200,2.2400,2.2200,2.2200,3466
SUNEX,20240716,10.0200,10.0400,9.6500,9.9200,23654
SYGNITY,20240716,61.0000,61.6000,61.0000,61.4000,3138
SYNEKTIK,20240716,140.2000,140.2000,135.2000,136.0000,18877
TALEX,20240716,18.0000,18.0000,17.6000,17.6000,162
TARCZYNSKI,20240716,110.0000,110.0000,101.0000,103.5000,303
TAURONPE,20240716,3.8170,3.8480,3.7210,3.7610,3043084
TENDERHUT,20240716,8.6000,8.6000,8.6000,8.6000,55
TERMOREX,20240716,0.6800,0.7150,0.6800,0.7100,3182
TESGAS,20240716,3.0500,3.0500,3.0400,3.0400,6157
TEXT,20240716,89.2000,89.2000,85.1000,85.1000,114464
TORPOL,20240716,36.9000,36.9000,34.9000,36.3000,41649
TOWERINVT,20240716,3.7000,4.8000,3.6800,4.1000,247567
TOYA,20240716,8.2200,8.3300,7.9500,8.0900,32781
TRAKCJA,20240716,2.5200,2.5400,2.3200,2.4300,182454
TRANSPOL,20240716,3.3500,3.3600,3.3000,3.3000,3510
TSGAMES,20240716,87.0000,87.8000,83.2500,83.3000,12114
ULMA,20240716,73.5000,73.5000,73.5000,73.5000,2
ULTGAMES,20240716,11.1000,11.1500,10.9500,11.0000,3356
UNIBEP,20240716,10.6000,10.6500,10.0000,10.2000,14532
UNICREDIT,20240716,157.7800,157.7800,157.7800,157.7800,8
UNIMOT,20240716,149.4000,149.4000,140.2000,146.0000,3080
URTESTE,20240716,86.8000,88.0000,85.0000,88.0000,59
VERCOM,20240716,125.0000,125.0000,122.0000,123.5000,1562
VIGOPHOTN,20240716,564.0000,564.0000,544.0000,552.0000,185
VINDEXUS,20240716,11.1500,11.7000,11.0000,11.2000,60970
VIVID,20240716,0.4930,0.5000,0.4850,0.4980,6142
VOTUM,20240716,31.0000,31.3000,30.2000,30.2500,20702
VOXEL,20240716,91.4000,92.0000,88.4000,90.0000,5164
VRG,20240716,3.6200,3.6800,3.6100,3.6500,18166
WARIMPEX,20240716,3.6200,3.6200,3.5400,3.6000,946
WASKO,20240716,1.6600,1.7250,1.6600,1.7150,6696
WAWEL,20240716,668.0000,668.0000,612.0000,630.0000,514
WIELTON,20240716,6.8400,6.8400,6.7100,6.7400,42308
WIKANA,20240716,7.5000,7.5000,7.0500,7.4500,4518
WIRTUALNA,20240716,103.0000,103.0000,99.0000,99.3000,7861
WITTCHEN,20240716,34.0000,34.0000,33.1500,33.5000,44553
WOODPCKR,20240716,8.4500,8.4500,8.2500,8.3000,3488
XPLUS,20240716,1.4100,1.4400,1.3750,1.4050,7289
XTB,20240716,64.0800,64.2800,58.5000,61.0000,2438924
XTPL,20240716,119.0000,119.0000,116.4000,118.0000,460
YARRL,20240716,6.9500,6.9500,6.8000,6.8000,7065
ZAMET,20240716,0.9500,0.9500,0.9140,0.9400,53802
ZEPAK,20240716,18.6000,18.6000,18.3000,18.4800,8463
ZREMB,20240716,4.1400,4.1900,4.0600,4.0600,24479
ZUE,20240716,11.8000,11.8500,11.2000,11.3500,5860
GPWB-B1Y3Y,20240716,1189.5200,1190.0800,1189.5200,1190.0800,0.000
GPWB-B1Y4Y,20240716,1189.6800,1190.4900,1189.6800,1190.4900,0.000
GPWB-B1Y5Y,20240716,1185.7600,1186.6400,1185.7600,1186.6400,0.000
GPWB-B3Y5Y,20240716,1190.6000,1191.8200,1190.6000,1191.8200,0.000
GPWB-B5Y,20240716,1186.0000,1187.8300,1186.0000,1187.8300,0.000
GPWB-BWZ,20240716,1204.5600,1204.5600,1204.4900,1204.4900,0.000
INNOVATOR,20240716,1456.8800,1456.8800,1441.4000,1441.4000,231353.369
MWIG40,20240716,6415.8400,6415.8400,6245.3300,6246.5100,284346.018
MWIG40DVP,20240716,179.3900,179.3900,179.3900,179.3900,284346.018
MWIG40TR,20240716,9607.3200,9607.3200,9348.8400,9350.6000,284346.018
MWIG40TRLV,20240716,12737.9800,12737.9800,12052.7200,12057.3900,0.000
MWIG40TRSH,20240716,2802.0500,2877.4700,2802.0500,2876.9600,0.000
SWIG80,20240716,25105.6400,25130.9100,24708.4700,24765.4200,35207.063
SWIG80DVP,20240716,546.9700,546.9700,546.9700,546.9700,35207.063
SWIG80TR,20240716,37455.3000,37493.0000,36862.7600,36947.7200,35207.063
TBSP.INDEX,20240716,2000.7800,2002.7800,2000.7800,2002.7800,427.357
WIG,20240716,88265.4700,88268.6400,85958.6500,85965.1500,1445045.145
WIG-BANKI,20240716,13782.9800,13818.4800,13414.5800,13425.3000,375031.306
WIG-BUDOW,20240716,8768.1400,8815.5700,8604.4800,8644.5700,19613.137
WIG-CEE,20240716,1904.5300,1910.7800,1894.6000,1894.6000,878.938
WIG-CHEMIA,20240716,8553.7000,8625.7300,8360.0000,8391.2500,6895.613
WIG-ENERG,20240716,2655.2600,2655.2600,2582.1400,2587.9600,30445.325
WIG-GORNIC,20240716,5051.1500,5054.1700,4836.0200,4858.7700,129125.817
WIG-GRY,20240716,16157.3000,16256.3800,15821.8200,15974.3700,0.000
WIG-INFO,20240716,5351.7100,5351.7100,5234.3100,5234.5800,30758.752
WIG-LEKI,20240716,3509.6000,3515.7600,3430.3800,3449.4600,7767.978
WIG-MEDIA,20240716,7864.6900,7865.4400,7692.6800,7744.6300,2298.605
WIG-MOTO,20240716,8209.8300,8209.8300,8034.9700,8095.2200,1995.178
WIG-NRCHOM,20240716,4346.5100,4346.5100,4275.9200,4292.0700,5621.245
WIG-ODZIEZ,20240716,10809.2700,10814.3800,10384.2300,10384.2300,107745.002
WIG-PALIWA,20240716,6887.0600,6889.3000,6629.2100,6665.8400,159178.368
WIG-POLAND,20240716,91176.9500,91176.9500,89761.8100,89761.8100,1407611.933
WIG-SPOZYW,20240716,2486.4000,2489.5500,2376.7200,2399.7700,1200.066
WIG-UKRAIN,20240716,243.2300,243.2300,237.8500,237.8500,293.710
WIG.GAMES5,20240716,18203.7500,18243.3200,17766.0400,17839.6400,0.000
WIG.MS-BAS,20240716,12973.1400,12973.1400,12489.4800,12533.1800,154584.229
WIG.MS-ECM,20240716,8167.3700,8167.6000,7983.3700,7983.3700,0.000
WIG.MS-FIN,20240716,17040.3100,17061.1400,16531.5700,16531.5700,418955.554
WIG140,20240716,1709.6000,1709.6500,1664.3800,1664.3900,1427992.119
WIG20,20240716,2561.6800,2561.6800,2485.6500,2485.9300,1108439.038
WIG20DVP,20240716,70.3900,70.3900,70.3900,70.3900,1108439.038
WIG20LEV,20240716,508.9400,508.9400,478.6300,478.7400,1108439.038
WIG20SHORT,20240716,3106.7700,3198.3600,3106.7700,3198.0200,1108439.038
WIG20TR,20240716,5249.2200,5249.2200,5093.5900,5094.1700,1108439.038
WIG20TRLEV,20240716,4228.2000,4228.2000,3976.6300,3977.5700,0.000
WIG20TRSHT,20240716,3085.5900,3176.4600,3085.5900,3176.1200,0.000
WIG30,20240716,3194.1100,3194.1100,3101.4900,3101.5900,1335227.826
WIG30TR,20240716,6440.1200,6440.1200,6253.3700,6253.5800,1335227.826
WIGDIV,20240716,1817.3100,1817.3100,1773.5000,1774.9600,371715.241
WIGIND,20240716,15547.4500,15550.8400,15240.2700,15305.3000,0.000
WIGMED,20240716,19118.0700,19130.6900,18796.6000,18843.0000,0.000
WIGTECHTR,20240716,14531.9200,14535.8400,14178.0800,14205.2800,165753.462