06MAGNA,20241204,2.8000,2.8000,2.7700,2.8000,2604
11BIT,20241204,247.0000,249.0000,245.0000,248.0000,10500
3RGAMES,20241204,0.2690,0.2710,0.2610,0.2710,24025
ABPL,20241204,91.0000,91.8000,90.0000,91.0000,2189
ACAUTOGAZ,20241204,28.0000,28.1000,27.9000,28.0000,467
ACTION,20241204,17.8800,17.9600,17.8800,17.9200,17005
ADIUVO,20241204,0.3700,0.3750,0.3540,0.3660,41749
AGORA,20241204,8.6100,9.2000,8.6000,9.0900,63516
AGROTON,20241204,3.8300,3.9800,3.8200,3.9500,1903
AIGAMES,20241204,1.1650,1.1800,1.1650,1.1750,2548
AILLERON,20241204,21.2000,21.3500,21.1000,21.3500,8604
AIRWAY,20241204,0.2440,0.2445,0.2330,0.2415,160342
ALIOR,20241204,90.7800,92.3000,90.1800,90.1800,286643
ALLEGRO,20241204,29.1000,30.3650,28.9750,30.2650,2317093
ALPHABET,20241204,707.9000,707.9000,705.0000,705.0000,6
ALTA,20241204,2.2800,2.2900,2.2300,2.2700,12542
ALTUS,20241204,2.2600,2.3500,2.2600,2.3300,1035
AMBRA,20241204,22.5500,22.9500,22.4000,22.8500,5520
AMICA,20241204,61.0000,61.5000,60.2000,60.7000,1588
AMREST,20241204,21.0000,21.2500,20.8000,20.8500,13771
ANSWEAR,20241204,24.8000,26.9000,24.7000,25.6000,34130
APATOR,20241204,17.5600,17.7600,17.4000,17.7600,5572
APLISENS,20241204,18.5000,18.5000,18.5000,18.5000,2
APPLE,20241204,1000.0000,1000.0000,1000.0000,1000.0000,1
APSENERGY,20241204,2.7000,2.7300,2.6900,2.6900,126
ARCHICOM,20241204,35.1000,35.2000,34.3000,34.5000,653
ARCTIC,20241204,16.4400,16.4400,16.0600,16.2600,22321
ARTIFEX,20241204,13.9500,13.9500,13.6000,13.8000,1537
ASBIS,20241204,17.3200,17.9000,17.2900,17.8000,119328
ASML,20241204,2988.0000,2988.0000,2988.0000,2988.0000,2
ASSECOBS,20241204,52.8000,53.4000,51.8000,52.2000,3158
ASSECOPOL,20241204,91.9500,94.1500,91.9500,93.8000,314331
ASSECOSEE,20241204,48.8000,49.0000,48.0000,48.6000,3314
ASTARTA,20241204,39.0000,40.0000,38.1500,39.9000,13162
ATAL,20241204,53.4000,53.4000,52.3000,52.8000,6162
ATENDE,20241204,2.5700,2.5700,2.4400,2.4400,20909
ATLANTAPL,20241204,17.7000,18.3000,17.7000,18.3000,1407
ATLANTIS,20241204,3.3300,3.4400,3.1700,3.2000,63032
ATMGRUPA,20241204,4.1500,4.1500,3.8700,3.9800,15087
ATREM,20241204,16.4500,16.8500,15.7500,16.4000,9175
AUTOPARTN,20241204,20.5500,21.2000,20.5500,20.7000,79932
BAYER,20241204,83.2400,83.2400,81.3200,81.3200,22
BBIDEV,20241204,3.8000,3.8700,3.8000,3.8700,1538
BEDZIN,20241204,25.7500,25.7500,25.4000,25.7500,607
BENEFIT,20241204,2765.0000,2780.0000,2680.0000,2695.0000,3084
BEST,20241204,27.2000,28.0000,27.0000,28.0000,200
BETACOM,20241204,4.0000,4.1000,3.9800,4.0000,1346
BIGCHEESE,20241204,12.5200,12.6600,12.2000,12.2000,5836
BIOCELTIX,20241204,78.2000,79.0000,77.3000,78.0000,2866
BIOMAXIMA,20241204,12.4500,12.6500,12.1000,12.6000,8579
BIOPLANET,20241204,15.7000,16.0000,15.7000,15.7000,815
BIOTON,20241204,3.1300,3.1600,3.1250,3.1600,10588
BLOOBER,20241204,22.9500,24.3000,22.5000,23.9000,26584
BMW,20241204,310.0000,315.0000,310.0000,315.0000,6
BNPPBNPI0427B,20241204,966.0000,966.0000,966.0000,966.0000,250
BNPPBNPI1025,20241204,1037.0000,1037.0000,1037.0000,1037.0000,150
BNPPBSK0125,20241204,1175.5000,1178.5000,1175.0000,1176.0000,1795
BNPPBSK0726,20241204,916.5000,916.5000,916.5000,916.5000,72
BNPPBSKB1126,20241204,895.0000,895.0000,895.0000,895.0000,220
BNPPBSKB1226,20241204,143.4000,143.4000,143.4000,143.4000,148
BNPPPL,20241204,83.0000,83.6000,81.2000,81.2000,18789
BNPPZAL0525,20241204,1021.5000,1021.5000,1021.5000,1021.5000,330
BOGDANKA,20241204,23.2200,23.2200,22.7000,22.9000,11559
BOOMBIT,20241204,9.0000,9.1600,9.0000,9.0000,4479
BORYSZEW,20241204,5.2500,5.3000,5.1500,5.2700,5689
BOS,20241204,10.1500,10.5000,10.1000,10.2000,8031
BOWIM,20241204,4.2200,4.2300,4.2000,4.2300,1773
BRAND24,20241204,48.5000,49.5000,48.0000,49.3000,1526
BUDIMEX,20241204,477.2000,482.0000,474.4000,476.2000,42623
BUMECH,20241204,7.8200,7.9900,7.8000,7.9200,11796
CAPITEA,20241204,0.4380,0.4420,0.4250,0.4420,134959
CAPTORTX,20241204,49.8000,49.9000,49.5000,49.8000,1404
CASPAR,20241204,6.5000,6.6000,6.5000,6.6000,855
CAVATINA,20241204,13.3000,13.3000,13.3000,13.3000,5
CCC,20241204,216.2000,217.6000,212.4000,216.0000,196231
CDPROJEKT,20241204,179.4500,183.3000,177.3000,179.9000,599687
CDRL,20241204,11.4000,11.4000,11.1000,11.3000,360
CEZ,20241204,162.0000,164.1000,160.2000,160.2000,322
CIGAMES,20241204,1.4310,1.4450,1.4200,1.4330,278516
CLNPHARMA,20241204,27.0000,27.0000,25.6000,26.3500,44966
CLOUD,20241204,55.0000,55.0000,53.8000,53.8000,671
COALENERG,20241204,0.7910,0.8040,0.7500,0.7880,7511
COCACOLA,20241204,260.3000,260.3000,260.3000,260.3000,5
COGNOR,20241204,6.6550,6.9000,6.6550,6.9000,59944
COLUMBUS,20241204,9.1600,9.3600,8.2600,8.6500,536534
COMP,20241204,127.5000,131.5000,125.0000,131.5000,10211
COMPERIA,20241204,3.5000,3.6600,3.5000,3.6600,538
COMPREMUM,20241204,1.6250,1.6250,1.5100,1.5200,47205
CORMAY,20241204,0.4220,0.4300,0.4100,0.4300,356723
CREEPYJAR,20241204,246.0000,251.0000,244.5000,247.5000,3180
CREOTECH,20241204,145.0000,150.0000,144.0000,149.5000,680
CYBERFLKS,20241204,134.0000,135.5000,131.5000,132.0000,15432
CYFRPLSAT,20241204,14.7500,14.8100,14.5000,14.6300,839025
DADELO,20241204,22.2000,22.2000,21.4000,21.6000,1760
DATAWALK,20241204,52.0000,55.0000,51.0000,51.6000,39530
DBENERGY,20241204,9.2200,11.2000,9.2000,11.2000,5883
DEBICA,20241204,81.8000,82.2000,81.6000,82.0000,1448
DECORA,20241204,62.0000,62.8000,61.6000,61.8000,674
DEKPOL,20241204,46.4000,46.4000,44.2000,45.1000,8379
DELKO,20241204,8.9000,8.9800,8.8600,8.8800,4625
DEVELIA,20241204,5.9600,5.9600,5.8200,5.8200,136887
DGA,20241204,16.6000,17.2000,16.4000,17.2000,957
DIGITANET,20241204,50.2000,53.2000,50.2000,52.0000,7467
DIGITREE,20241204,9.7000,9.7000,9.7000,9.7000,2118
DINOPL,20241204,395.1000,402.7000,393.3000,398.8000,152033
DMGROUP,20241204,4.7500,4.9300,4.6400,4.7300,18667
DOMDEV,20241204,205.0000,210.0000,203.5000,210.0000,3570
DRAGOENT,20241204,20.1000,20.8000,20.0000,20.7000,571
ECHO,20241204,4.4400,4.4900,4.4300,4.4900,1329
EDINVEST,20241204,6.3000,6.3600,5.6800,6.0400,8949
ELEKTROTI,20241204,41.9500,41.9500,39.8000,40.3000,61863
ELKOP,20241204,0.5240,0.5260,0.4870,0.4980,347977
EMCINSMED,20241204,10.4000,10.4000,10.4000,10.4000,1
ENEA,20241204,11.3600,11.5000,11.1200,11.1800,1167335
ENELMED,20241204,20.0000,20.0000,19.7000,19.9000,113
ENERGA,20241204,13.6200,13.8800,13.5200,13.8000,51811
ENERGOINS,20241204,1.2460,1.2740,1.2340,1.2340,2969
ENTER,20241204,59.0000,61.4000,58.2000,60.1000,4841
EQUNICO,20241204,0.6300,0.6400,0.6120,0.6380,48561
ERBUD,20241204,34.5000,34.5000,33.6000,34.3000,2114
ESOTIQ,20241204,38.6000,38.7000,37.8000,38.6000,1922
ETCGLDRMAU,20241204,107.4400,107.7800,106.7600,107.4400,382
ETFBCASH,20241204,135.0200,135.1800,134.9000,135.0400,2889
ETFBM40TR,20241204,95.5200,96.0000,94.9500,95.4100,7401
ETFBNDXPL,20241204,204.1000,205.0000,203.6500,205.0000,450
ETFBNQ2ST,20241204,145.7600,145.8400,143.4800,143.4800,3774
ETFBNQ3LV,20241204,1024.4000,1038.4000,1022.6000,1038.4000,349
ETFBS80TR,20241204,359.8500,360.6500,357.4000,357.9500,723
ETFBSPXPL,20241204,104.7600,105.2600,104.7600,105.2600,3254
ETFBTBSP,20241204,210.7000,210.7500,210.0500,210.5500,971
ETFBW20LV,20241204,38.9000,39.9000,38.5200,39.4400,67713
ETFBW20ST,20241204,297.6000,297.6000,292.2000,293.9000,3190
ETFBW20TR,20241204,42.6350,43.3850,42.6350,43.1600,18454
ETFDAX,20241204,793.6000,798.5000,793.0000,798.2000,205
ETFSP500,20241204,257.7500,260.0000,257.1000,259.5500,2785
EUCO,20241204,0.7700,0.7700,0.7020,0.7020,11110
EUROCASH,20241204,7.6900,7.7400,7.6150,7.6300,210843
EUROHOLD,20241204,2.4000,2.5600,2.3000,2.3000,11317
EUROTEL,20241204,33.6000,33.8000,33.4000,33.8000,771
FABRITY,20241204,31.5000,31.5000,30.2000,31.0000,670
FEERUM,20241204,8.8800,8.8800,8.0400,8.1000,554
FERRO,20241204,34.5000,35.2000,34.3000,34.3000,1457
FMG,20241204,102.5000,104.5000,100.0000,104.5000,113
FON,20241204,6.7000,6.7000,6.2400,6.4400,4217
FORTE,20241204,25.1000,25.5000,24.6000,24.8000,1309
GAMEOPS,20241204,14.9600,15.5000,14.9600,15.4800,6478
GAMFACTOR,20241204,7.3600,7.3600,7.0000,7.0000,4791
GENOMTEC,20241204,6.9400,7.0000,6.7800,6.9400,25899
GETIN,20241204,0.5940,0.5960,0.5920,0.5930,29386
GIGROUP,20241204,1.4300,1.4450,1.4200,1.4200,299
GOBARTO,20241204,30.9000,32.0000,30.7000,32.0000,509
GPW,20241204,42.5000,42.6000,42.0500,42.1000,28038
GREENX,20241204,1.7890,1.7980,1.7330,1.7500,364112
GRENEVIA,20241204,1.9120,1.9260,1.9020,1.9160,31568
GRODNO,20241204,8.8000,8.8900,8.7800,8.8600,13531
GRUPAAZOTY,20241204,19.3000,19.5000,19.0000,19.1100,109905
GRUPRACUJ,20241204,59.0000,60.6000,58.1000,59.9000,68272
GSW3YPLNSX5E,20241204,1105.0000,1105.0000,1105.0000,1105.0000,10
GTC,20241204,4.1200,4.1800,4.0500,4.0700,133555
HANDLOWY,20241204,88.3000,89.8000,88.0000,88.9000,36959
HARPER,20241204,5.2300,5.2300,5.0000,5.1000,2160
HELIO,20241204,18.5000,19.2000,18.4000,19.1000,6863
HERKULES,20241204,0.8500,0.8600,0.8240,0.8400,25186
HUUUGE,20241204,17.3000,17.6000,17.0000,17.4800,68109
HYDROTOR,20241204,20.5000,20.5000,20.1000,20.5000,399
IBSM,20241204,84.8000,84.8000,82.0000,82.0000,13
IDMSA,20241204,0.5800,0.5950,0.5650,0.5950,3308
IFIRMA,20241204,21.8000,22.8000,21.8000,22.7000,11507
IMCOMPANY,20241204,13.9000,14.1500,13.8000,14.1500,1999
IMMOBILE,20241204,1.9500,1.9800,1.9000,1.9750,14826
IMS,20241204,3.8900,3.8900,3.8100,3.8600,2375
INC,20241204,1.7000,1.7200,1.6500,1.6500,3463
INGBSK,20241204,235.5000,248.0000,234.0000,238.0000,29865
INPOST,20241204,72.2000,72.2000,69.5000,69.5000,785
INPRO,20241204,6.3000,6.3000,6.2500,6.2500,3002
INSTALKRK,20241204,36.0000,36.0000,35.4000,36.0000,130
INTEL,20241204,90.0000,90.0000,90.0000,90.0000,10
INTERBUD,20241204,1.8050,1.9050,1.7900,1.8850,1959
INTERCARS,20241204,511.0000,512.0000,505.0000,512.0000,658
INTERSPPL,20241204,0.7140,0.7200,0.6860,0.7180,3313
INTLALE58347,20241204,9.3600,9.8800,9.3600,9.8800,1600
INTLALE58362,20241204,11.5400,11.5400,11.5400,11.5400,123
INTLALE60970,20241204,7.8100,8.3900,7.8100,8.3900,5705
INTLALE60988,20241204,8.7000,8.7000,8.7000,8.7000,1500
INTLAMD64758,20241204,18.3600,18.3600,17.5200,17.5200,1141
INTLAMD70045,20241204,10.0600,10.0600,10.0600,10.0600,25
INTLAMZ71480,20241204,20.2500,21.6500,20.1500,21.6000,429
INTLAPL71027,20241204,21.6000,21.6000,21.6000,21.6000,25
INTLBCO45666,20241204,144.0000,144.0000,144.0000,144.0000,10
INTLBCO46185,20241204,126.0000,126.0000,126.0000,126.0000,16
INTLBCO46581,20241204,82.2000,82.7000,82.2000,82.7000,52
INTLBCO62075,20241204,5.3500,5.3500,5.1600,5.1600,800
INTLBCO62497,20241204,4.4300,4.5200,4.3000,4.3000,5800
INTLBCO65300,20241204,4.2900,4.2900,4.2900,4.2900,357
INTLBCO70086,20241204,3.9600,3.9600,3.9600,3.9600,30
INTLBCO70763,20241204,3.2500,3.3600,3.0800,3.1800,48830
INTLBND63784,20241204,34.4500,34.4500,34.4500,34.4500,250
INTLBND68742,20241204,57.9000,57.9000,57.9000,57.9000,4000
INTLCCC70664,20241204,7.9000,7.9000,7.9000,7.9000,800
INTLCCC70672,20241204,8.8500,8.8500,8.8500,8.8500,1084
INTLCDR57166,20241204,9.9300,9.9800,9.9300,9.9800,358
INTLCDR67413,20241204,7.0000,7.0000,7.0000,7.0000,1000
INTLCDR68197,20241204,6.3500,6.3500,6.3500,6.3500,147
INTLCDR68957,20241204,5.4800,5.5800,5.1500,5.2200,6732
INTLDAX65185,20241204,156.8000,158.0000,156.8000,158.0000,36
INTLDAX69310,20241204,118.6000,118.6000,118.6000,118.6000,13
INTLDAX69591,20241204,105.4000,105.6000,105.4000,105.6000,1000
INTLDAX69880,20241204,90.4000,96.9000,90.4000,95.4000,1119
INTLDAX70987,20241204,82.2000,87.5000,82.2000,87.5000,2381
INTLESX67025,20241204,20.9500,20.9500,20.9500,20.9500,1000
INTLEUD53967,20241204,13.8000,14.8800,12.6600,14.8800,2802
INTLEUR66191,20241204,11.2600,11.2600,11.1800,11.1800,1880
INTLEUR66381,20241204,15.6000,15.6000,15.5200,15.5200,600
INTLEUR67967,20241204,27.9500,27.9500,27.9500,27.9500,524
INTLGBP64683,20241204,22.4000,22.4000,22.4000,22.4000,86
INTLGLD59410,20241204,288.5000,288.5000,288.5000,288.5000,10
INTLGLD65045,20241204,237.0000,237.0000,237.0000,237.0000,10
INTLGLD66696,20241204,153.0000,153.0000,150.8000,150.8000,160
INTLGLD68791,20241204,13.8200,13.8200,13.8200,13.8200,858
INTLGLD69476,20241204,10.0200,10.5200,9.7500,10.5000,20829
INTLGLD69484,20241204,12.1200,12.2400,12.0800,12.2400,120
INTLGOG71324,20241204,12.7200,12.7200,12.7200,12.7200,50
INTLINP66902,20241204,15.7200,15.8400,15.5200,15.5200,823
INTLJSW69831,20241204,4.7300,4.7300,4.7300,4.7300,11
INTLJSW70813,20241204,2.9300,2.9300,2.9300,2.9300,718
INTLKGH58487,20241204,2.9900,2.9900,2.9900,2.9900,100
INTLKGH69575,20241204,1.7400,1.7400,1.6000,1.6000,1500
INTLMET70565,20241204,59.2000,59.6000,59.2000,59.6000,510
INTLMSF66662,20241204,37.5500,37.5500,37.5000,37.5000,760
INTLNAG69112,20241204,2.0600,2.0600,1.8000,1.8000,22412
INTLNAG70169,20241204,3.0900,3.1500,3.0300,3.1500,2200
INTLNAG71373,20241204,1.7800,1.7800,1.5300,1.5300,25957
INTLNAG71720,20241204,1.4500,1.4500,1.2000,1.2000,40436
INTLNDX65870,20241204,182.4000,182.4000,182.4000,182.4000,10
INTLNDX69351,20241204,141.0000,141.0000,141.0000,141.0000,22
INTLNDX69369,20241204,168.8000,168.8000,168.8000,168.8000,20
INTLNDX70342,20241204,125.8000,129.0000,125.6000,129.0000,70
INTLNDX70722,20241204,111.2000,112.0000,111.2000,112.0000,1459
INTLNDX71670,20241204,78.7000,83.1000,78.7000,83.0000,709
INTLNVD70854,20241204,13.1800,13.2000,13.1800,13.2000,3010
INTLNVD70862,20241204,16.2800,16.2800,16.2800,16.2800,1
INTLNVD71217,20241204,10.4000,10.6400,10.4000,10.6000,1305
INTLPAL65961,20241204,6.2800,6.8600,6.0000,6.8600,10522
INTLPAL69138,20241204,8.8800,8.8800,8.8800,8.8800,312
INTLPAL69229,20241204,10.6200,10.6200,10.6200,10.6200,100
INTLPAL69237,20241204,10.9800,10.9800,10.9800,10.9800,100
INTLPAL69500,20241204,3.3800,4.2800,3.3800,4.1000,1850
INTLPAL69518,20241204,4.8800,5.4200,4.8800,5.4200,848
INTLPEO62901,20241204,7.9100,7.9100,7.9100,7.9100,140
INTLPEO68015,20241204,3.3600,3.3600,3.3600,3.3600,200
INTLPGE30320,20241204,1.6400,1.6400,1.4500,1.4900,55176
INTLPGE58313,20241204,1.3700,1.3700,1.1800,1.2500,12700
INTLPGE58321,20241204,1.7600,1.8500,1.7300,1.8500,14472
INTLPGE58420,20241204,0.5700,0.5700,0.4900,0.4900,15550
INTLPGE58438,20241204,1.0800,1.0900,0.8400,0.8900,38753
INTLPKN04119,20241204,28.3000,28.3000,28.3000,28.3000,92
INTLPKN05496,20241204,22.0000,22.0000,21.8000,21.8000,137
INTLPKN69260,20241204,0.5200,0.5700,0.5200,0.5300,20674
INTLPKN70706,20241204,0.7700,0.7900,0.7600,0.7600,58408
INTLPKN70714,20241204,1.0400,1.0400,1.0300,1.0300,5310
INTLPKO67371,20241204,13.6200,14.2200,13.6200,13.9800,1213
INTLPLA29744,20241204,4.9200,5.1800,4.9200,5.1800,1040
INTLPLA30270,20241204,3.8400,4.0900,3.4700,4.0500,17600
INTLPLA30288,20241204,7.5500,7.5500,7.5400,7.5500,1028
INTLPLA70177,20241204,8.5000,8.5000,8.4600,8.4600,100
INTLPLA70748,20241204,2.5000,2.7300,2.1500,2.7300,6600
INTLPZU63735,20241204,13.8200,13.8200,13.8200,13.8200,78
INTLPZU65094,20241204,10.4600,10.7600,10.4600,10.7600,1333
INTLSLV29330,20241204,82.3000,82.3000,82.3000,82.3000,50
INTLSLV30890,20241204,51.2000,51.2000,51.2000,51.2000,21
INTLSLV64469,20241204,37.3500,38.4000,37.3500,38.3000,107
INTLSLV66944,20241204,29.6500,32.1000,29.6500,32.0500,450
INTLSLV67090,20241204,20.3500,20.3500,20.3500,20.3500,528
INTLSLV67108,20241204,24.5500,24.5500,24.5500,24.5500,400
INTLSLV69492,20241204,17.4400,19.6400,17.2400,19.6400,10240
INTLSLV69682,20241204,16.1800,18.7000,16.1800,18.7000,512
INTLSLV70730,20241204,12.8800,15.5000,11.9400,15.5000,2433
INTLSPX32862,20241204,112.0000,112.0000,112.0000,112.0000,1
INTLSPX65730,20241204,56.4000,56.6000,56.4000,56.6000,95
INTLSPX71696,20241204,26.0000,26.5500,26.0000,26.2500,8040
INTLTNF68767,20241204,28.7500,28.7500,28.4500,28.4500,40
INTLTSL67892,20241204,97.9000,97.9000,97.9000,97.9000,60
INTLTSL71209,20241204,59.5000,59.5000,59.5000,59.5000,20
INTLTSL71613,20241204,39.8500,39.8500,39.8500,39.8500,24
INTLTSL71902,20241204,33.8000,33.8000,33.5000,33.5000,988
INTLUSD66522,20241204,40.4500,40.4500,38.2000,38.2000,5415
INTLUSD67728,20241204,44.2500,44.2500,44.2500,44.2500,188
INTLUSD67744,20241204,56.8000,56.8000,56.8000,56.8000,25
INTLUSD67785,20241204,77.2000,77.2000,77.2000,77.2000,40
INTLUSD71167,20241204,32.4000,32.4000,31.0000,31.0000,52
INTLUSD71571,20241204,25.8000,25.8500,24.0000,24.0000,624
INTLUSJ71860,20241204,27.4500,27.4500,27.4500,27.4500,12
INTLW2028571,20241204,10.6400,10.6400,10.6400,10.6400,400
INTLW2028720,20241204,8.5900,8.5900,8.5900,8.5900,125
INTLW2058800,20241204,6.3900,6.3900,6.3900,6.3900,3277
INTLW2058818,20241204,6.7700,6.7700,6.7700,6.7700,220
INTLW2061358,20241204,4.5400,4.6100,4.5400,4.6000,550
INTLW2063818,20241204,4.0700,4.1000,4.0700,4.1000,1750
INTLW2064139,20241204,2.8300,3.2000,2.8300,3.1200,21410
INTLW2064147,20241204,3.3600,3.6300,3.3600,3.6300,3960
INTLW2064584,20241204,2.3500,2.7000,2.3300,2.6000,45053
INTLW2071951,20241204,2.1500,2.5200,2.1500,2.5200,50605
INTLZAB71530,20241204,5.0200,5.1400,5.0200,5.1400,600
INTROL,20241204,8.9800,9.0400,8.8400,9.0000,1756
INTSALE71787,20241204,6.7200,6.7200,6.7200,6.7200,301
INTSAMD66340,20241204,57.5000,57.5000,57.5000,57.5000,2
INTSAPL62737,20241204,16.4800,16.4800,16.4800,16.4800,250
INTSBCO67819,20241204,6.4000,6.4900,6.4000,6.4900,2460
INTSBCO71126,20241204,2.6900,2.8600,2.5500,2.8600,24744
INTSBKN71076,20241204,27.4000,27.4000,27.4000,27.4000,25
INTSBND57224,20241204,11.8800,12.0000,11.8800,11.9600,296
INTSCCC71035,20241204,6.4800,6.8000,6.4800,6.5000,4900
INTSCDR69526,20241204,5.7400,6.0600,5.7400,6.0600,670
INTSCDR70797,20241204,3.2700,3.2700,3.2700,3.2700,5125
INTSDAX67934,20241204,18.5200,20.0000,17.9400,17.9400,71464
INTSDAX67942,20241204,27.2500,28.6500,21.4000,22.9500,109826
INTSDAX68072,20241204,32.3500,32.7500,26.0000,27.3500,28916
INTSDAX68080,20241204,40.0500,41.2500,34.5000,35.8000,4707
INTSDAX69773,20241204,49.3500,49.8500,44.5000,44.6000,1392
INTSDAX69781,20241204,58.2000,58.2000,53.0000,53.0000,333
INTSDAX69799,20241204,62.3000,63.5000,62.3000,62.8000,180
INTSDAX69807,20241204,75.7000,75.7000,68.6000,68.6000,655
INTSDOW70300,20241204,128.4000,129.0000,125.6000,125.6000,75
INTSEUD71852,20241204,33.6500,33.6500,32.6500,32.6500,111
INTSGBP70276,20241204,37.1500,37.1500,37.1500,37.1500,27
INTSJSW68940,20241204,8.5600,8.5600,8.5600,8.5600,31
INTSMSF64790,20241204,42.1000,42.1000,42.1000,42.1000,12
INTSNAG61028,20241204,11.9400,11.9400,11.9400,11.9400,122
INTSNAG68445,20241204,5.2700,5.2700,5.2700,5.2700,20000
INTSNAG70979,20241204,3.9800,4.0300,3.9800,4.0200,650
INTSNDX68601,20241204,39.7000,39.7000,34.0000,34.8000,2346
INTSNDX68684,20241204,56.0000,56.0000,52.2000,52.2000,936
INTSNDX70953,20241204,85.7000,85.7000,79.9000,80.0000,613
INTSNDX71233,20241204,112.4000,112.4000,112.4000,112.4000,23
INTSPEO68023,20241204,5.0900,5.0900,5.0900,5.0900,50
INTSPEO71175,20241204,2.9800,2.9800,2.9500,2.9500,381
INTSPGE67207,20241204,3.0200,3.0200,3.0200,3.0200,1245
INTSPKO66050,20241204,10.9400,10.9400,9.6400,10.1400,10884
INTSPKO67389,20241204,14.9400,14.9400,14.9400,14.9400,100
INTSPZU67348,20241204,16.0000,16.0000,16.0000,16.0000,100
INTSPZU70532,20241204,5.9900,6.0200,5.9700,5.9700,3709
INTSSLV71712,20241204,19.0000,19.0000,19.0000,19.0000,36
INTSSPX68098,20241204,9.9900,9.9900,9.5000,9.6900,6655
INTSSPX68106,20241204,17.7400,17.7800,17.4000,17.4400,616
INTSSPX70003,20241204,25.7000,25.7500,25.0500,25.1500,1589
INTSTNF71084,20241204,29.0000,29.2000,27.5000,27.5000,79
INTSTSL71621,20241204,36.6500,37.6000,36.5500,37.6000,959
INTSUSD64675,20241204,31.3000,31.3000,31.3000,31.3000,7
INTSUSD65086,20241204,24.2000,26.1000,24.1500,26.1000,603
INTSW2040790,20241204,4.4100,4.4100,4.0700,4.1900,6532
INTSW2042382,20241204,6.1400,6.1400,6.1300,6.1300,1298
INTSW2067140,20241204,7.1500,7.1500,7.1500,7.1500,5000
INTSW2068494,20241204,4.8000,4.8300,4.8000,4.8300,711
INTSW2068916,20241204,3.5800,3.5800,3.4500,3.4500,1861
INTSW2068973,20241204,3.0000,3.0000,2.8500,2.9500,9820
INTSW2069955,20241204,2.4200,2.4200,2.1900,2.2700,16151
INTSW2071753,20241204,1.9700,1.9700,1.7000,1.7900,6908
INTSW2071845,20241204,1.3900,1.3900,1.2200,1.2900,57374
INTSZAB71555,20241204,5.6800,5.6800,5.6800,5.6800,440
INTSZAB71837,20241204,3.9700,3.9700,3.3900,3.8900,2554
INVCEEFIZ,20241204,470.1000,479.0000,470.1000,479.0000,10
INVGLDFIZ,20241204,2020.2500,2020.8500,2020.2500,2020.8500,9
IPOPEMA,20241204,2.6900,2.6900,2.6800,2.6900,1357
IZOLACJA,20241204,3.3000,3.3000,3.1700,3.2400,1259
IZOSTAL,20241204,2.5500,2.5600,2.5500,2.5600,4269
JERONIMO,20241204,78.5000,79.0000,78.5000,78.9500,143
JRH,20241204,7.3000,7.6600,7.3000,7.5600,8579
JSW,20241204,24.6500,25.1000,24.5600,24.5600,153638
JWWINVEST,20241204,2.9000,2.9000,2.9000,2.9000,7
KCI,20241204,0.7980,0.8480,0.7980,0.8400,144334
KERNEL,20241204,13.2000,13.3000,13.1400,13.2000,15822
KETY,20241204,715.5000,716.0000,703.0000,712.0000,13237
KGHM,20241204,130.9500,130.9500,128.6500,130.0500,352436
KGL,20241204,13.9000,14.4000,13.1000,13.8000,1473
KINOPOL,20241204,20.8000,21.8000,20.6000,21.6000,85552
KOGENERA,20241204,51.5000,52.5000,51.0000,52.2000,2752
KOMPAP,20241204,21.0000,21.4000,20.4000,21.4000,523
KOMPUTRON,20241204,4.3200,4.4000,4.2000,4.3450,4134
KPPD,20241204,30.4000,30.4000,28.6000,28.6000,490
KRAKCHEM,20241204,0.9900,1.0700,0.8650,1.0500,359308
KREDYTIN,20241204,21.6000,21.6000,20.1000,21.3000,28
KRKA,20241204,596.0000,610.0000,590.0000,610.0000,51
KRUK,20241204,428.0000,434.8000,427.4000,434.8000,21123
KRVITAMIN,20241204,9.7000,9.9000,9.7000,9.9000,191
KSGAGRO,20241204,2.4800,2.4800,2.4000,2.4500,1415
LABOPRINT,20241204,13.4000,13.4000,13.4000,13.4000,252
LARQ,20241204,1.7700,1.7700,1.6900,1.6900,2823
LENA,20241204,3.0900,3.0900,3.0000,3.0000,8963
LENTEX,20241204,7.2800,7.3000,7.2000,7.3000,554
LESS,20241204,0.2160,0.2160,0.2080,0.2090,4728
LIBET,20241204,1.6400,1.6400,1.6400,1.6400,50
LOKUM,20241204,20.8000,20.8000,19.9000,20.6000,106
LPP,20241204,16300.0000,16550.0000,16080.0000,16430.0000,3267
LSISOFT,20241204,16.8000,16.9000,16.7000,16.7000,795
LUBAWA,20241204,4.3480,4.3480,4.2600,4.2960,134101
MABION,20241204,11.5800,11.7600,11.4200,11.4400,26685
MAKARONPL,20241204,19.5000,19.5500,19.3000,19.4500,1089
MANGATA,20241204,74.6000,74.8000,74.6000,74.8000,123
MARVIPOL,20241204,6.2400,6.2400,6.1200,6.1600,8408
MAXCOM,20241204,8.1400,8.1400,8.1000,8.1000,365
MBANK,20241204,541.8000,549.6000,533.6000,536.8000,17313
MBWS,20241204,16.4000,16.4000,16.4000,16.4000,2
MCI,20241204,25.2000,25.5000,25.2000,25.4000,3177
MDIENERGIA,20241204,1.4350,1.4350,1.3700,1.3950,33564
MEDICALG,20241204,19.6900,19.8000,18.8900,19.2800,8094
MEDINICE,20241204,8.0000,8.0200,7.8000,7.9800,16632
MENNICA,20241204,22.3000,22.3000,22.1000,22.1000,762
MERCATOR,20241204,50.3000,52.8000,50.3000,52.5000,14191
MERCOR,20241204,28.1000,28.7000,28.1000,28.6000,5404
MEXPOLSKA,20241204,4.2400,4.2900,4.0900,4.2900,2359
MFO,20241204,26.3000,26.3000,25.7000,25.7000,698
MILKILAND,20241204,1.1200,1.1200,1.0500,1.0900,47946
MILLENNIUM,20241204,8.5000,8.9400,8.5000,8.9400,602415
MIRACULUM,20241204,0.7620,0.7680,0.7500,0.7640,129894
MIRBUD,20241204,10.7600,10.9000,10.3400,10.5600,137268
MLPGROUP,20241204,77.6000,77.6000,74.8000,77.4000,163
MLSYSTEM,20241204,26.0000,26.5000,25.8500,26.2500,7189
MOBRUK,20241204,335.0000,338.0000,331.5000,336.0000,2827
MOL,20241204,27.7000,27.9000,27.4000,27.4000,1244
MOLECURE,20241204,10.5800,10.9600,10.4000,10.7000,38498
MONNARI,20241204,5.1600,5.2600,5.0600,5.2000,12630
MOSTALPLC,20241204,11.0000,11.4000,10.5000,10.5000,801
MOSTALWAR,20241204,5.5200,5.6400,5.5000,5.6000,2767
MOSTALZAB,20241204,5.1900,5.2100,5.1200,5.1200,54365
MOVIEGAMES,20241204,15.7000,15.7000,15.0600,15.4800,6858
MURAPOL,20241204,36.5000,37.3000,36.0000,36.0600,2154
MUZA,20241204,14.5000,14.6500,14.5000,14.5000,359
MWTRADE,20241204,3.1000,3.2000,3.1000,3.1600,625
NANOGROUP,20241204,2.9300,2.9300,2.6700,2.7800,56997
NETFLIX,20241204,3700.0000,3731.0000,3700.0000,3731.0000,2
NEUCA,20241204,809.0000,809.0000,801.0000,802.0000,269
NEWAG,20241204,42.0000,42.6000,41.3000,41.9000,6585
NEXITY,20241204,1.9200,1.9200,1.6800,1.8400,3880
NOVAVISGR,20241204,1.5300,1.5700,1.4900,1.5300,100571
NOVITA,20241204,121.0000,121.0000,121.0000,121.0000,121
NTCAPITAL,20241204,0.8140,0.8520,0.7600,0.8000,45633
NTTSYSTEM,20241204,7.2800,7.3600,7.2200,7.3600,3215
NVIDIA,20241204,580.0000,580.0000,576.5000,576.5000,12
ODLEWNIE,20241204,7.5600,7.5600,7.4400,7.4800,1723
ONDE,20241204,10.6000,10.8800,10.3000,10.3800,14924
ONESANO,20241204,1.0400,1.0700,1.0400,1.0500,37514
OPONEO.PL,20241204,82.0000,83.0000,82.0000,82.8000,2804
OPTEAM,20241204,3.5200,3.5800,3.5200,3.5200,4141
ORANGEPL,20241204,7.6760,7.7500,7.6180,7.7240,977785
ORCOGROUP,20241204,2.7400,2.7400,2.7400,2.7400,482
OTLOG,20241204,14.2800,14.2800,13.9800,14.1000,1091
OTMUCHOW,20241204,4.4400,4.4800,4.4400,4.4800,1265
PAMAPOL,20241204,2.5600,2.5800,2.5600,2.5800,780
PANOVA,20241204,15.2000,15.4000,15.2000,15.4000,44
PASSUS,20241204,31.0000,31.4000,30.9000,31.0000,630
PATENTUS,20241204,2.8900,2.9350,2.8100,2.9250,9563
PCCEXOL,20241204,2.4700,2.4700,2.4100,2.4300,38656
PCCROKITA,20241204,74.0000,74.3000,73.8000,74.1000,1318
PCFGROUP,20241204,8.4400,8.7800,8.0000,8.3000,7416
PEKABEX,20241204,18.7000,18.9000,18.5000,18.5000,3066
PEKAO,20241204,144.2500,147.6000,143.0000,145.8500,542459
PEP,20241204,72.6000,72.6000,70.6000,71.6000,2603
PEPCO,20241204,16.2000,16.6550,16.0700,16.3550,1184871
PEPEES,20241204,0.8980,0.8980,0.8800,0.8880,32798
PGE,20241204,6.3700,6.3720,5.9820,6.0520,7449289
PGFGROUP,20241204,0.3280,0.3390,0.3160,0.3370,4562
PHARMENA,20241204,4.5100,4.5300,4.3300,4.5200,692
PHN,20241204,9.5000,9.6600,9.5000,9.6600,204
PHOTON,20241204,4.3600,4.3900,4.2300,4.3500,13729
PJPMAKRUM,20241204,16.3500,16.4000,16.0500,16.4000,769
PKNORLEN,20241204,51.5800,52.1500,51.2300,51.6600,1506019
PKOBP,20241204,57.6000,59.6800,57.6000,59.1000,2832915
PKOGS,20241204,104.2500,104.2500,104.2500,104.2500,195
PKPCARGO,20241204,13.7600,14.0000,13.3200,13.3600,125644
PLAYWAY,20241204,271.5000,273.5000,267.5000,269.0000,1699
PLAZACNTR,20241204,2.7650,2.8700,2.7500,2.8550,8326
PMPG,20241204,1.8500,1.8500,1.8500,1.8500,20
POLICE,20241204,8.8000,8.8000,8.7600,8.7600,974
POLIMEXMS,20241204,2.2820,2.3200,2.2520,2.2540,234500
POLTREG,20241204,43.0000,44.3000,40.6000,44.3000,2295
POLWAX,20241204,1.4600,1.4600,1.4300,1.4300,12317
PROCHEM,20241204,29.2000,29.4000,28.2000,29.4000,196
PROTEKTOR,20241204,1.3750,1.4000,1.3350,1.4000,12890
PTWP,20241204,52.0000,52.0000,51.5000,51.5000,254
PULAWY,20241204,47.2000,47.2000,45.7000,46.0000,534
PURE,20241204,17.8600,18.2600,16.5000,17.0200,56186
PZU,20241204,45.4900,46.2300,45.2100,45.8800,3358553
QUERCUS,20241204,7.6800,7.7200,7.4000,7.6800,19622
RAEN,20241204,0.4550,0.4610,0.4310,0.4440,54763
RAFAKO,20241204,0.2560,0.2595,0.2500,0.2560,564505
RAFAMET,20241204,13.4000,13.4000,13.4000,13.4000,1
RAINBOW,20241204,124.4000,127.4000,123.0000,127.0000,50228
RANKPROGR,20241204,6.2200,6.2400,5.8200,5.9200,21073
RAWLPLUG,20241204,17.2500,17.6000,17.2000,17.2000,947
RBIEBASK0727,20241204,316.0000,317.0000,315.5000,315.5000,267
RBIFL10OIL5,20241204,4.5000,4.5000,4.5000,4.5000,20
RBIFL10PLAT3,20241204,0.7400,0.7400,0.7400,0.7400,14000
RBIFL10SILVE2,20241204,1.1000,1.1000,1.0800,1.0800,351
RBIFL10W20,20241204,1.4100,1.4300,1.4100,1.4200,160000
RBIFL3MSFIN,20241204,11.9000,11.9000,11.9000,11.9000,120
RBIFL3NAG2,20241204,3.8600,3.8600,3.8600,3.8600,20
RBIFL3PCOP2,20241204,1.3200,1.3200,1.3200,1.3200,5000
RBIFL4ATTP,20241204,1.8100,1.8100,1.8100,1.8100,549
RBIFL4PLAT1,20241204,2.7100,2.7100,2.7100,2.7100,40
RBIFL5ALE2,20241204,0.7900,0.8500,0.7900,0.8500,1300
RBIFL5PZU1,20241204,5.1300,5.1300,5.1300,5.1300,500
RBIFL5XTB1,20241204,14.5400,14.5400,14.5400,14.5400,138
RBIFL5ZAB,20241204,5.7500,6.1500,5.7300,5.9100,4800
RBIFL7NAG5,20241204,0.7300,0.7500,0.7300,0.7500,2000
RBIFL7NAG6,20241204,1.6400,1.6400,1.6100,1.6100,2000
RBIFL8NAG7,20241204,0.3300,0.3300,0.3000,0.3100,8000
RBIFL8NAG8,20241204,0.9400,1.0200,0.9000,0.9000,3200
RBIFL8PALL4,20241204,1.4000,1.5300,1.3000,1.5300,2640
RBIFL9OIL2,20241204,0.3000,0.3000,0.3000,0.3000,1200
RBIFL9OIL4,20241204,1.2700,1.2700,1.2700,1.2700,1999
RBIFL9SILVE2,20241204,2.2700,2.2700,2.2700,2.2700,900
RBIFL9W20,20241204,2.3300,2.3300,2.3300,2.3300,150
RBIFS10DAX,20241204,0.3500,0.3500,0.3500,0.3500,100
RBIFS10SILVE4,20241204,1.0800,1.0800,1.0000,1.0000,3000
RBIFS3CCC1,20241204,0.0200,0.0200,0.0200,0.0200,500
RBIFS3MSFIN1,20241204,4.6500,4.6500,4.6000,4.6000,12000
RBIFS5ALR,20241204,0.1900,0.1900,0.1900,0.1900,12000
RBIFS5KETY2,20241204,3.1400,3.1400,3.1400,3.1400,30
RBIFS5PKO1,20241204,0.3300,0.3300,0.3300,0.3300,6000
RBIFS8DAX,20241204,0.8400,0.8400,0.8400,0.8400,200
RBIFS8W201,20241204,2.7600,2.7600,2.4500,2.5800,133876
RBIFS9DAX,20241204,0.5400,0.5400,0.5400,0.5400,200
RBITLALE11,20241204,0.4900,0.5500,0.4900,0.5500,8000
RBITLOIL3,20241204,5.9700,6.1100,5.9700,6.1100,400
RBITLXTB6,20241204,2.4900,2.4900,2.4900,2.4900,3500
RBITSKETY9,20241204,27.4500,27.4500,27.4500,27.4500,100
RBITSSIE13,20241204,10.4400,10.4400,10.4400,10.4400,40
RBITSZAB2,20241204,0.9300,0.9300,0.9300,0.9300,4500
RCFL10GOLD,20241204,1.3800,1.4500,1.3800,1.4500,21300
RCFL10GOLD1,20241204,0.6800,0.6900,0.6800,0.6900,400
RCFL2JSW,20241204,1.0800,1.0800,1.0800,1.0800,2000
RCFL2PCOP,20241204,0.8200,0.8300,0.8200,0.8300,7000
RCFL2PEO1,20241204,7.9800,7.9800,7.9800,7.9800,5
RCFL2PKO2,20241204,9.7600,9.7600,9.7600,9.7600,5
RCFL2PLW,20241204,1.4600,1.4600,1.4600,1.4600,1370
RCFL2SILVE1,20241204,6.9800,6.9800,6.9800,6.9800,11675
RCFL3ALE2,20241204,3.6700,4.0400,3.6700,4.0300,10930
RCFL3ALR2,20241204,15.2200,15.2200,15.2200,15.2200,35
RCFL3BHW1,20241204,16.8400,16.8400,16.8400,16.8400,120
RCFL3CDPRO,20241204,1.2400,1.2400,1.2400,1.2400,1000
RCFL3EUH4,20241204,0.5900,0.5900,0.5800,0.5800,4415
RCFL3GOLD,20241204,101.0000,101.0000,101.0000,101.0000,1
RCFL3JSW,20241204,0.0300,0.0300,0.0300,0.0300,2100
RCFL3JSW1,20241204,0.2000,0.2100,0.1900,0.1900,52500
RCFL3KGH1,20241204,3.3200,3.3200,3.2700,3.2700,1723
RCFL3PEO,20241204,3.5500,3.5500,3.5500,3.5500,1200
RCFL3PGE1,20241204,0.7400,0.7500,0.6700,0.6800,60290
RCFL3PKP,20241204,0.2800,0.2800,0.2800,0.2800,7000
RCFL3SILVE,20241204,3.1000,3.1000,3.1000,3.1000,1000
RCFL3TEN4,20241204,0.9500,0.9500,0.9500,0.9500,5000
RCFL3TPE,20241204,1.5200,1.5200,1.5000,1.5000,2200
RCFL3XTB,20241204,105.6000,105.6000,105.6000,105.6000,4
RCFL3XTB2,20241204,276.0000,291.5000,276.0000,291.5000,60
RCFL4ALE2,20241204,1.0200,1.1100,1.0200,1.0900,384214
RCFL4ALE3,20241204,2.9400,3.0200,2.9400,3.0200,3200
RCFL4ALR2,20241204,6.4500,6.4500,6.4500,6.4500,9
RCFL4CDPRO5,20241204,2.0600,2.1200,1.9500,1.9700,170092
RCFL4CDPRO6,20241204,8.7100,9.0100,8.6400,8.6400,1005
RCFL4DNP1,20241204,1.2000,1.2000,1.2000,1.2000,1000
RCFL4GOLD,20241204,31.6000,31.6000,31.6000,31.6000,3
RCFL4KGH3,20241204,0.1600,0.1600,0.1600,0.1600,3400
RCFL4PEO1,20241204,8.0000,8.0000,8.0000,8.0000,2
RCFL4PEO4,20241204,30.7000,30.7000,30.7000,30.7000,50
RCFL4PKN2,20241204,0.4000,0.4200,0.4000,0.4200,5501
RCFL4PKO4,20241204,29.7500,29.7500,29.7500,29.7500,2
RCFL5VOWP,20241204,0.4300,0.4600,0.4300,0.4600,7000
RCFL6SILVE1,20241204,0.4900,0.4900,0.4900,0.4900,100
RCFL6W20,20241204,0.6500,0.7100,0.6500,0.7100,30
RCFL6W203,20241204,4.7300,4.7600,4.7300,4.7600,9026
RCFS2ALE,20241204,6.6200,6.6200,6.4800,6.4800,1545
RCFS3ALE,20241204,1.4600,1.4600,1.4200,1.4200,7000
RCFS3CBK4,20241204,0.2200,0.2200,0.2200,0.2200,400
RCFS3CDPRO4,20241204,0.3300,0.3300,0.3300,0.3300,15000
RCFS3NAG4,20241204,5.5400,5.7500,5.5400,5.7500,1000
RCFS3PALL,20241204,2.0000,2.0000,2.0000,2.0000,444
RCFS3SIE1,20241204,0.4400,0.4400,0.4400,0.4400,850
RCFS5OIL9,20241204,0.6200,0.6200,0.6200,0.6200,1700
RCFS5W201,20241204,0.6700,0.6700,0.6500,0.6500,60000
RCLGOLDAOPEN,20241204,1049.5000,1049.5000,1049.5000,1049.5000,2
RCLMSFINAOPEN,20241204,156.2000,156.2000,156.2000,156.2000,40
RCSDAXOPEN,20241204,52.8000,52.9000,52.8000,52.9000,310
REDAN,20241204,0.1100,0.1100,0.0974,0.1010,176435
REINO,20241204,1.3400,1.3400,1.3400,1.3400,2
RELPOL,20241204,5.2000,5.2000,5.1200,5.1200,5985
REMAK,20241204,11.8000,12.0000,11.8000,12.0000,485
RENDER,20241204,97.4000,98.0000,90.6000,98.0000,246
RENTIERFIZ,20241204,140.0000,140.0000,139.7500,139.7500,179
ROPCZYCE,20241204,22.5000,23.1000,22.5000,23.1000,1227
RYVU,20241204,46.6000,51.6000,46.6000,51.0000,19778
SANOK,20241204,19.6000,19.8000,19.5000,19.7000,4831
SANPL,20241204,449.9000,459.7000,447.1000,454.8000,64661
SANTANDER,20241204,18.8900,19.3600,18.8900,19.2000,452
SANWIL,20241204,1.3750,1.4000,1.3550,1.3950,20272
SCPFL,20241204,154.4000,155.0000,153.0000,153.4000,1003
SEKO,20241204,9.8800,9.8800,9.7000,9.7000,1106
SELENAFM,20241204,31.1000,31.7000,30.3000,30.5000,3325
SELVITA,20241204,51.7000,51.9000,51.1000,51.3000,400
SERINUS,20241204,2.9700,2.9800,2.9100,2.9700,1544
SFINKS,20241204,0.4660,0.5200,0.4655,0.5080,261212
SHOPER,20241204,40.8000,41.0000,39.9000,40.0000,17848
SIEMENS,20241204,831.8000,831.8000,831.8000,831.8000,1
SILVAIR-REGS,20241204,3.7800,3.9000,3.7800,3.9000,4076
SILVANO,20241204,4.7000,4.7000,4.7000,4.7000,1000
SIMFABRIC,20241204,2.1100,2.1400,2.0200,2.0800,14703
SKARBIEC,20241204,22.0000,22.2000,21.6000,22.2000,1664
SKYLINE,20241204,1.4800,1.4800,1.4800,1.4800,1000
SNIEZKA,20241204,79.6000,79.6000,77.6000,77.8000,237
SNTVERSE,20241204,4.2050,4.2500,4.1700,4.2000,58224
SONEL,20241204,15.9000,15.9500,15.3500,15.3500,1426
SOPHARMA,20241204,13.7500,13.7500,13.7500,13.7500,1200
SPYROSOFT,20241204,465.0000,468.0000,454.0000,460.0000,627
STALEXP,20241204,2.9400,2.9450,2.9000,2.9200,47907
STALPROD,20241204,220.0000,222.0000,218.0000,219.0000,3355
STALPROFI,20241204,8.2400,8.2400,8.1000,8.1400,9279
STAPORKOW,20241204,2.0800,2.0800,2.0000,2.0000,663
SUNEX,20241204,6.9400,6.9500,6.6100,6.8200,82767
SYGNITY,20241204,69.2000,71.0000,69.2000,69.2000,1088
SYNEKTIK,20241204,183.4000,185.2000,180.0000,180.0000,10720
TALEX,20241204,18.9000,18.9000,18.9000,18.9000,10
TARCZYNSKI,20241204,139.0000,147.0000,136.5000,144.5000,1215
TAURONPE,20241204,3.4330,3.4490,3.3160,3.3220,4499179
TENDERHUT,20241204,6.1600,6.1600,5.6200,5.6200,1307
TERMOREX,20241204,0.6700,0.6700,0.6700,0.6700,20
TESGAS,20241204,2.3900,2.4100,2.3200,2.4100,7464
TESLA,20241204,1445.2000,1455.0000,1445.2000,1455.0000,3
TEXT,20241204,65.3000,67.9000,64.9000,67.4000,81545
TORPOL,20241204,36.0000,36.2000,34.9500,34.9500,27287
TOWERINVT,20241204,2.4000,2.4600,2.4000,2.4600,1468
TOYA,20241204,7.6600,7.7400,7.6600,7.7000,4596
TRAKCJA,20241204,1.9800,1.9800,1.8600,1.9100,49242
TRANSPOL,20241204,3.0100,3.0100,3.0100,3.0100,3
TSGAMES,20241204,77.8000,78.9500,77.8000,78.9000,13766
ULMA,20241204,69.5000,69.5000,69.5000,69.5000,1
ULTGAMES,20241204,8.7600,8.7600,8.5600,8.7400,710
UNIBEP,20241204,7.2200,7.3000,7.1600,7.2000,7835
UNICREDIT,20241204,163.0000,163.2600,163.0000,163.2600,12
UNIMOT,20241204,133.0000,133.0000,131.0000,131.8000,586
URTESTE,20241204,80.0000,80.2000,78.6000,80.2000,377
VERCOM,20241204,119.0000,119.0000,116.0000,117.5000,1516
VIGOPHOTN,20241204,436.0000,440.0000,435.0000,440.0000,35
VINDEXUS,20241204,9.7000,9.7000,9.6400,9.6400,352
VIVID,20241204,0.5600,0.6160,0.5600,0.6000,70139
VOTUM,20241204,31.1500,32.7000,30.5000,32.0000,8229
VOXEL,20241204,117.0000,119.5000,117.0000,117.5000,6379
VRG,20241204,3.2800,3.2800,3.2200,3.2600,3164
WARIMPEX,20241204,2.6600,2.7000,2.5600,2.7000,13316
WASKO,20241204,1.5400,1.5450,1.4600,1.5150,21680
WAWEL,20241204,608.0000,608.0000,602.0000,608.0000,12
WIELTON,20241204,5.4200,5.4700,5.4000,5.4200,21430
WIKANA,20241204,7.2000,7.2000,6.9000,7.1000,1786
WIRTUALNA,20241204,76.6000,76.6000,74.2000,74.2000,3663
WITTCHEN,20241204,21.6500,21.6500,21.2500,21.5500,27393
WOODPCKR,20241204,4.2000,4.5000,4.0000,4.4400,58113
XPLUS,20241204,1.7400,1.7400,1.7100,1.7200,3317
XTB,20241204,70.7600,72.5000,70.1000,72.4000,615892
XTPL,20241204,99.3000,99.4000,97.0000,99.0000,1827
YARRL,20241204,6.5500,6.7000,6.4000,6.4000,1926
ZABKA,20241204,19.7000,20.4900,19.6900,19.8000,1060584
ZALANDO,20241204,140.0000,140.0000,140.0000,140.0000,120
ZAMET,20241204,0.8220,0.8220,0.8000,0.8120,18393
ZEPAK,20241204,15.9400,15.9400,15.7200,15.8600,1609
ZREMB,20241204,4.4600,4.5300,4.3800,4.5200,13435
ZUE,20241204,8.7600,8.7600,8.7400,8.7600,250
GPWB-B1Y3Y,20241204,1217.9000,1217.9300,1217.9000,1217.9300,0.000
GPWB-B1Y4Y,20241204,1219.6800,1219.6800,1219.5400,1219.5400,0.000
GPWB-B1Y5Y,20241204,1218.4300,1218.4300,1217.9900,1217.9900,0.000
GPWB-B3Y5Y,20241204,1225.2000,1225.2000,1224.4200,1224.4200,0.000
GPWB-B5Y,20241204,1214.9300,1214.9300,1213.0200,1213.0200,0.000
GPWB-BWZ,20241204,1226.2900,1226.4600,1226.2900,1226.4600,0.000
INNOVATOR,20241204,1404.6800,1406.7300,1404.6800,1406.7300,204368.114
MWIG40,20241204,6150.8600,6210.6800,6139.2300,6168.9700,232500.567
MWIG40DVP,20241204,227.0600,227.0600,227.0600,227.0600,232500.567
MWIG40TR,20241204,9278.6800,9369.1500,9261.3700,9306.2200,232500.567
MWIG40TRLV,20241204,11513.1900,11737.3100,11470.3100,11581.4200,0.000
MWIG40TRSH,20241204,2987.1600,2992.7500,2957.9300,2978.2600,0.000
SWIG80,20241204,23674.3100,23725.3500,23587.9700,23645.1000,28163.182
SWIG80DVP,20241204,845.0000,845.0000,845.0000,845.0000,28163.182
SWIG80TR,20241204,35760.9200,35838.0200,35630.5000,35716.8000,28163.182
TBSP.INDEX,20241204,2048.4600,2048.4600,2047.1900,2047.1900,85.009
WIG,20241204,81171.0600,82030.1300,80956.0000,81643.0300,1280628.195
WIG-BANKI,20241204,12269.4600,12584.7900,12242.1200,12435.7400,329059.518
WIG-BUDOW,20241204,6852.4700,6898.3300,6807.1400,6807.1400,27540.331
WIG-CEE,20241204,1894.4000,1895.3300,1894.4000,1895.3300,1042.452
WIG-CHEMIA,20241204,8083.0200,8176.9500,8053.3000,8079.8800,2233.068
WIG-ENERG,20241204,2434.9900,2439.2600,2366.2100,2366.2100,79550.078
WIG-GORNIC,20241204,4336.3400,4340.6000,4283.4500,4323.2500,50471.778
WIG-GRY,20241204,15913.5400,16165.5800,15778.8900,15943.2300,0.000
WIG-INFO,20241204,5440.0900,5518.9600,5440.0900,5509.5200,40607.775
WIG-LEKI,20241204,3214.7900,3254.2400,3198.3500,3221.8600,1968.222
WIG-MEDIA,20241204,6775.4100,6803.8700,6642.4500,6762.1000,7288.812
WIG-MOTO,20241204,7813.0600,7838.9200,7767.9700,7820.8800,2115.610
WIG-NRCHOM,20241204,4377.3400,4378.0300,4326.8200,4347.5300,3031.501
WIG-ODZIEZ,20241204,12005.3900,12115.1500,11831.6900,12049.5800,97086.527
WIG-PALIWA,20241204,5696.2000,5741.9300,5648.6700,5692.8300,77911.144
WIG-POLAND,20241204,85280.9200,85485.6000,85280.9200,85357.1000,1256190.000
WIG-SPOZYW,20241204,2648.7800,2707.5400,2632.4900,2692.9400,1136.929
WIG-UKRAIN,20241204,307.4200,312.9300,307.4200,312.9300,614.395
WIG.GAMES5,20241204,14396.1900,14575.4700,14322.1000,14464.8100,0.000
WIG.MS-BAS,20241204,11461.0900,11465.9100,11202.6400,11225.2700,123454.345
WIG.MS-ECM,20241204,7168.7700,7320.7400,7129.6200,7280.7800,0.000
WIG.MS-FIN,20241204,15371.2900,15705.1400,15325.8900,15582.4600,470795.449
WIG140,20241204,1571.1100,1588.0400,1566.7500,1580.4500,1269340.982
WIG20,20241204,2249.8600,2279.4400,2241.5300,2268.1400,1008677.233
WIG20DVP,20241204,133.1500,133.1500,133.1500,133.1500,1008677.233
WIG20LEV,20241204,376.6700,386.5300,373.8900,382.7700,1008677.233
WIG20SHORT,20241204,3627.3600,3640.9000,3579.2900,3597.6500,1008677.233
WIG20TR,20241204,4737.8100,4800.1000,4720.2700,4776.3000,1008677.233
WIG20TRLEV,20241204,3312.0400,3398.7900,3287.6200,3365.6400,0.000
WIG20TRSHT,20241204,3492.6700,3505.7100,3446.3900,3464.0700,0.000
WIG30,20241204,2878.9800,2910.5100,2868.3400,2899.0200,1175116.894
WIG30TR,20241204,5946.5000,6011.6200,5924.5200,5987.8800,1175116.894
WIGDIV,20241204,1730.4700,1737.6900,1725.0300,1736.2900,198507.656
WIGIND,20241204,14745.5200,14803.3000,14705.6700,14772.9700,0.000
WIGMED,20241204,18647.6900,18828.1100,18644.1800,18744.2400,0.000
WIGTECHTR,20241204,13941.8100,14055.2500,13940.8800,14024.7600,181349.121