06MAGNA,20241209,2.8400,2.8450,2.7650,2.8400,6193
11BIT,20241209,256.5000,262.5000,254.5000,258.0000,20112
3RGAMES,20241209,0.3470,0.4210,0.3320,0.4210,1677599
ABPL,20241209,92.0000,94.6000,92.0000,94.2000,2092
ACAUTOGAZ,20241209,28.5000,29.6000,28.3000,29.5000,612
ACTION,20241209,18.1000,18.5000,18.0000,18.4200,11168
ADIUVO,20241209,0.3600,0.3700,0.3390,0.3600,30381
ADVANCED,20241209,568.3000,568.3000,540.8000,540.8000,8
AGORA,20241209,8.8900,8.9500,8.8900,8.9500,5654
AGROTON,20241209,3.9600,3.9600,3.8600,3.9000,1452
AIGAMES,20241209,1.2050,1.2100,1.1600,1.2000,5692
AILLERON,20241209,20.7000,21.0500,20.3500,20.3500,5211
AIRWAY,20241209,0.2420,0.2420,0.2250,0.2375,135079
ALIOR,20241209,90.3200,90.8200,88.2600,88.5000,463854
ALLEGRO,20241209,30.4400,30.5000,29.8450,29.8450,1519273
ALTA,20241209,2.3100,2.3100,2.2400,2.3000,9716
ALTUS,20241209,2.2200,2.2200,2.1000,2.2200,6797
AMAZON,20241209,924.4000,924.4000,918.4000,918.4000,6
AMBRA,20241209,22.9000,23.1500,22.5000,22.5000,11276
AMICA,20241209,59.2000,59.2000,58.5000,59.1000,3223
AMREST,20241209,20.9000,21.0000,20.4500,20.7000,22925
ANSWEAR,20241209,26.0500,26.7500,26.0500,26.4500,6421
APATOR,20241209,16.7800,17.0200,16.7400,17.0200,15164
APLISENS,20241209,18.3500,18.6500,18.2500,18.6500,3834
APPLE,20241209,986.0000,986.0000,986.0000,986.0000,2
APSENERGY,20241209,2.5400,2.5400,2.4800,2.4800,3906
ARCHICOM,20241209,37.5000,38.6000,35.0000,38.4000,18891
ARCTIC,20241209,15.7000,15.9700,15.6400,15.7700,21168
ARTIFEX,20241209,13.7000,14.0000,13.6000,13.7000,5020
ASBIS,20241209,17.7300,17.8900,17.6200,17.8500,148167
ASSECOBS,20241209,56.8000,59.0000,56.8000,58.0000,3120
ASSECOPOL,20241209,94.5000,95.1000,93.6000,94.5000,60638
ASSECOSEE,20241209,49.0000,49.3000,48.7000,48.9000,2374
ASTARTA,20241209,40.0000,41.4500,40.0000,41.0000,15922
ATAL,20241209,52.5000,52.6000,51.2000,52.0000,5320
ATENDE,20241209,2.3800,2.4000,2.3000,2.3900,35405
ATLANTAPL,20241209,18.2000,18.2000,18.1000,18.2000,224
ATLANTIS,20241209,3.2600,3.4400,3.2300,3.4400,79264
ATMGRUPA,20241209,3.9500,4.0400,3.9500,4.0000,7544
ATREM,20241209,16.0500,16.5000,16.0000,16.0000,4006
AUTOPARTN,20241209,21.0000,21.1000,20.6000,21.0000,92709
BAYER,20241209,86.2700,86.2700,85.2400,85.2400,32
BBIDEV,20241209,3.8100,3.8100,3.8000,3.8100,1619
BEDZIN,20241209,25.4000,26.0000,25.0000,26.0000,6204
BENEFIT,20241209,2760.0000,2875.0000,2705.0000,2830.0000,4731
BEST,20241209,27.8000,27.8000,27.8000,27.8000,14
BETACOM,20241209,4.0000,4.0600,4.0000,4.0600,720
BIGCHEESE,20241209,12.3400,12.4400,12.3000,12.3000,1924
BIOCELTIX,20241209,79.0000,79.3000,75.4000,77.7000,2533
BIOMAXIMA,20241209,12.4000,12.4000,12.1000,12.3000,5321
BIOPLANET,20241209,15.7000,16.0000,15.6000,16.0000,599
BIOTON,20241209,3.1100,3.1500,3.1100,3.1200,12943
BLOOBER,20241209,23.1500,23.1500,22.7000,23.1000,7378
BMW,20241209,332.3000,333.3000,332.3000,333.3000,4
BNPPBNPI0526,20241209,1024.5000,1024.5000,1024.5000,1024.5000,300
BNPPBNPI0527,20241209,964.0000,964.0000,964.0000,964.0000,30
BNPPBSK0725B,20241209,967.5000,967.5000,967.5000,967.5000,500
BNPPCOMM0325B,20241209,1080.0000,1080.0000,1080.0000,1080.0000,120
BNPPMXWD0925,20241209,1005.5000,1005.5000,1005.5000,1005.5000,210
BNPPPINS0725,20241209,1013.5000,1013.5000,1013.5000,1013.5000,50
BNPPPL,20241209,82.0000,82.4000,81.4000,82.4000,11285
BNPPSPTF0125,20241209,1167.0000,1167.0000,1167.0000,1167.0000,150
BNPPTSLA0425,20241209,1038.5000,1038.5000,1038.5000,1038.5000,100
BOGDANKA,20241209,22.8600,22.8800,22.3000,22.3000,55937
BOOMBIT,20241209,8.9400,9.2800,8.9400,9.0000,4078
BORYSZEW,20241209,5.2300,5.3300,5.2300,5.3300,13709
BOS,20241209,10.6500,10.7500,10.3500,10.5000,5800
BOWIM,20241209,4.1250,4.1250,3.9200,3.9900,24985
BPHFIZMLI,20241209,108.6000,108.6000,108.6000,108.6000,100
BRAND24,20241209,49.3000,50.0000,49.0000,49.8000,877
BUDIMEX,20241209,472.8000,484.0000,469.8000,473.8000,27833
BUMECH,20241209,8.0000,8.0000,7.8000,7.8800,5322
CAPITEA,20241209,0.4240,0.4480,0.4000,0.4400,324507
CAPTORTX,20241209,49.6000,49.6000,48.0000,49.3000,1946
CASPAR,20241209,6.6500,6.6500,6.6000,6.6000,52
CAVATINA,20241209,13.2000,13.2500,13.0500,13.2500,162
CCC,20241209,206.0000,206.0000,192.1000,193.0000,357625
CDPROJEKT,20241209,199.8500,202.0000,191.1000,194.3000,545507
CDRL,20241209,11.0000,11.3000,11.0000,11.3000,1977
CEZ,20241209,160.4000,160.4000,158.0000,159.3000,267
CIGAMES,20241209,1.4240,1.4490,1.4240,1.4350,158484
CLNPHARMA,20241209,26.0000,26.3000,24.1500,24.9000,75076
CLOUD,20241209,44.6000,45.1000,42.4000,45.1000,2895
COALENERG,20241209,0.8000,0.8500,0.7800,0.8140,99950
COCACOLA,20241209,259.1500,259.1500,253.9000,254.4000,6
COGNOR,20241209,6.9000,7.0000,6.8500,6.9800,39141
COLUMBUS,20241209,7.8000,8.1800,7.5400,7.9000,320272
COMP,20241209,133.0000,134.5000,129.0000,132.5000,5895
COMPERIA,20241209,3.4400,3.6600,3.4400,3.6600,7101
COMPREMUM,20241209,1.5000,1.5350,1.4900,1.5000,20821
CORMAY,20241209,0.4140,0.4200,0.4140,0.4200,52589
CREEPYJAR,20241209,267.0000,269.0000,261.5000,268.0000,859
CREOTECH,20241209,150.5000,153.5000,147.0000,152.0000,1386
CYBERFLKS,20241209,133.5000,134.5000,130.5000,132.5000,8901
CYFRPLSAT,20241209,14.7450,15.1500,14.6050,15.0900,1497081
DADELO,20241209,21.4000,21.4000,20.5000,20.7000,2542
DATAWALK,20241209,48.0000,49.0000,46.8500,47.4000,13852
DBENERGY,20241209,11.6500,13.3000,11.2000,13.1000,11607
DEBICA,20241209,82.4000,82.4000,80.8000,81.8000,1603
DECORA,20241209,63.0000,64.6000,62.4000,63.6000,1549
DEKPOL,20241209,46.3000,46.3000,45.2000,45.2000,1029
DELKO,20241209,8.9400,9.0400,8.9000,9.0200,3480
DEVELIA,20241209,5.8600,5.9500,5.8300,5.8800,89169
DGA,20241209,16.8000,17.3000,16.8000,17.3000,144
DIGITANET,20241209,51.6000,51.6000,50.2000,51.6000,3829
DIGITREE,20241209,10.0000,10.1000,10.0000,10.1000,1521
DINOPL,20241209,409.4000,411.8000,405.5000,405.5000,138116
DMGROUP,20241209,4.8400,4.8400,4.6500,4.7200,22571
DOMDEV,20241209,207.5000,209.0000,204.0000,206.0000,5418
DRAGOENT,20241209,20.9000,20.9000,20.3000,20.9000,545
EAIFIZ,20241209,1755.0000,1755.0000,1755.0000,1755.0000,6
EASPFIZ,20241209,2180.0000,2180.0000,2180.0000,2180.0000,5
ECHO,20241209,4.4600,4.4900,4.4000,4.4500,16197
EDINVEST,20241209,5.8800,6.0400,5.7200,5.8200,3861
ELEKTROTI,20241209,40.1500,40.3000,39.5500,39.7000,14194
ELKOP,20241209,0.5020,0.5240,0.5000,0.5140,82921
EMCINSMED,20241209,10.4000,10.4000,10.4000,10.4000,2
ENEA,20241209,11.2700,11.3800,11.1800,11.3400,382644
ENELMED,20241209,19.7000,19.7000,19.3000,19.3000,144
ENERGA,20241209,13.5600,13.7400,13.5600,13.7000,35239
ENERGOINS,20241209,1.1000,1.1360,1.0820,1.0920,8301
ENTER,20241209,60.3000,60.5000,58.8000,59.3000,4807
EQUNICO,20241209,0.6300,0.6400,0.5900,0.6280,25157
ERBUD,20241209,35.8000,35.8000,35.3000,35.5000,2391
ERG,20241209,51.0000,51.5000,51.0000,51.5000,102
ESOTIQ,20241209,38.8000,39.0000,38.3000,39.0000,225
ETCGLDRMAU,20241209,106.1600,107.1800,106.1600,106.6800,480
ETFBCASH,20241209,135.1000,135.1400,134.9000,135.1400,1490
ETFBM40TR,20241209,96.3300,96.7400,95.5700,95.6400,5198
ETFBNDXPL,20241209,207.3000,207.3000,205.8000,206.0000,778
ETFBNQ2ST,20241209,140.7200,143.4200,140.7200,143.1800,14850
ETFBNQ3LV,20241209,1070.0000,1071.4000,1040.0000,1045.0000,476
ETFBS80TR,20241209,363.9500,363.9500,360.4000,362.0000,640
ETFBSPXPL,20241209,105.5200,105.5400,104.8000,104.8000,2075
ETFBTBSP,20241209,209.9000,209.9000,209.3500,209.8500,1910
ETFBW20LV,20241209,41.4100,41.6100,40.5400,41.0100,37091
ETFBW20ST,20241209,288.3000,289.7000,286.2000,287.6000,4546
ETFBW20TR,20241209,43.9900,44.2800,43.7650,44.0500,15450
ETFDAX,20241209,802.8000,802.8000,798.6000,799.4000,46
ETFSP500,20241209,258.0000,258.2000,255.1000,255.1000,6250
EUCO,20241209,0.7400,0.7400,0.7280,0.7300,725
EUROCASH,20241209,7.7300,7.7450,7.5000,7.5500,308460
EUROHOLD,20241209,2.3000,2.3000,2.2600,2.2600,1480
EUROTEL,20241209,33.4000,34.3000,32.9000,33.8000,4796
FABRITY,20241209,30.6000,30.6000,28.9000,29.6000,3741
FASING,20241209,12.3000,12.3000,12.3000,12.3000,288
FEERUM,20241209,8.1200,8.5000,8.0400,8.2800,1023
FERRO,20241209,35.4000,35.4000,34.0000,34.7000,4009
FMG,20241209,99.2000,103.5000,94.4000,94.4000,299
FON,20241209,6.5000,6.5000,6.0000,6.4000,2720
FORTE,20241209,27.0000,27.9000,26.9000,27.8000,7649
GAMEOPS,20241209,15.6200,16.2800,15.4200,15.6400,7325
GAMFACTOR,20241209,7.2000,7.2000,6.9000,7.1000,8147
GENOMTEC,20241209,7.1800,7.6000,7.0800,7.3900,137010
GETIN,20241209,0.5910,0.5950,0.5860,0.5950,80644
GIGROUP,20241209,1.4200,1.4650,1.3850,1.4650,6045
GOBARTO,20241209,28.0000,31.0000,28.0000,30.9000,1321
GPW,20241209,42.3000,42.4500,41.8000,42.0000,48734
GREENX,20241209,1.7770,1.7770,1.7250,1.7660,364850
GRENEVIA,20241209,1.8800,1.8800,1.8500,1.8580,122408
GRODNO,20241209,8.5400,8.5400,8.3900,8.4700,12780
GRUPAAZOTY,20241209,19.1800,19.3900,18.9000,19.3100,126768
GRUPRACUJ,20241209,61.4000,62.3000,61.3000,61.7000,30134
GTC,20241209,3.9600,4.0500,3.9300,4.0300,717
HANDLOWY,20241209,92.3000,93.0000,92.1000,92.2000,70502
HARPER,20241209,4.9500,4.9500,4.8000,4.9000,1686
HELIO,20241209,21.0000,21.4000,20.0000,21.4000,1708
HERKULES,20241209,0.8160,0.8500,0.8000,0.8000,565163
HUUUGE,20241209,18.5000,18.5000,18.1000,18.2200,16844
HYDROTOR,20241209,22.0000,22.5000,21.5000,21.6000,488
IBSM,20241209,81.4000,81.4000,81.4000,81.4000,6
IDMSA,20241209,0.5700,0.5700,0.5700,0.5700,35
IFIRMA,20241209,21.8000,22.5000,21.1000,22.4000,3648
IMCOMPANY,20241209,14.6000,15.1500,14.3000,14.6500,5673
IMMOBILE,20241209,1.9000,1.9750,1.8900,1.9750,10838
IMS,20241209,3.8100,3.8200,3.7400,3.7900,10185
INC,20241209,1.7400,1.7400,1.6750,1.6750,3635
INGBSK,20241209,251.5000,259.0000,248.0000,250.0000,34657
INPOST,20241209,71.2500,71.6000,70.5500,70.5500,1518
INPRO,20241209,6.2000,6.2000,6.1000,6.1000,320
INSTALKRK,20241209,35.8000,37.0000,35.1000,36.0000,1432
INTEL,20241209,86.8100,86.8100,86.8100,86.8100,22
INTERBUD,20241209,1.8200,1.8750,1.8200,1.8450,3291
INTERCARS,20241209,505.0000,515.0000,505.0000,510.0000,342
INTERSPPL,20241209,0.7180,0.7180,0.6720,0.7180,174
INTLALE60970,20241209,7.9800,7.9800,7.9800,7.9800,190
INTLALE60988,20241209,9.1700,9.1700,9.1700,9.1700,200
INTLAMD64758,20241209,15.2400,15.2400,13.7800,14.4800,1740
INTLAMD65276,20241209,12.6200,12.7200,10.0600,10.0600,458
INTLAMD70045,20241209,8.2400,8.2500,5.6600,5.8100,11079
INTLAMZ69427,20241209,35.2500,35.2500,35.2500,35.2500,268
INTLAMZ70029,20241209,29.4500,29.4500,29.4500,29.4500,65
INTLAMZ70037,20241209,32.6000,32.6000,32.3000,32.3000,220
INTLAMZ71480,20241209,25.4000,25.4000,25.4000,25.4000,59
INTLAPL71027,20241209,20.9500,20.9500,20.9500,20.9500,50
INTLBCO45666,20241209,136.4000,136.4000,136.4000,136.4000,10
INTLBCO46417,20241209,97.9000,97.9000,97.9000,97.9000,20
INTLBCO46581,20241209,73.4000,74.8000,73.4000,74.8000,54
INTLBCO47076,20241209,63.5000,63.5000,63.5000,63.5000,70
INTLBCO62497,20241209,3.5500,3.9000,3.5500,3.9000,2000
INTLBCO65300,20241209,3.4800,3.7500,3.4800,3.7500,2610
INTLBCO70086,20241209,3.1800,3.5100,3.1800,3.5100,7700
INTLBCO70763,20241209,2.4300,2.6700,2.4100,2.6700,44307
INTLBND63784,20241209,32.5500,32.5500,32.5500,32.5500,100
INTLCCC67017,20241209,12.2400,12.2400,12.2400,12.2400,80
INTLCCC67249,20241209,9.8500,9.8500,9.8500,9.8500,1000
INTLCCC70664,20241209,6.2400,6.2400,6.0900,6.0900,1200
INTLCCC70672,20241209,6.9000,6.9000,6.7900,6.7900,1869
INTLCCC71878,20241209,4.2800,4.2800,3.6000,3.6000,16253
INTLCDR56960,20241209,12.6600,12.6600,12.6600,12.6600,1000
INTLCDR57166,20241209,11.5000,11.5800,11.5000,11.5800,376
INTLCDR57596,20241209,11.2000,11.2000,11.2000,11.2000,85
INTLCDR66878,20241209,9.6600,9.6600,9.6600,9.6600,110
INTLCDR68957,20241209,7.3500,7.3500,6.7700,6.7700,1825
INTLCDR71977,20241209,6.1500,6.1500,6.0500,6.0500,1791
INTLDAX69310,20241209,125.4000,125.4000,125.4000,125.4000,26
INTLDAX69765,20241209,106.2000,106.2000,106.2000,106.2000,300
INTLDAX69880,20241209,99.9000,102.0000,99.9000,102.0000,70
INTLDAX72074,20241209,81.9000,81.9000,78.6000,80.3000,1546
INTLDOW70946,20241209,207.5000,207.5000,207.5000,207.5000,8
INTLEUD53967,20241209,15.6800,15.6800,15.6800,15.6800,10
INTLEUD57695,20241209,43.1000,43.1000,43.1000,43.1000,462
INTLEUR66381,20241209,12.8800,12.8800,12.5000,12.5000,1854
INTLEUR70268,20241209,52.3000,52.3000,52.3000,52.3000,20
INTLGLD64444,20241209,274.0000,280.0000,274.0000,280.0000,4042
INTLGLD66696,20241209,160.6000,163.0000,160.6000,163.0000,10
INTLGLD68155,20241209,205.0000,205.0000,205.0000,205.0000,68
INTLGLD68791,20241209,13.9200,13.9200,13.9200,13.9200,44
INTLGLD69476,20241209,10.4800,11.1600,10.4800,11.1600,1141
INTLGLD69484,20241209,12.3000,13.1200,12.3000,13.1200,674
INTLINP66902,20241209,17.2600,17.2600,17.2600,17.2600,1853
INTLJSW69831,20241209,4.4300,4.5400,4.4300,4.5400,1045
INTLJSW70813,20241209,2.8900,2.8900,2.7100,2.7100,2328
INTLKGH56887,20241209,4.7100,4.7100,4.7100,4.7100,210
INTLKGH56952,20241209,5.2500,5.2500,5.2500,5.2500,1000
INTLKGH58487,20241209,3.2700,3.2700,3.2700,3.2700,500
INTLKGH58495,20241209,3.4500,3.6800,3.4500,3.6400,14314
INTLKGH69575,20241209,1.8300,2.1000,1.8300,2.0400,32653
INTLNAG69112,20241209,2.7800,2.7800,2.7800,2.7800,478
INTLNAG70169,20241209,3.9700,3.9700,3.9000,3.9000,900
INTLNAG71373,20241209,2.4800,2.4800,2.4800,2.4800,1000
INTLNAG71720,20241209,2.1700,2.1900,1.9300,1.9300,9662
INTLNDX70342,20241209,133.0000,133.0000,133.0000,133.0000,47
INTLNDX70722,20241209,115.4000,115.4000,115.4000,115.4000,9
INTLNDX71670,20241209,91.3000,91.5000,88.4000,88.4000,881
INTLNDX71688,20241209,99.4000,99.4000,99.4000,99.4000,500
INTLNVD69815,20241209,19.9600,19.9600,19.9600,19.9600,300
INTLNVD70854,20241209,12.0000,12.0000,12.0000,12.0000,60
INTLNVD71217,20241209,9.2600,9.4000,9.2600,9.4000,610
INTLPAL69138,20241209,9.4600,9.4600,9.4600,9.4600,400
INTLPAL69229,20241209,11.0000,11.0000,11.0000,11.0000,200
INTLPAL69237,20241209,12.1200,12.1200,12.0000,12.0000,515
INTLPAL69245,20241209,13.1600,13.5000,13.0800,13.3400,3500
INTLPAL69500,20241209,3.7600,4.8200,3.7600,4.5500,13371
INTLPGE30320,20241209,1.5200,1.6200,1.5200,1.6200,3000
INTLPGE58438,20241209,0.9200,1.0400,0.9200,1.0400,10104
INTLPKN04119,20241209,28.9500,28.9500,28.9500,28.9500,70
INTLPKN35865,20241209,17.8400,18.7000,17.8400,18.7000,214
INTLPKN70706,20241209,0.8700,0.8900,0.8300,0.8900,47072
INTLPKN70714,20241209,1.0900,1.1600,1.0600,1.1600,19222
INTLPKO65383,20241209,20.7000,20.7000,20.7000,20.7000,50
INTLPKO67371,20241209,16.2000,16.2000,16.2000,16.2000,264
INTLPLA29744,20241209,5.2700,5.3300,5.2700,5.3300,853
INTLPLA30270,20241209,4.3000,4.3000,4.3000,4.3000,6500
INTLPLA70177,20241209,8.7100,8.7100,8.7100,8.7100,100
INTLPLA70748,20241209,2.4400,2.4400,2.4400,2.4400,150
INTLPZU60202,20241209,19.0400,19.0400,19.0400,19.0400,158
INTLPZU65094,20241209,10.7000,10.7000,10.7000,10.7000,500
INTLSLV31625,20241209,54.3000,54.3000,54.3000,54.3000,53
INTLSLV59030,20241209,46.3500,46.3500,46.3500,46.3500,680
INTLSLV64469,20241209,41.3000,41.3500,41.3000,41.3500,96
INTLSLV66944,20241209,31.8000,36.0000,31.8000,35.8500,34800
INTLSLV67108,20241209,27.4500,27.4500,27.4500,27.4500,8963
INTLSLV69492,20241209,22.8000,23.4500,22.8000,23.4500,104
INTLSLV69682,20241209,17.9000,22.0000,17.9000,22.0000,4366
INTLSLV70730,20241209,14.4800,18.9200,14.4800,18.9200,10524
INTLSPX69377,20241209,32.7000,32.7000,32.7000,32.7000,153
INTLSPX71696,20241209,26.9000,26.9000,25.7000,25.7000,2110
INTLTNF64626,20241209,143.2000,143.2000,143.2000,143.2000,27
INTLTNF68767,20241209,31.8000,31.8000,31.8000,31.8000,6
INTLTSL68478,20241209,91.7000,91.7000,91.7000,91.7000,8
INTLTSL71613,20241209,57.0000,57.0000,54.7000,54.7000,333
INTLTSL71902,20241209,50.0000,50.9000,45.0500,45.0500,336
INTLUSD66522,20241209,34.9500,35.0000,34.9500,35.0000,300
INTLUSD67728,20241209,40.7000,40.7000,39.8000,39.8000,85
INTLUSD70060,20241209,81.0000,81.0000,81.0000,81.0000,15
INTLUSD71571,20241209,20.2500,20.2500,18.8800,19.2600,812
INTLVOW11171,20241209,22.5500,22.5500,22.5500,22.5500,442
INTLW2028613,20241209,13.5800,13.6200,13.5600,13.6200,40000
INTLW2064139,20241209,3.5600,3.6800,3.4400,3.6000,6643
INTLW2064147,20241209,4.1900,4.1900,4.1800,4.1800,2696
INTLW2064584,20241209,2.9100,3.0200,2.8500,3.0200,9676
INTLW2071951,20241209,2.8700,2.9500,2.7600,2.8700,7848
INTLZAB71530,20241209,5.1400,5.1400,4.5900,4.7000,6607
INTROL,20241209,9.0000,9.0000,8.8600,8.9800,1268
INTSAPL62737,20241209,15.8600,15.8600,15.5000,15.5000,150
INTSBCO67819,20241209,7.1700,7.1700,7.1600,7.1600,2500
INTSBCO71126,20241209,3.4900,3.4900,3.1800,3.1800,14995
INTSCCC71035,20241209,8.5300,8.8300,8.5300,8.8300,186
INTSCDR39578,20241209,7.1000,8.0600,7.1000,7.7900,1574
INTSCDR69526,20241209,4.1100,4.4000,4.1100,4.4000,6400
INTSDAX68080,20241209,27.2500,31.1000,27.0500,29.5000,48542
INTSDAX69773,20241209,35.8000,40.1000,35.8000,37.9000,11750
INTSDAX69781,20241209,44.3000,47.2000,44.3000,46.0000,33
INTSDAX69799,20241209,52.8000,55.8000,52.7000,55.2000,232
INTSDAX69807,20241209,61.4000,64.7000,61.4000,63.8000,713
INTSDNP68528,20241209,8.6300,8.6300,8.6300,8.6300,55
INTSDOW69633,20241209,79.9000,79.9000,79.9000,79.9000,10
INTSEUD71852,20241209,29.8000,29.8000,29.8000,29.8000,50
INTSGLD69674,20241209,10.5000,10.5000,9.5900,9.7800,3888
INTSJSW68940,20241209,8.7700,8.7700,8.7700,8.7700,110
INTSKGH71761,20241209,3.0700,3.0700,3.0700,3.0700,5774
INTSMET70573,20241209,50.3000,50.3000,50.3000,50.3000,40
INTSNAG68452,20241209,5.0200,5.0200,5.0000,5.0000,240
INTSNAG72041,20241209,1.9500,1.9500,1.9500,1.9500,4000
INTSNDX68684,20241209,44.2000,50.0000,44.2000,49.4500,1247
INTSNDX70953,20241209,73.0000,73.0000,73.0000,73.0000,70
INTSNDX71233,20241209,102.4000,105.6000,102.4000,104.0000,80
INTSNFL70888,20241209,40.5500,40.5500,40.5500,40.5500,82
INTSNFL72009,20241209,103.6000,103.6000,103.6000,103.6000,67
INTSNVD68254,20241209,19.6600,19.9800,19.6600,19.9800,233
INTSPEO68023,20241209,4.9800,4.9800,4.9800,4.9800,40
INTSPEO71175,20241209,3.0200,3.0200,3.0200,3.0200,230
INTSPKN69252,20241209,2.0600,2.0600,2.0600,2.0600,1000
INTSPKO66050,20241209,8.0600,8.2800,7.3400,7.9200,21912
INTSPKO67389,20241209,13.6600,13.6600,12.8400,12.9200,454
INTSPLA72066,20241209,5.6100,5.6100,5.1000,5.1000,550
INTSSLV71704,20241209,13.6600,13.6600,9.1100,9.5500,1284
INTSSPX68098,20241209,8.8600,9.1000,8.8300,9.1000,626
INTSSPX68106,20241209,16.5000,16.9200,16.5000,16.9200,564
INTSTNF71084,20241209,25.2500,25.2500,25.2500,25.2500,54
INTSTSL71621,20241209,18.9200,23.1500,16.5200,23.1500,6544
INTSUSD59568,20241209,49.0500,49.0500,49.0500,49.0500,44
INTSUSD60368,20241209,43.2000,43.2000,43.2000,43.2000,25
INTSUSJ67082,20241209,26.7000,26.7000,26.7000,26.7000,49
INTSW2040790,20241209,3.8100,3.8100,3.6600,3.6600,2101
INTSW2068916,20241209,3.2000,3.2000,2.9000,2.9800,11000
INTSW2068973,20241209,2.5900,2.5900,2.5000,2.5000,6500
INTSW2069955,20241209,1.8500,1.8600,1.8500,1.8600,103749
INTSW2071753,20241209,1.4100,1.5100,1.2700,1.3200,40315
INTSZAB71837,20241209,3.7900,3.7900,3.7900,3.7900,860
INVFIZ,20241209,1069.0000,1070.0100,1069.0000,1070.0000,27
INVGLDFIZ,20241209,2020.2500,2120.0000,2020.0000,2120.0000,19
IPOEKO,20241209,25.3000,27.0000,25.3000,27.0000,616
IPOPEMA,20241209,2.7400,2.7400,2.6000,2.6400,3114
IZOLACJA,20241209,3.3300,3.3300,3.3100,3.3300,20
IZOSTAL,20241209,2.6200,2.6400,2.5900,2.6300,9580
JERONIMO,20241209,78.5000,79.2000,78.5000,79.2000,26
JRH,20241209,8.0000,8.3200,8.0000,8.2400,25943
JSW,20241209,24.4000,24.8000,24.3800,24.8000,119726
JWWINVEST,20241209,2.8200,2.9400,2.8200,2.9400,82
KCI,20241209,0.8120,0.8140,0.7960,0.8100,85758
KERNEL,20241209,13.0000,13.1800,12.0000,12.8600,125500
KETY,20241209,720.0000,722.0000,712.0000,715.0000,21276
KGHM,20241209,131.0000,134.5500,129.5000,133.4000,671489
KGL,20241209,14.5000,14.5000,13.3000,14.5000,721
KINOPOL,20241209,22.0000,22.0000,21.7000,22.0000,9893
KOGENERA,20241209,54.1000,54.4000,53.0000,54.0000,1344
KOMPAP,20241209,20.6000,21.0000,20.4000,21.0000,253
KOMPUTRON,20241209,4.3400,4.4750,4.3400,4.3600,12127
KPPD,20241209,29.2000,29.2000,29.0000,29.0000,210
KRAKCHEM,20241209,0.9100,0.9100,0.8200,0.8500,77899
KREDYTIN,20241209,20.9000,20.9000,19.6000,20.8000,311
KRKA,20241209,594.0000,594.0000,590.0000,590.0000,93
KRUK,20241209,444.0000,446.8000,430.6000,436.2000,23815
KRVITAMIN,20241209,9.6200,9.6200,9.5600,9.6200,80
KSGAGRO,20241209,2.3600,2.4500,2.3600,2.4400,6278
LABOPRINT,20241209,13.5000,13.5000,13.5000,13.5000,1
LARQ,20241209,1.7300,1.7300,1.6400,1.6400,1406
LENA,20241209,2.9700,2.9800,2.9200,2.9700,18024
LENTEX,20241209,7.3000,7.4600,7.2200,7.2200,3846
LESS,20241209,0.2050,0.2080,0.2020,0.2080,29785
LIBET,20241209,1.6400,1.6400,1.6200,1.6200,6201
LOKUM,20241209,20.0000,20.6000,19.6000,20.0000,1210
LPP,20241209,16590.0000,16980.0000,16570.0000,16860.0000,6718
LSISOFT,20241209,16.6000,16.9000,16.3000,16.9000,4476
LUBAWA,20241209,4.3440,4.4040,4.2620,4.2960,129880
MABION,20241209,10.9600,10.9600,10.5600,10.6800,72059
MAKARONPL,20241209,19.4000,19.5500,19.3000,19.5500,6289
MANGATA,20241209,78.8000,79.0000,75.6000,78.0000,59
MARVIPOL,20241209,6.2200,6.2400,6.0800,6.1000,11952
MAXCOM,20241209,8.0000,8.0400,7.9000,8.0400,1561
MBANK,20241209,568.0000,569.2000,553.2000,561.2000,19207
MBWS,20241209,16.4000,16.4000,15.8000,15.8000,39
MCI,20241209,25.3000,25.5000,25.3000,25.4000,2338
MDIENERGIA,20241209,1.3700,1.4250,1.3700,1.4000,6528
MEDICALG,20241209,18.8000,18.8900,18.0000,18.3800,6480
MEDINICE,20241209,7.8400,7.9700,7.4200,7.8600,67023
MENNICA,20241209,22.0000,22.2000,22.0000,22.1000,577
MERCATOR,20241209,49.1500,51.5000,49.1000,50.2000,17189
MERCEDES,20241209,232.0500,232.0500,232.0500,232.0500,1
MERCOR,20241209,28.6000,28.6000,27.2000,27.7000,7238
MEXPOLSKA,20241209,4.2900,4.2900,4.2900,4.2900,16
MFO,20241209,25.5000,26.2000,25.5000,25.7000,1312
MILKILAND,20241209,1.1300,1.1400,1.0800,1.1350,9551
MILLENNIUM,20241209,8.8400,8.9950,8.7900,8.8950,317401
MIRACULUM,20241209,0.7540,0.7600,0.7300,0.7400,46126
MIRBUD,20241209,10.6800,10.8400,10.5600,10.7400,256626
MLPGROUP,20241209,75.8000,79.8000,74.4000,79.8000,432
MLSYSTEM,20241209,24.8500,24.8500,23.3500,23.5000,16485
MOBRUK,20241209,339.5000,340.0000,334.0000,335.0000,1904
MOJ,20241209,1.4400,1.4400,1.4400,1.4400,6000
MOL,20241209,27.2600,27.5000,27.1400,27.3000,2053
MOLECURE,20241209,10.7200,10.8800,10.3200,10.5000,11440
MONNARI,20241209,5.1200,5.4400,5.1200,5.3800,12792
MOSTALPLC,20241209,10.6000,10.6500,10.1000,10.4500,1326
MOSTALWAR,20241209,5.5000,5.5000,5.3800,5.4800,2712
MOSTALZAB,20241209,5.1600,5.1600,5.1000,5.1500,32296
MOVIEGAMES,20241209,15.9000,15.9000,15.2200,15.6600,5980
MURAPOL,20241209,36.6800,36.8000,35.6800,36.5000,35839
MUZA,20241209,14.5000,14.7000,14.5000,14.7000,1719
MWTRADE,20241209,3.1600,3.1600,2.9800,3.1400,169
NANOGROUP,20241209,2.6000,2.6800,2.4800,2.6000,39702
NEUCA,20241209,850.0000,900.0000,839.0000,900.0000,2687
NEWAG,20241209,41.1000,41.8000,40.5000,40.8000,5144
NEXITY,20241209,1.7700,1.7700,1.7700,1.7700,15
NOVAVISGR,20241209,1.5250,1.5500,1.5100,1.5200,40610
NOVITA,20241209,120.0000,125.0000,120.0000,125.0000,135
NTCAPITAL,20241209,0.7560,0.7900,0.7200,0.7660,38399
NTTSYSTEM,20241209,7.3000,7.3400,7.2000,7.2200,830
NVIDIA,20241209,588.2000,588.2000,564.0000,564.0000,46
ODLEWNIE,20241209,7.5600,8.1200,7.5600,7.8000,11018
ONDE,20241209,10.8800,10.9200,10.5400,10.5400,19335
ONESANO,20241209,1.0350,1.0600,1.0300,1.0300,46055
OPONEO.PL,20241209,84.0000,84.8000,81.0000,82.8000,2826
OPTEAM,20241209,3.5500,3.5500,3.4800,3.5500,735
ORANGEPL,20241209,7.7940,7.7940,7.6720,7.6940,1031397
ORCOGROUP,20241209,2.9200,2.9400,2.9200,2.9400,4219
OTLOG,20241209,13.6200,13.6800,13.0200,13.1200,6720
OTMUCHOW,20241209,4.5000,4.5000,4.2400,4.3200,8433
PAMAPOL,20241209,2.5000,2.5000,2.4800,2.5000,1507
PANOVA,20241209,15.0000,15.2000,14.6500,15.2000,1162
PASSUS,20241209,32.0000,32.0000,31.0000,31.2000,1848
PATENTUS,20241209,3.0300,3.0300,2.9250,2.9800,65737
PCCEXOL,20241209,2.3100,2.3500,2.2900,2.3000,43895
PCCROKITA,20241209,74.5000,74.8000,74.2000,74.4000,1951
PCFGROUP,20241209,8.9000,9.0500,8.7000,8.8300,2715
PEKABEX,20241209,18.3000,18.7500,18.0000,18.1500,4797
PEKAO,20241209,149.0000,149.3000,146.4000,146.9500,464918
PEP,20241209,72.0000,73.6000,70.2000,70.6000,3211
PEPCO,20241209,15.9000,15.9400,15.5850,15.7850,790736
PEPEES,20241209,0.8960,0.8960,0.8960,0.8960,127
PGE,20241209,6.1280,6.2300,6.0920,6.2040,1858323
PGFGROUP,20241209,0.3200,0.3400,0.3200,0.3400,33379
PHARMENA,20241209,4.3500,4.4700,4.3000,4.4500,1879
PHN,20241209,9.3600,9.3600,9.0800,9.0800,5037
PHOTON,20241209,4.3100,4.3100,4.2100,4.2400,8955
PJPMAKRUM,20241209,16.4000,16.4000,16.1500,16.1500,188
PKNORLEN,20241209,52.4500,53.2000,52.0900,53.0800,1761869
PKOBP,20241209,60.7600,61.8600,60.5600,61.2800,2772778
PKOGD,20241209,103.3300,103.3300,103.2100,103.2100,93
PKOGS,20241209,104.5100,104.5100,104.5100,104.5100,100
PKPCARGO,20241209,14.5600,14.5600,13.7600,13.7600,150751
PLAYWAY,20241209,275.5000,285.5000,273.5000,280.0000,1614
PLAZACNTR,20241209,2.8200,2.8200,2.6600,2.7500,40366
PMPG,20241209,1.8300,1.8300,1.8300,1.8300,50
POLICE,20241209,9.0000,9.1000,8.8000,9.1000,4684
POLIMEXMS,20241209,2.1400,2.1400,2.0600,2.0800,331439
POLTREG,20241209,45.6000,45.6000,43.6000,43.7000,338
POLWAX,20241209,1.4300,1.4300,1.3900,1.3950,20522
PRAGMAINK,20241209,3.9300,3.9300,3.9300,3.9300,225
PROCHEM,20241209,29.2000,29.2000,28.2000,29.2000,389
PROTEKTOR,20241209,1.2250,1.2250,0.9960,1.0600,378118
PTWP,20241209,51.0000,52.5000,51.0000,51.0000,195
PULAWY,20241209,45.8000,47.0000,45.8000,47.0000,380
PURE,20241209,16.7600,16.7600,15.5200,15.9000,71301
PZU,20241209,46.0000,46.3300,45.7100,46.0000,3275481
PZUAKORD,20241209,131.7100,131.7100,131.5500,131.5500,560
QUERCUS,20241209,7.9000,7.9000,7.6400,7.8000,6157
RAEN,20241209,0.4415,0.4440,0.4245,0.4420,63722
RAFAKO,20241209,0.4700,0.4800,0.3830,0.4800,10320161
RAFAMET,20241209,13.0000,13.0000,13.0000,13.0000,11
RAINBOW,20241209,136.6000,139.6000,133.4000,134.2000,33014
RANKPROGR,20241209,6.0400,6.0400,5.8000,5.9800,22642
RAWLPLUG,20241209,17.2000,17.2000,17.1000,17.2000,12287
RBIDMWIG4012251,20241209,57.6000,57.6000,57.6000,57.6000,2
RBIEBASK0727,20241209,279.0000,279.0000,279.0000,279.0000,10
RBIFL10NAG8,20241209,0.3300,0.3300,0.3300,0.3300,1809
RBIFL10PLAT2,20241209,0.2000,0.2000,0.2000,0.2000,5375
RBIFL10SILVE2,20241209,1.1500,1.3400,1.1100,1.3400,2003
RBIFL10SILVE3,20241209,3.7900,3.7900,3.7600,3.7600,8000
RBIFL10W20,20241209,1.7000,1.7400,1.7000,1.7400,5000
RBIFL2EUH,20241209,1.9000,1.9000,1.9000,1.9000,1000
RBIFL3CPS,20241209,7.4100,7.4800,7.4100,7.4800,6175
RBIFL3PCOP2,20241209,1.1700,1.1700,1.1500,1.1500,5256
RBIFL3XTB2,20241209,7.8500,7.8500,7.8500,7.8500,2500
RBIFL4ATTP,20241209,1.7300,1.8400,1.7300,1.8400,425
RBIFL5CPS2,20241209,4.0000,4.0000,4.0000,4.0000,1000
RBIFL5KGH1,20241209,2.7000,2.7000,2.7000,2.7000,50
RBIFL5PCOP3,20241209,0.1200,0.1200,0.1200,0.1200,4452
RBIFL5PKN1,20241209,2.0000,2.0000,2.0000,2.0000,10000
RBIFL5XTB,20241209,52.3000,52.3000,52.3000,52.3000,113
RBIFL6PALL3,20241209,1.6200,1.6200,1.6200,1.6200,500
RBIFL8NAG7,20241209,0.4400,0.4500,0.4100,0.4100,15200
RBIFL8PALL4,20241209,1.6200,1.6200,1.6200,1.6200,100
RBIFL9DAX,20241209,14.5600,14.5600,14.5600,14.5600,8
RBIFS10LIGH1,20241209,8.5900,8.8100,7.7800,7.7800,720
RBIFS10NAG6,20241209,0.2600,0.2600,0.2600,0.2600,2341
RBIFS10OIL4,20241209,8.9200,8.9200,8.9200,8.9200,622
RBIFS10SILVE4,20241209,0.6800,0.6800,0.6800,0.6800,4000
RBIFS10SILVE5,20241209,9.3000,9.3500,9.3000,9.3500,711
RBIFS3CCC2,20241209,1.0700,1.0700,1.0700,1.0700,2000
RBIFS3CDPRO,20241209,2.7200,2.7200,2.7200,2.7200,1000
RBIFS5PKO2,20241209,0.9600,0.9600,0.9300,0.9300,13510
RBIFS6DAX,20241209,1.6300,1.6300,1.6300,1.6300,360
RBIFS8W201,20241209,2.1100,2.2200,2.0300,2.0300,120341
RBIFS9COPP,20241209,1.2400,1.2400,1.2300,1.2300,1045
RBIFS9NAG6,20241209,0.8400,0.9500,0.7900,0.9500,30000
RBIFS9SILVE4,20241209,12.2000,12.2000,12.2000,12.2000,125
RBITLCCC15,20241209,5.1200,5.1200,5.1200,5.1200,1000
RBITLCPS12,20241209,0.5000,0.5000,0.5000,0.5000,53665
RBITLKGH8,20241209,2.2600,2.2600,2.2600,2.2600,200
RBITLOIL3,20241209,5.1000,5.1000,5.1000,5.1000,210
RBITLTEN,20241209,2.5200,2.5200,2.5200,2.5200,2000
RBITSBME10,20241209,21.1500,21.3000,21.1500,21.3000,400
RBITSDNP13,20241209,5.5600,5.7000,5.5600,5.7000,300
RCFL10GOLD,20241209,1.4400,1.5300,1.4400,1.4700,40711
RCFL10GOLD1,20241209,0.6800,0.7000,0.6800,0.7000,950
RCFL211B1,20241209,1.1300,1.1600,1.1300,1.1600,4970
RCFL2NEUP,20241209,9.1000,9.1000,9.1000,9.1000,250
RCFL2PCOP,20241209,0.7500,0.7600,0.7500,0.7600,11000
RCFL3ATTP,20241209,0.1900,0.2200,0.1900,0.2100,734993
RCFL3BME,20241209,9.1000,9.1000,9.1000,9.1000,150
RCFL3CCC1,20241209,11.4600,11.4600,11.4600,11.4600,173
RCFL3CCC3,20241209,99.7000,100.2000,94.1000,94.1000,60
RCFL3CDPRO,20241209,1.5900,1.6000,1.5300,1.5400,10501
RCFL3EUH3,20241209,0.4400,0.4400,0.4400,0.4400,5500
RCFL3EUH4,20241209,0.5600,0.5600,0.5600,0.5600,5710
RCFL3GOLD,20241209,101.2000,101.2000,101.2000,101.2000,1
RCFL3JSW1,20241209,0.1900,0.1900,0.1900,0.1900,97136
RCFL3KGH1,20241209,3.5700,3.5700,3.5700,3.5700,1000
RCFL3PGE1,20241209,0.7100,0.7200,0.7000,0.7200,8000
RCFL3PKN2,20241209,1.1500,1.1700,1.1500,1.1700,3001
RCFL3PLAT1,20241209,1.4800,1.4800,1.4800,1.4800,1100
RCFL3SILVE,20241209,3.2000,3.4500,3.2000,3.4500,20000
RCFL3TPE,20241209,1.5000,1.5000,1.4900,1.5000,9000
RCFL3XTB,20241209,113.6000,113.6000,113.6000,113.6000,26
RCFL4ALE2,20241209,1.0800,1.0800,1.0800,1.0800,200
RCFL4ALE3,20241209,3.0500,3.0500,3.0500,3.0500,978
RCFL4CDPRO5,20241209,2.9500,2.9500,2.6100,2.6800,24128
RCFL4CDPRO6,20241209,13.1600,13.5000,12.0200,12.0200,12000
RCFL4KGH3,20241209,0.1900,0.1900,0.1900,0.1900,100000
RCFL4PKN1,20241209,0.1500,0.1500,0.1500,0.1500,299
RCFL4PKN2,20241209,0.4300,0.4600,0.4300,0.4600,11651
RCFL4SILVE3,20241209,3.4400,3.5000,3.4400,3.5000,840
RCFL5BMW,20241209,2.0800,2.0800,2.0800,2.0800,1000
RCFL5SILVE3,20241209,1.7900,1.7900,1.7900,1.7900,10
RCFL5W202,20241209,10.6000,10.6000,10.6000,10.6000,10
RCFL6COPP3,20241209,0.4000,0.4000,0.4000,0.4000,2500
RCFL6SILVE1,20241209,0.5300,0.5700,0.5300,0.5700,40000
RCFL6W20,20241209,0.7600,0.7900,0.7600,0.7900,15
RCFL9SILVE4,20241209,0.2000,0.2200,0.2000,0.2200,841
RCFS2JSW,20241209,0.4400,0.4400,0.4400,0.4400,5000
RCFS3ALE,20241209,1.4300,1.4300,1.4300,1.4300,400
RCFS3PKO2,20241209,0.4800,0.4800,0.4800,0.4800,2000
RCFS3SIE1,20241209,0.4200,0.4200,0.4200,0.4200,249
RCFS7GOLD2,20241209,0.2700,0.2700,0.2700,0.2700,348
RCLGOLDAOPEN1,20241209,934.0000,934.0000,934.0000,934.0000,5
RCLOILAOPEN1,20241209,401.0000,401.0000,401.0000,401.0000,20
RCLSILVAOPEN,20241209,122.2000,122.2000,122.2000,122.2000,20
RCSP5AOPEN,20241209,245.5000,245.5000,245.5000,245.5000,2
REDAN,20241209,0.0974,0.0980,0.0900,0.0930,138975
REINO,20241209,1.3400,1.3400,1.3400,1.3400,2
RELPOL,20241209,5.3000,5.3000,5.1600,5.2000,3255
REMAK,20241209,12.2000,12.3000,12.1000,12.3000,1180
RENDER,20241209,99.0000,99.0000,94.2000,97.4000,57
ROPCZYCE,20241209,23.2000,23.2000,22.5000,22.9000,1293
RYVU,20241209,50.1000,51.6000,49.4000,49.9000,9122
SANOK,20241209,19.8600,20.2000,19.6000,20.2000,5819
SANPL,20241209,475.0000,479.5000,465.8000,476.5000,76818
SANTANDER,20241209,19.8800,19.9860,19.8800,19.9000,1008
SANWIL,20241209,1.3650,1.3650,1.3350,1.3400,110017
SCPFL,20241209,151.2000,156.6000,150.2000,152.0000,2294
SECOGROUP,20241209,28.0000,29.0000,28.0000,29.0000,26
SEKO,20241209,9.6400,9.7000,9.4000,9.4000,5287
SELENAFM,20241209,29.1000,29.9000,28.1000,29.7000,3062
SELVITA,20241209,52.9000,53.4000,52.3000,53.4000,3935
SERINUS,20241209,2.9800,3.0100,2.9300,3.0100,3505
SFINKS,20241209,0.4930,0.5190,0.4900,0.5190,72216
SHOPER,20241209,39.2000,40.0000,39.0000,40.0000,19299
SILVAIR-REGS,20241209,3.7200,3.7200,3.7200,3.7200,881
SIMFABRIC,20241209,2.0700,2.0700,1.9100,2.0350,49174
SKARBIEC,20241209,21.7000,22.0000,21.7000,21.8000,4350
SKYLINE,20241209,1.4650,1.4650,1.4650,1.4650,291
SNIEZKA,20241209,81.0000,82.0000,79.8000,81.4000,453
SNTVERSE,20241209,4.1900,4.1950,4.1250,4.1500,36428
SONEL,20241209,15.9500,15.9500,15.2000,15.4000,2621
SPYROSOFT,20241209,455.0000,480.0000,444.0000,480.0000,179
STALEXP,20241209,2.9250,2.9450,2.9200,2.9400,53369
STALPROD,20241209,223.0000,223.5000,223.0000,223.5000,110
STALPROFI,20241209,8.2000,8.2600,8.1400,8.2400,3982
STAPORKOW,20241209,2.0200,2.1000,2.0000,2.1000,994
SUNEX,20241209,6.5700,6.5700,6.2000,6.2000,34779
SYGNITY,20241209,69.8000,70.0000,68.0000,69.0000,639
SYNEKTIK,20241209,184.0000,185.2000,182.0000,185.0000,30425
TALEX,20241209,18.9000,18.9000,18.9000,18.9000,10
TARCZYNSKI,20241209,151.0000,153.0000,145.5000,149.0000,223
TATRY,20241209,104.0000,107.0000,104.0000,107.0000,140
TAURONPE,20241209,3.3240,3.3880,3.3030,3.3670,2660209
TENDERHUT,20241209,5.7800,5.7800,5.2600,5.5800,478
TERMOREX,20241209,0.6500,0.6500,0.6300,0.6300,2075
TESGAS,20241209,2.3900,2.3900,2.2700,2.3200,8424
TESLA,20241209,1623.0000,1623.0000,1596.4000,1600.2000,314
TEXT,20241209,67.8000,70.0000,66.4000,66.5000,95075
TORPOL,20241209,34.5000,35.4000,33.6500,33.9500,8687
TOWERINVT,20241209,2.9000,3.0600,2.7200,2.8800,22861
TOYA,20241209,7.6700,7.7200,7.6000,7.6500,18037
TRAKCJA,20241209,1.8850,1.8850,1.8550,1.8650,24282
TRANSPOL,20241209,2.9400,2.9400,2.8800,2.8800,1637
TSGAMES,20241209,80.5000,81.7500,80.1500,80.1500,10835
ULMA,20241209,69.5000,69.5000,69.5000,69.5000,1
ULTGAMES,20241209,8.4800,8.5000,8.3000,8.4800,4335
UNIBEP,20241209,7.2800,7.2800,7.1000,7.2400,13857
UNICREDIT,20241209,166.7200,166.7200,166.0800,166.3200,60
UNIMOT,20241209,131.0000,133.8000,130.6000,133.8000,2297
URTESTE,20241209,94.6000,96.8000,92.0000,96.8000,325
VERCOM,20241209,117.5000,119.5000,116.5000,117.5000,2433
VIGOPHOTN,20241209,421.0000,428.0000,418.0000,426.0000,171
VINDEXUS,20241209,9.4000,9.4000,9.0800,9.1000,7450
VISA,20241209,1265.4000,1265.4000,1265.4000,1265.4000,1
VIVID,20241209,0.6120,0.6400,0.6020,0.6180,110779
VOLKSWAGEN,20241209,356.2000,356.2000,356.2000,356.2000,2
VOTUM,20241209,33.0000,33.5000,32.2500,33.1500,12696
VOXEL,20241209,124.0000,124.0000,122.0000,123.0000,11276
VRG,20241209,3.2600,3.2700,3.2300,3.2700,3227
WARIMPEX,20241209,2.8900,2.8900,2.8000,2.8900,8748
WASKO,20241209,1.4750,1.4850,1.3900,1.4500,12730
WAWEL,20241209,620.0000,680.0000,620.0000,674.0000,310
WIELTON,20241209,5.4000,5.4500,5.3800,5.4300,17206
WIKANA,20241209,6.7000,6.7000,6.4500,6.6000,1497
WIRTUALNA,20241209,74.5000,74.8000,73.0000,73.4000,6876
WITTCHEN,20241209,21.0000,21.2000,20.7000,20.9000,21369
WOODPCKR,20241209,4.0200,4.2000,3.5800,3.6900,59956
XPLUS,20241209,1.7300,1.7700,1.7300,1.7700,4285
XTB,20241209,73.1400,73.8000,72.4200,72.5000,198342
XTPL,20241209,99.9000,100.4000,98.6000,99.9000,966
YARRL,20241209,6.4500,6.4500,6.4500,6.4500,174
ZABKA,20241209,20.5000,20.5200,19.9000,20.0400,1978712
ZAMET,20241209,0.8080,0.8080,0.7900,0.8000,13666
ZEPAK,20241209,15.7000,15.7800,15.5200,15.6400,5801
ZREMB,20241209,4.3500,4.5100,4.3500,4.4100,6483
ZUE,20241209,8.3800,8.4000,8.1600,8.2200,9333
GPWB-B1Y3Y,20241209,1215.5900,1215.7200,1215.5900,1215.7200,0.000
GPWB-B1Y4Y,20241209,1216.7700,1216.7700,1216.7500,1216.7500,0.000
GPWB-B1Y5Y,20241209,1214.5200,1214.5200,1214.1700,1214.1700,0.000
GPWB-B3Y5Y,20241209,1220.1100,1220.1100,1219.4200,1219.4200,0.000
GPWB-B5Y,20241209,1209.0100,1209.0100,1207.8600,1207.8600,0.000
GPWB-BWZ,20241209,1227.0900,1227.3000,1227.0900,1227.3000,0.000
INNOVATOR,20241209,1395.1200,1398.6600,1395.1200,1398.6600,200768.163
MWIG40,20241209,6239.2600,6258.3400,6179.5800,6184.7700,226319.391
MWIG40DVP,20241209,227.0600,227.0600,227.0600,227.0600,226319.391
MWIG40TR,20241209,9412.1900,9441.0400,9322.2300,9330.0500,226319.391
MWIG40TRLV,20241209,11837.5900,11909.9500,11611.9400,11631.5600,0.000
MWIG40TRSH,20241209,2948.9100,2977.2500,2939.8200,2974.7900,0.000
SWIG80,20241209,23853.2200,23909.0300,23771.1300,23857.0000,23861.791
SWIG80DVP,20241209,850.7400,850.7400,850.7400,850.7400,23861.791
SWIG80TR,20241209,36039.9200,36124.2400,35915.8900,36045.6300,23861.791
TBSP.INDEX,20241209,2041.6700,2041.6700,2040.8200,2040.8200,209.150
WIG,20241209,83249.9600,83336.3200,82598.8500,82917.0100,1339605.977
WIG-BANKI,20241209,12834.1700,12873.1600,12697.1900,12777.6200,346215.146
WIG-BUDOW,20241209,6805.9500,6872.2800,6779.0100,6789.3800,19218.702
WIG-CEE,20241209,1864.7900,1868.5600,1864.7900,1865.5600,1311.007
WIG-CHEMIA,20241209,8131.7000,8194.9000,8042.6100,8181.6300,2630.946
WIG-ENERG,20241209,2383.3700,2403.4300,2372.1800,2395.7400,28535.991
WIG-GORNIC,20241209,4367.1400,4454.9200,4326.0300,4426.0000,94215.743
WIG-GRY,20241209,17589.7500,17608.1700,17055.5300,17071.6400,0.000
WIG-INFO,20241209,5573.2700,5608.3300,5548.1900,5566.8700,15924.470
WIG-LEKI,20241209,3175.3300,3185.3500,3056.3300,3091.0400,2925.240
WIG-MEDIA,20241209,6824.0700,6866.4000,6766.0500,6801.7800,3024.840
WIG-MOTO,20241209,7854.5100,7899.8400,7797.5100,7851.0300,2253.177
WIG-NRCHOM,20241209,4345.3000,4364.6500,4314.6500,4364.6500,4530.764
WIG-ODZIEZ,20241209,12001.4400,12024.1500,11818.3100,11857.2100,184981.978
WIG-PALIWA,20241209,5773.3400,5858.1700,5738.9700,5845.4000,93311.247
WIG-POLAND,20241209,86857.1700,86869.2000,86718.1100,86718.1100,1322058.498
WIG-SPOZYW,20241209,2757.4600,2795.0600,2715.5600,2783.9000,1505.878
WIG-UKRAIN,20241209,327.0700,327.0700,319.1800,321.3900,848.053
WIG.GAMES5,20241209,15608.9700,15628.0500,15292.6400,15292.6400,0.000
WIG.MS-BAS,20241209,11291.8500,11491.6200,11260.1400,11462.3100,116941.275
WIG.MS-ECM,20241209,7384.0500,7387.6600,7276.4800,7276.4800,0.000
WIG.MS-FIN,20241209,15880.7400,15954.6400,15769.8800,15839.5300,444852.616
WIG140,20241209,1612.3100,1614.0600,1599.4200,1605.7200,1328843.278
WIG20,20241209,2318.0800,2329.1500,2301.4400,2315.7400,1078662.097
WIG20DVP,20241209,133.1500,133.1500,133.1500,133.1500,1078662.097
WIG20LEV,20241209,399.3600,403.1600,393.6400,398.5500,1078662.097
WIG20SHORT,20241209,3524.4300,3549.8900,3507.5000,3528.0100,1078662.097
WIG20TR,20241209,4880.7500,4904.7700,4846.4200,4876.5400,1078662.097
WIG20TRLEV,20241209,3510.7000,3545.1500,3461.4500,3504.6600,0.000
WIG20TRSHT,20241209,3393.6700,3417.6800,3376.8700,3396.6100,0.000
WIG30,20241209,2956.3900,2960.0400,2927.1900,2943.5600,1209390.532
WIG30TR,20241209,6106.3800,6113.9200,6046.0800,6079.8800,1209390.532
WIGDIV,20241209,1757.3800,1760.6600,1751.9600,1755.7400,164872.790
WIGIND,20241209,14772.1600,14801.0900,14684.7700,14717.8800,0.000
WIGMED,20241209,18964.9200,18988.6800,18727.3000,18942.1100,0.000
WIGTECHTR,20241209,14373.7700,14393.4100,14292.8500,14318.6600,169883.476