06MAGNA,20240416,3.4300,3.5200,3.3900,3.4400,27420
11BIT,20240416,571.0000,579.0000,537.0000,537.0000,8348
3RGAMES,20240416,0.2310,0.2310,0.2100,0.2200,441312
ABPL,20240416,88.8000,88.8000,87.6000,88.0000,2667
ACAUTOGAZ,20240416,29.6000,30.0000,29.2000,29.8000,1474
ACTION,20240416,20.0000,20.1500,20.0000,20.0500,7810
ADIUVO,20240416,0.9600,0.9600,0.9600,0.9600,100
AGORA,20240416,11.2600,11.4400,11.2600,11.3800,17527
AGROTON,20240416,3.0000,3.0400,3.0000,3.0400,7189
AIGAMES,20240416,1.5000,1.5000,1.4500,1.4700,5581
AILLERON,20240416,15.2400,15.2400,14.0000,14.6000,7850
AIRWAY,20240416,0.2750,0.2785,0.2715,0.2780,87195
ALIOR,20240416,99.9000,100.4500,97.0200,99.9200,477459
ALLEGRO,20240416,30.5800,31.5200,30.5000,31.3750,2110288
ALTA,20240416,1.7600,1.8100,1.7600,1.8100,105
ALTUS,20240416,3.5500,3.6500,3.5000,3.6000,17530
AMBRA,20240416,28.3000,28.8000,28.0000,28.1500,3594
AMICA,20240416,72.8000,72.8000,71.4000,72.0000,2116
AMREST,20240416,23.4500,23.5500,22.7500,22.9500,85843
ANSWEAR,20240416,23.7500,23.8000,23.4500,23.5000,9704
APATOR,20240416,14.5000,14.5000,14.2800,14.3600,8112
APLISENS,20240416,23.0000,23.0000,22.6000,23.0000,116
APSENERGY,20240416,3.5200,3.5200,3.3800,3.5100,763
ARCHICOM,20240416,33.4000,34.0000,32.0000,32.9000,34039
ARCTIC,20240416,21.1200,21.3400,20.8000,20.9000,31644
ARTIFEX,20240416,28.8000,29.5000,28.4000,29.4000,11855
ASBIS,20240416,26.7000,26.9600,26.3400,26.4000,60447
ASML,20240416,3937.0000,3937.0000,3937.0000,3937.0000,3
ASSECOBS,20240416,62.6000,62.6000,58.6000,62.0000,2669
ASSECOPOL,20240416,76.6000,77.4000,75.8500,75.9500,78104
ASSECOSEE,20240416,51.8000,52.0000,51.2000,51.2000,791
ASTARTA,20240416,28.8000,29.2500,27.8000,27.8000,15087
ATAL,20240416,62.0000,62.2000,58.3000,59.7000,8813
ATENDE,20240416,3.0800,3.1000,2.9700,3.0100,37736
ATLANTAPL,20240416,19.8000,19.8000,19.0000,19.1000,1110
ATLANTIS,20240416,2.6100,2.6900,2.4900,2.5800,32738
ATMGRUPA,20240416,3.1500,3.1500,3.1200,3.1300,6715
ATREM,20240416,11.2500,12.8000,11.1500,12.1000,20435
AUTOPARTN,20240416,24.4000,25.1500,24.3000,24.3000,236096
BBIDEV,20240416,4.1300,4.2000,4.1100,4.1900,2023
BEDZIN,20240416,27.2000,27.5500,25.1000,26.0000,4809
BENEFIT,20240416,2760.0000,2825.0000,2670.0000,2700.0000,4495
BETACOM,20240416,5.5000,5.5000,5.5000,5.5000,847
BIGCHEESE,20240416,24.8000,24.8000,22.9000,24.5000,9740
BIOCELTIX,20240416,71.0000,71.8000,69.0000,69.6000,2926
BIOMAXIMA,20240416,15.0500,15.1500,14.8500,15.1500,1077
BIOPLANET,20240416,24.0000,24.0000,23.0000,23.8000,319
BIOTON,20240416,3.5100,3.5200,3.4800,3.4950,19093
BLOOBER,20240416,24.0500,24.0500,23.4000,24.0500,13002
BNPPBNPI0924,20240416,1068.0000,1068.0000,1068.0000,1068.0000,107
BNPPBSK0128,20240416,1066.5000,1066.5000,1066.5000,1066.5000,100
BNPPBSK0225,20240416,963.0000,963.0000,963.0000,963.0000,4
BNPPCLIE0824,20240416,1170.5000,1170.5000,1170.5000,1170.5000,152
BNPPCOMM0125,20240416,1129.5000,1130.0000,1129.5000,1130.0000,500
BNPPCOMM0225,20240416,1111.0000,1111.0000,1111.0000,1111.0000,25
BNPPGOVE0524,20240416,1102.5000,1102.5000,1102.5000,1102.5000,50
BNPPPL,20240416,104.5000,104.5000,101.0000,102.5000,179369
BNPPSPEJ0524,20240416,1098.5000,1098.5000,1098.5000,1098.5000,100
BNPPSPTF0225,20240416,1076.0000,1076.0000,1076.0000,1076.0000,25
BNPPSPTF1224,20240416,1100.5000,1100.5000,1100.0000,1100.0000,130
BOGDANKA,20240416,33.1200,33.3800,32.1600,32.7200,141784
BOOMBIT,20240416,11.3000,11.3000,11.0500,11.0500,1410
BORYSZEW,20240416,6.0800,6.0800,5.9600,6.0600,14255
BOS,20240416,15.4500,15.8000,15.1000,15.3500,12449
BOWIM,20240416,6.7600,7.1000,6.7500,7.0000,33891
BRAND24,20240416,51.2000,52.0000,49.7000,49.7000,7912
BUDIMEX,20240416,698.0000,704.5000,687.0000,692.0000,21795
BUMECH,20240416,12.7400,12.7600,11.9600,12.3000,11564
CAPITEA,20240416,0.5920,0.5980,0.5780,0.5800,308049
CAPTORTX,20240416,81.4000,81.8000,79.0000,79.2000,8185
CASPAR,20240416,8.8000,9.0500,8.8000,9.0500,16
CAVATINA,20240416,16.0000,16.0000,15.7000,16.0000,1076
CCC,20240416,82.1000,87.4000,78.9000,80.6500,937047
CDPROJEKT,20240416,115.0000,115.3000,111.4000,111.5500,445099
CDRL,20240416,13.0000,14.3000,12.7000,12.9000,3850
CELTIC,20240416,3.3700,3.4500,3.3700,3.4500,3
CEZ,20240416,148.0000,152.0000,147.6000,147.7000,2020
CFI,20240416,0.2270,0.2270,0.2270,0.2270,150
CIGAMES,20240416,1.5700,1.5820,1.5600,1.5700,309466
CITYSERV,20240416,4.9600,5.0000,4.9600,5.0000,91
CLNPHARMA,20240416,14.9600,14.9600,14.7000,14.8000,19710
CLOUD,20240416,75.2000,75.2000,68.2000,69.0000,1152
COALENERG,20240416,1.0420,1.0700,1.0140,1.0480,13751
COGNOR,20240416,9.6000,9.6950,9.4000,9.5400,202574
COLUMBUS,20240416,5.0500,5.1300,4.8000,4.9500,57240
COMARCH,20240416,261.0000,261.0000,248.5000,248.5000,2981
COMP,20240416,81.8000,81.8000,78.0000,80.0000,3497
COMPERIA,20240416,6.9000,6.9000,6.9000,6.9000,6875
COMPREMUM,20240416,2.2200,2.2200,2.1700,2.2000,21933
CORMAY,20240416,0.5920,0.5920,0.5780,0.5920,2431
CREEPYJAR,20240416,625.0000,625.0000,590.0000,610.0000,360
CREOTECH,20240416,180.0000,181.0000,179.0000,181.0000,1395
CYBERFLKS,20240416,110.0000,112.0000,108.0000,108.0000,6783
CYFRPLSAT,20240416,10.0200,10.0400,9.7120,9.7600,2181875
DADELO,20240416,17.2500,17.9500,17.1000,17.8000,6424
DATAWALK,20240416,71.0000,71.0000,64.5000,64.8000,45601
DBENERGY,20240416,17.7000,17.7000,17.5000,17.5000,229
DEBICA,20240416,78.0000,78.0000,76.2000,76.2000,443
DECORA,20240416,54.6000,54.6000,53.8000,54.4000,1786
DEKPOL,20240416,51.6000,51.6000,50.0000,50.0000,419
DELKO,20240416,9.4000,9.4600,9.2800,9.4200,4544
DEVELIA,20240416,5.6900,5.7400,5.5500,5.5800,216716
DGA,20240416,19.7000,19.8000,19.7000,19.8000,198
DIGITANET,20240416,47.6000,48.0000,46.4000,46.4000,1669
DINOPL,20240416,365.0000,367.8000,361.5000,365.8000,166697
DMGROUP,20240416,3.4200,3.4200,3.2900,3.3700,578
DOMDEV,20240416,180.8000,182.0000,179.4000,180.8000,19076
DRAGOENT,20240416,24.0000,24.5000,21.8000,23.7000,1244
DROZAPOL,20240416,3.9100,3.9300,3.8600,3.8600,5781
EASPFIZ,20240416,2210.0000,2210.0000,2210.0000,2210.0000,5
ECHO,20240416,4.7900,5.0200,4.7500,4.9500,110171
EDINVEST,20240416,7.3600,7.4000,7.2400,7.3600,4342
ELEKTROTI,20240416,21.8000,22.0000,20.8000,21.2000,91671
ELKOP,20240416,0.5100,0.5160,0.4960,0.5080,104609
EMCINSMED,20240416,10.8000,10.8000,10.8000,10.8000,2
ENEA,20240416,9.0550,9.1500,8.7000,8.7350,762445
ENELMED,20240416,18.6000,18.6000,18.3000,18.3000,23
ENERGA,20240416,9.6000,9.6000,9.4800,9.5500,15180
ENERGOINS,20240416,2.6200,2.6200,2.5250,2.5250,18808
ENTER,20240416,68.1000,70.8000,67.3000,70.2000,6217
ERBUD,20240416,40.5000,41.0000,40.0000,40.4000,6046
ERG,20240416,54.0000,54.0000,54.0000,54.0000,55
ESOTIQ,20240416,33.3000,33.3000,32.7000,33.2000,371
ETCGLDRMAU,20240416,99.9000,99.9000,95.0800,96.6700,1901
ETFBCASH,20240416,131.3800,131.3800,130.7800,131.1600,270
ETFBM40TR,20240416,93.5000,94.1100,91.6500,91.9800,12284
ETFBNDXPL,20240416,170.5000,171.1400,169.7000,170.4800,3464
ETFBS80TR,20240416,359.5000,359.5500,355.1000,356.5000,975
ETFBSPXPL,20240416,87.9100,88.3400,87.6300,87.7000,2505
ETFBTBSP,20240416,201.3500,201.9000,200.6500,200.9000,3550
ETFBW20LV,20240416,45.3500,45.3500,43.4500,43.8000,62354
ETFBW20ST,20240416,277.3000,281.9000,276.1000,280.2000,10659
ETFBW20TR,20240416,44.0000,44.1600,43.3300,43.5050,20364
ETFDAX,20240416,705.0000,717.0000,705.0000,713.5000,95
ETFSP500,20240416,214.9000,216.0000,213.0000,213.2000,6125
EUCO,20240416,1.1350,1.1350,1.1100,1.1300,61
EUROCASH,20240416,13.4000,13.4500,13.2700,13.4000,145802
EUROHOLD,20240416,2.3400,2.3600,2.2800,2.3600,4781
EUROTEL,20240416,41.4000,42.5000,40.0000,41.2000,3504
FABRITY,20240416,35.9000,36.1000,35.3000,35.8000,1196
FASING,20240416,12.9000,12.9000,12.9000,12.9000,244
FEERUM,20240416,6.6000,6.6400,6.5000,6.6400,345
FERRO,20240416,35.8000,36.6000,34.7000,36.5000,80156
FERRUM,20240416,4.8000,5.0000,4.6200,4.6600,48733
FMG,20240416,113.5000,132.5000,112.0000,121.0000,2471
FON,20240416,6.4000,6.4800,6.0800,6.1600,11894
FORTE,20240416,22.7000,22.9000,22.6000,22.9000,1530
GAMEOPS,20240416,26.5000,26.5000,24.3000,25.0500,97193
GAMFACTOR,20240416,12.5500,12.7500,12.1500,12.6000,3283
GENOMTEC,20240416,13.9000,14.1800,13.2600,13.8000,42505
GETIN,20240416,0.5640,0.5700,0.5340,0.5490,823893
GIGROUP,20240416,1.4300,1.4500,1.4300,1.4450,125
GOBARTO,20240416,46.5000,46.8000,45.0000,46.8000,687
GPW,20240416,42.2000,42.4000,41.8000,42.2000,62867
GREENX,20240416,2.3480,2.4000,2.3300,2.3520,364169
GRENEVIA,20240416,2.7500,2.7550,2.6600,2.6600,201274
GRODNO,20240416,11.0000,11.0400,10.5200,10.8200,8386
GRUPAAZOTY,20240416,22.8400,22.8600,22.2200,22.4400,165206
GRUPRACUJ,20240416,64.5000,65.5000,64.0000,64.5000,23922
GSW1Y6WMTSI,20240416,1085.0000,1085.0000,1085.0000,1085.0000,69
GSW3YPLNMXG,20240416,975.0000,975.0000,975.0000,975.0000,10
GTC,20240416,5.5800,5.6000,5.4000,5.6000,302
HANDLOWY,20240416,111.4000,112.4000,109.2000,110.2000,26987
HARPER,20240416,6.9500,6.9500,6.7200,6.8900,5027
HELIO,20240416,27.2000,27.2000,26.0000,26.0000,1187
HERKULES,20240416,0.8780,0.8780,0.7920,0.8500,160538
HMINWEST,20240416,48.3000,48.3000,47.4000,47.5000,910
HUUUGE,20240416,26.2500,26.2500,24.1000,24.8000,110265
HYDROTOR,20240416,31.4000,31.4000,31.0000,31.4000,325
IBSM,20240416,100.0000,119.0000,99.0000,108.0000,667
IFIRMA,20240416,23.6000,24.2000,23.3000,23.6000,5501
IMCOMPANY,20240416,9.9000,9.9000,9.2800,9.4000,2334
IMMOBILE,20240416,3.4400,3.6700,3.4400,3.5700,9677
IMS,20240416,4.3000,4.3000,4.1800,4.2500,5689
INC,20240416,2.7100,2.7100,2.5300,2.6400,13734
INGBSK,20240416,314.0000,317.5000,297.5000,300.0000,50938
INPRO,20240416,7.1500,7.7500,7.1500,7.7500,1689
INSTALKRK,20240416,43.6000,43.6000,43.3000,43.3000,778
INTERBUD,20240416,2.8300,2.8300,2.5800,2.8100,4837
INTERCARS,20240416,538.0000,549.0000,525.0000,539.0000,2381
INTERSPPL,20240416,0.8720,0.8720,0.8200,0.8200,2882
INTLALE61416,20240416,8.0000,8.0700,8.0000,8.0700,838
INTLAMD65276,20240416,24.0000,24.0000,24.0000,24.0000,25
INTLAPL62133,20240416,14.5000,14.5000,14.5000,14.5000,72
INTLBCO47498,20240416,111.2000,111.2000,111.2000,111.2000,100
INTLBCO62075,20240416,10.4200,10.5600,10.4000,10.5600,15266
INTLBCO62497,20240416,9.5200,9.6000,9.4500,9.5100,780
INTLBCO65300,20240416,9.3600,9.4700,9.3600,9.4700,1554
INTLBCO66464,20240416,6.3700,6.4200,6.0500,6.2700,8565
INTLBND60640,20240416,46.5000,47.2500,45.0000,45.0000,1425
INTLBND63784,20240416,34.3000,34.3000,34.3000,34.3000,700
INTLCCC55756,20240416,6.2500,6.2500,6.2500,6.2500,1500
INTLCCC64733,20240416,4.6500,4.6500,4.4300,4.4300,1739
INTLCCC65540,20240416,4.1600,4.1600,3.9800,3.9800,2873
INTLCCC66068,20240416,3.0700,3.4600,2.7500,2.8100,14025
INTLCCC66076,20240416,3.5100,3.5100,3.5100,3.5100,6800
INTLCDR57158,20240416,3.4300,3.4300,3.4300,3.4300,200
INTLCDR57166,20240416,3.6300,3.6300,3.6300,3.6300,400
INTLCDR57588,20240416,2.8900,2.9300,2.8900,2.9300,2300
INTLDAX58859,20240416,159.0000,159.8000,157.8000,158.4000,500
INTLDAX65177,20240416,66.5000,69.2000,65.2000,66.4000,217
INTLDAX66167,20240416,62.2000,62.2000,57.9000,57.9000,150
INTLDAX66266,20240416,41.5500,44.9500,39.0000,39.6500,60818
INTLDAX66274,20240416,46.4500,48.7500,43.9500,43.9500,270
INTLDNP38539,20240416,11.1200,11.4800,11.1200,11.4800,491
INTLDNP58735,20240416,5.7700,5.7700,5.7700,5.7700,30
INTLDNP58743,20240416,7.2100,7.5600,7.0600,7.5600,2003
INTLDOW65037,20240416,13.2600,13.2600,13.2600,13.2600,769
INTLDOW65284,20240416,7.0900,8.2300,7.0900,8.2300,1297
INTLESX60137,20240416,51.4000,51.4000,51.4000,51.4000,55
INTLEUD51557,20240416,22.1500,22.1500,22.1500,22.1500,200
INTLEUD57661,20240416,18.3400,18.3400,18.3400,18.3400,150
INTLEUD59543,20240416,10.9000,12.4000,10.9000,11.8400,1989
INTLEUR64899,20240416,16.7200,21.1000,16.7200,20.7000,14418
INTLEUR65235,20240416,20.9500,25.0500,20.9500,25.0500,261
INTLEUR66191,20240416,29.2500,33.3500,29.2500,33.2000,500
INTLGLD23903,20240416,277.0000,277.0000,277.0000,277.0000,20
INTLGLD24166,20240416,250.0000,250.0000,250.0000,250.0000,13
INTLGLD30148,20240416,428.5000,428.5000,428.5000,428.5000,45
INTLGLD59410,20240416,220.0000,220.0000,220.0000,220.0000,33
INTLGLD64444,20240416,202.5000,204.5000,202.5000,204.5000,21
INTLGLD65045,20240416,175.4000,178.0000,173.4000,176.0000,283
INTLINP65797,20240416,24.0000,24.0000,24.0000,24.0000,90
INTLJSW36020,20240416,14.9800,14.9800,13.5600,13.7800,1180
INTLJSW44818,20240416,0.3600,0.4100,0.3000,0.3000,96962
INTLKGH56952,20240416,6.1400,6.1400,5.9100,5.9100,130
INTLKGH58487,20240416,4.4200,4.5300,4.1800,4.1800,7564
INTLKGH58495,20240416,4.5900,4.7500,4.5900,4.7000,25274
INTLNAG66019,20240416,1.2300,1.3300,1.1600,1.1600,54908
INTLNAG66027,20240416,1.7600,1.7600,1.7600,1.7600,3000
INTLNAG66043,20240416,2.1700,2.1700,2.1000,2.1000,1529
INTLNDX64972,20240416,140.2000,140.2000,139.6000,139.6000,31
INTLNDX65292,20240416,85.3000,86.8000,84.5000,86.8000,906
INTLNDX66183,20240416,47.2500,49.6000,45.8000,49.6000,1686
INTLNFL66126,20240416,79.8000,79.8000,79.8000,79.8000,1
INTLNFL66670,20240416,50.3000,50.3000,50.3000,50.3000,53
INTLNKX37515,20240416,400.5000,400.5000,400.5000,400.5000,3
INTLNVD65573,20240416,190.8000,190.8000,190.8000,190.8000,100
INTLNVD65979,20240416,136.2000,136.2000,136.2000,136.2000,40
INTLNVD66233,20240416,90.0000,93.9000,90.0000,93.9000,17
INTLOPL21626,20240416,3.7000,3.7000,3.6400,3.6400,4700
INTLPAL65219,20240416,7.5000,7.6000,6.7800,7.6000,26574
INTLPAL65888,20240416,8.2000,8.8300,8.2000,8.8300,400
INTLPAL65961,20240416,10.2600,10.2600,10.2200,10.2200,600
INTLPEO62901,20240416,9.9600,9.9600,9.6500,9.7200,829
INTLPEO66134,20240416,6.1200,6.1500,5.9100,5.9300,23080
INTLPGE30320,20240416,1.7500,1.8700,1.7400,1.8700,9000
INTLPGE58313,20240416,1.5000,1.5000,1.4100,1.4100,2464
INTLPGE58412,20240416,0.6700,0.6700,0.4900,0.6500,45564
INTLPGE58420,20240416,0.9100,1.0000,0.8400,0.9000,21042
INTLPGE58438,20240416,1.1900,1.2500,1.1900,1.2500,1285
INTLPKN58636,20240416,2.0000,2.0000,1.7600,1.7600,64220
INTLPKN62554,20240416,1.7000,1.7200,1.5600,1.5600,125922
INTLPKN65110,20240416,1.4900,1.4900,1.2200,1.2500,129645
INTLPKO62539,20240416,25.1500,25.1500,24.1500,24.1500,138
INTLPKO65383,20240416,16.1000,16.3600,15.3200,15.3200,2219
INTLPLA29744,20240416,7.6600,7.6600,7.6600,7.6600,250
INTLPLA30270,20240416,6.5200,6.9700,6.5200,6.9700,1057
INTLPLA30288,20240416,9.9600,9.9600,9.9600,9.9600,50
INTLPLA30916,20240416,5.4800,5.4800,5.4800,5.4800,187
INTLPZU15610,20240416,32.5500,32.5500,32.5500,32.5500,1000
INTLPZU65243,20240416,9.2300,9.2300,9.2300,9.2300,250
INTLSLV29264,20240416,63.3000,63.3000,63.3000,63.3000,20
INTLSLV29298,20240416,68.5000,68.5000,68.5000,68.5000,10
INTLSLV30189,20240416,47.7500,47.7500,47.7500,47.7500,30
INTLSLV30890,20240416,45.3500,45.3500,45.3500,45.3500,50
INTLSLV57299,20240416,36.6500,36.6500,36.6500,36.6500,20
INTLSLV59022,20240416,32.8000,32.8000,32.8000,32.8000,50
INTLSLV64469,20240416,30.6000,31.2500,29.3500,29.9500,2219
INTLSPX34785,20240416,63.5000,63.5000,63.5000,63.5000,220
INTLSPX64840,20240416,29.0500,29.2500,29.0500,29.2500,262
INTLSPX65730,20240416,23.6000,24.0000,23.6000,24.0000,114
INTLSPX66001,20240416,19.2400,19.2400,18.9200,18.9200,200
INTLTNF64014,20240416,30.7000,30.7000,27.5000,29.1500,1652
INTLTNF64311,20240416,38.3000,38.3000,38.3000,38.3000,100
INTLTNF64626,20240416,131.8000,131.8000,131.8000,131.8000,20
INTLTNF65458,20240416,13.4000,13.4000,11.0600,12.6200,2350
INTLTSL65706,20240416,8.1900,8.9300,8.1900,8.9300,368
INTLTSL65904,20240416,4.6500,4.6500,3.7000,3.8400,1149
INTLTSL65912,20240416,15.0000,15.0000,15.0000,15.0000,100
INTLUSD37846,20240416,30.8000,34.4000,30.5000,34.1000,7535
INTLUSD65078,20240416,37.1000,39.7000,37.1000,39.7000,170
INTLUSD66522,20240416,49.7000,49.7000,49.7000,49.7000,70
INTLUSJ64162,20240416,51.1000,51.8000,51.1000,51.8000,361
INTLW2028613,20240416,14.2600,14.2600,14.2600,14.2600,10000
INTLW2058834,20240416,9.0300,9.0300,8.7800,8.7800,35
INTLW2064139,20240416,4.7400,4.7400,4.7300,4.7300,400
INTLW2064568,20240416,3.2500,3.2700,2.9600,2.9700,30111
INTLW2064576,20240416,3.7400,3.7400,3.7400,3.7400,25000
INTLW2064584,20240416,4.2500,4.3700,3.9500,3.9500,5797
INTLW2065995,20240416,2.2500,2.2700,1.8400,1.8500,11483
INTLW2066605,20240416,1.7200,1.7700,1.3400,1.3400,45756
INTROL,20240416,10.3000,10.3000,9.7200,9.9400,2307
INTSALE61689,20240416,15.4000,15.5600,15.3800,15.5600,4000
INTSBCO53355,20240416,4.9200,4.9200,4.8200,4.8200,1400
INTSBCO53918,20240416,3.3000,3.6000,3.3000,3.3800,34500
INTSCCC47829,20240416,3.3000,3.9600,3.2400,3.9300,18185
INTSCCC66225,20240416,2.5500,2.8100,2.1100,2.7500,12006
INTSCDR63974,20240416,3.6500,3.8400,3.6100,3.8400,7032
INTSDAX66498,20240416,55.5000,58.4000,51.5000,57.2000,12066
INTSDAX66530,20240416,60.5000,61.1000,56.5000,61.1000,1325
INTSDAX66548,20240416,72.6000,74.7000,69.3000,74.5000,20187
INTSDAX66555,20240416,78.7000,82.6000,78.7000,82.6000,215
INTSDAX66563,20240416,89.5000,93.0000,89.5000,93.0000,75
INTSDAX66571,20240416,102.4000,102.4000,102.4000,102.4000,8
INTSDOW64303,20240416,14.8800,14.9400,13.8800,14.4200,2108
INTSEUR64352,20240416,27.0000,27.0000,23.4000,23.4000,699
INTSGBP65508,20240416,14.6200,14.6200,12.1200,12.1200,119
INTSGLD66514,20240416,56.9000,58.4000,56.9000,57.6000,500
INTSGLD66613,20240416,77.0000,77.3000,77.0000,77.3000,76
INTSGLD66621,20240416,99.3000,99.3000,99.3000,99.3000,40
INTSJSW64915,20240416,1.9300,1.9300,1.9300,1.9300,4000
INTSKGH50872,20240416,6.0400,6.4500,6.0400,6.4400,13533
INTSKGH51656,20240416,4.6600,4.8200,4.6500,4.8200,4138
INTSKGH60749,20240416,3.3400,3.3500,3.2700,3.3500,2507
INTSMET65854,20240416,37.0000,37.0000,37.0000,37.0000,1
INTSMET66118,20240416,61.6000,61.6000,61.6000,61.6000,25
INTSNDX41129,20240416,79.5000,82.0000,76.9000,79.5000,24323
INTSNDX41277,20240416,104.0000,105.6000,101.8000,101.8000,7591
INTSNDX66282,20240416,129.0000,129.0000,129.0000,129.0000,10
INTSNVD66423,20240416,15.1600,15.1600,14.8800,14.8800,110
INTSOPL06254,20240416,2.2000,2.2000,2.2000,2.2000,9000
INTSPAL62513,20240416,19.2000,19.2000,19.2000,19.2000,140
INTSPAL63966,20240416,17.0000,17.0000,17.0000,17.0000,164
INTSPEO66142,20240416,4.8100,5.2400,4.7900,5.2400,19627
INTSPEO66159,20240416,8.1900,8.5200,8.1900,8.5200,2109
INTSPKN45013,20240416,21.6500,22.4000,21.6500,22.3500,1385
INTSPKN64402,20240416,1.4100,1.6100,1.4100,1.6100,19799
INTSPKO66050,20240416,13.7600,15.1600,13.5000,15.1600,5665
INTSPZU64386,20240416,8.4800,8.4800,7.6700,7.8300,2663
INTSPZU65375,20240416,11.4800,11.8000,11.2400,11.8000,1792
INTSSLV66639,20240416,12.8800,13.4000,12.3400,13.4000,27000
INTSSPX42507,20240416,27.7500,28.2500,26.9500,28.2500,2604
INTSSPX46565,20240416,42.6000,42.6000,42.0000,42.3000,1198
INTSTNF56101,20240416,104.8000,104.8000,104.8000,104.8000,20
INTSTSL65623,20240416,53.3000,53.3000,53.3000,53.3000,100
INTSTSL65631,20240416,64.1000,65.6000,64.1000,65.6000,1800
INTSUSD58123,20240416,105.0000,105.0000,102.2000,102.2000,52
INTSUSD59568,20240416,52.5000,52.5000,52.4000,52.4000,38
INTSUSD64675,20240416,40.4000,40.4000,40.4000,40.4000,60
INTSUSD65086,20240416,30.9500,30.9500,30.9500,30.9500,15
INTSUSD65490,20240416,27.1000,27.1000,24.2500,24.2500,2803
INTSUSJ66209,20240416,16.1600,17.1400,15.7600,15.9400,1708
INTSW2019976,20240416,2.7200,3.1000,2.6500,3.0300,163048
INTSW2040790,20240416,3.5100,3.8300,3.4000,3.8300,11361
INTSW2042382,20240416,5.4200,5.5000,5.4200,5.4300,1740
INTSW2066357,20240416,2.0800,2.4500,1.9900,2.4100,266258
INVCEEFIZ,20240416,518.1000,518.1000,514.1000,514.1000,17
INVFIZ,20240416,1029.0000,1029.0000,1029.0000,1029.0000,6
IPOEKO,20240416,28.3000,28.3000,28.2000,28.2000,450
IPOPEMA,20240416,3.5300,3.5300,3.4300,3.4300,1930
IZOLACJA,20240416,3.5200,3.5200,3.3000,3.3500,8321
IZOSTAL,20240416,2.7000,2.7400,2.6400,2.6900,15944
JRHOLDING,20240416,7.6400,7.7000,7.4200,7.6600,13681
JSW,20240416,34.3000,34.4900,32.5200,32.7000,848648
JWWINVEST,20240416,4.2900,4.3600,4.0700,4.2000,4889
KCI,20240416,0.8520,0.8580,0.8500,0.8580,6219
KERNEL,20240416,10.5000,10.7000,9.8400,10.5000,56809
KETY,20240416,783.5000,813.5000,779.0000,798.5000,35579
KGHM,20240416,141.0000,141.1500,135.4000,137.5500,925226
KGL,20240416,15.9000,15.9000,15.2000,15.2000,6
KINOPOL,20240416,15.0000,15.2000,14.8500,15.0500,5145
KOGENERA,20240416,52.5000,53.3000,51.2000,52.2000,4169
KOMPAP,20240416,23.0000,23.0000,21.0000,21.2000,2113
KOMPUTRON,20240416,4.7100,4.7800,4.7000,4.7000,3621
KPPD,20240416,50.5000,50.5000,50.0000,50.0000,203
KREDYTIN,20240416,18.0000,18.0000,17.5000,17.8000,149
KRKA,20240416,534.0000,536.0000,524.0000,536.0000,80
KRUK,20240416,445.0000,447.0000,428.2000,430.2000,36049
KRVITAMIN,20240416,10.8500,10.8500,10.8500,10.8500,9
KSGAGRO,20240416,1.5300,1.5300,1.4900,1.5000,2954
LABOPRINT,20240416,20.4000,22.0000,20.0000,20.0000,1264
LARQ,20240416,2.5400,2.5400,2.3600,2.5000,41841
LENA,20240416,3.7100,3.7100,3.6500,3.6500,2303
LENTEX,20240416,6.8400,6.9200,6.6600,6.9000,17287
LESS,20240416,0.2360,0.2390,0.2330,0.2360,196281
LIBET,20240416,1.9000,1.9000,1.9000,1.9000,90
LOKUM,20240416,25.8000,26.6000,25.8000,26.0000,302
LPP,20240416,15690.0000,15880.0000,15080.0000,15230.0000,4472
LSISOFT,20240416,14.5000,14.5000,14.4000,14.4000,385
LUBAWA,20240416,3.8100,3.8380,3.6500,3.6840,586374
MABION,20240416,16.5000,17.8000,16.2600,17.3400,128638
MAKARONPL,20240416,17.8500,18.1500,17.7000,18.0000,3155
MANGATA,20240416,93.0000,94.4000,91.2000,93.0000,761
MANYDEV,20240416,1.2700,1.2700,1.1300,1.2200,11749
MARVIPOL,20240416,9.2000,9.2000,8.6400,8.9800,83798
MAXCOM,20240416,10.6000,11.6000,10.0500,10.7000,5658
MBANK,20240416,678.0000,684.8000,666.0000,670.6000,22858
MBWS,20240416,12.6000,12.7000,12.6000,12.7000,90
MCI,20240416,27.4000,27.4000,26.5000,26.5000,2861
MDIENERGIA,20240416,1.5200,1.5500,1.5050,1.5500,5253
MEDICALG,20240416,26.0000,26.7800,25.1000,25.4200,18381
MEDINICE,20240416,9.2000,9.4800,8.8800,9.4000,6995
MENNICA,20240416,18.9500,19.0500,18.6000,18.8000,795
MERCATOR,20240416,42.1000,42.4500,41.3500,41.4000,8125
MERCOR,20240416,21.7000,22.0000,21.5000,21.9000,5586
MEXPOLSKA,20240416,4.0700,4.2300,4.0600,4.2300,5407
MFO,20240416,35.4000,35.4000,33.5000,33.5000,809
MILKILAND,20240416,0.5880,0.5980,0.5800,0.5980,643
MILLENNIUM,20240416,9.5000,9.6000,9.0550,9.3050,1463726
MIRACULUM,20240416,1.2200,1.2400,1.2100,1.2400,3184
MIRBUD,20240416,9.3600,9.3800,9.0700,9.1400,144185
MLPGROUP,20240416,81.4000,81.4000,81.0000,81.0000,126
MLSYSTEM,20240416,41.2000,41.7000,40.4000,40.4000,3866
MOBRUK,20240416,327.0000,329.5000,321.5000,325.0000,1699
MOJ,20240416,1.6000,1.6000,1.6000,1.6000,550
MOL,20240416,33.4000,33.4200,33.0000,33.2400,1995
MOLECURE,20240416,15.9600,15.9800,15.7200,15.7600,7851
MONNARI,20240416,5.3400,5.3600,5.3400,5.3400,12723
MOSTALPLC,20240416,17.7000,17.7000,16.8500,17.0500,2553
MOSTALWAR,20240416,7.1000,7.2000,6.8200,7.0000,17887
MOSTALZAB,20240416,4.5300,4.5300,4.1600,4.2850,307632
MOVIEGAMES,20240416,29.1000,30.0000,28.4500,29.3000,21819
MURAPOL,20240416,42.7800,42.7800,41.8000,42.0000,26427
MUZA,20240416,15.3000,15.3000,14.4000,14.9000,2128
MWTRADE,20240416,5.6500,5.8000,5.6500,5.8000,11
NANOGROUP,20240416,1.0300,1.0300,1.0150,1.0150,19593
NEUCA,20240416,895.0000,903.0000,875.0000,882.0000,3785
NEWAG,20240416,21.6000,22.1000,21.3000,21.8000,13558
NEXITY,20240416,2.4200,2.4800,2.4200,2.4800,428
NOVATURAS,20240416,14.8000,14.8000,14.8000,14.8000,109
NOVAVISGR,20240416,2.4100,2.4500,2.3800,2.3900,25527
NOVITA,20240416,109.0000,109.0000,99.2000,99.4000,1224
NTCAPITAL,20240416,0.6700,0.6700,0.6700,0.6700,20
NTTSYSTEM,20240416,6.8000,6.8000,6.5400,6.7800,2003
ODLEWNIE,20240416,10.4000,10.4000,10.1000,10.1000,6153
OEX,20240416,52.0000,53.2000,50.4000,50.4000,861
ONDE,20240416,14.5000,14.5000,14.0000,14.1800,17620
ONESANO,20240416,1.3300,1.3300,1.3100,1.3100,2210
OPONEO.PL,20240416,57.0000,57.8000,56.0000,56.0000,8711
ORANGEPL,20240416,7.9000,7.9220,7.7640,7.7780,748232
OTLOG,20240416,30.2000,31.5000,30.2000,31.0000,3981
OTMUCHOW,20240416,4.7800,4.7800,4.7000,4.7000,1397
OVOSTAR,20240416,69.0000,69.0000,69.0000,69.0000,1
PAMAPOL,20240416,2.7400,2.7400,2.7000,2.7000,3953
PANOVA,20240416,16.1500,16.4000,16.0000,16.0000,1408
PASSUS,20240416,29.0000,31.9000,27.3000,31.9000,9712
PATENTUS,20240416,3.8000,3.8000,3.6450,3.6600,20693
PCCEXOL,20240416,2.8300,2.8300,2.7200,2.7350,52056
PCCROKITA,20240416,100.4000,102.6000,100.4000,100.6000,2970
PCFGROUP,20240416,18.4800,18.4800,18.0000,18.3400,1283
PEKABEX,20240416,22.7000,22.9000,22.4000,22.6000,4997
PEKAO,20240416,181.0000,181.0000,174.7000,176.4500,769519
PEP,20240416,67.0000,68.4000,66.0000,67.0000,3355
PEPCO,20240416,19.2000,19.6000,18.7500,19.0000,2229227
PEPEES,20240416,1.1300,1.1300,1.1150,1.1150,4508
PGE,20240416,6.1000,6.2160,5.9840,6.0820,6586504
PGFGROUP,20240416,0.4690,0.4760,0.4650,0.4690,22297
PHARMENA,20240416,6.9800,7.0400,6.8400,6.9200,5137
PHN,20240416,11.9500,11.9500,11.8000,11.9500,16901
PHOTON,20240416,7.7000,7.9600,7.6800,7.6800,3469
PJPMAKRUM,20240416,20.4000,20.5000,19.5500,20.4000,2332
PKNORLEN,20240416,68.0000,68.4900,65.4600,65.7300,3786278
PKOBP,20240416,57.4000,57.7200,55.6200,55.8600,4475632
PKOGS,20240416,101.1200,101.1200,101.1200,101.1200,501
PKOSO,20240416,121.4200,121.4200,121.4200,121.4200,100
PKPCARGO,20240416,12.4800,12.5000,11.8800,11.9800,182458
PLAYWAY,20240416,290.0000,292.0000,278.0000,282.0000,4270
PLAZACNTR,20240416,2.8800,2.9400,2.8500,2.9150,9216
PMPG,20240416,3.7200,3.7200,3.7200,3.7200,131
POLICE,20240416,11.1500,11.1500,11.0500,11.1500,969
POLIMEXMS,20240416,3.9200,3.9300,3.7600,3.7960,347842
POLTREG,20240416,56.0000,56.0000,53.4000,54.8000,1655
POLWAX,20240416,1.8400,1.8400,1.8000,1.8000,6959
PRAGMAINK,20240416,4.7100,4.7100,4.5200,4.5200,17
PROCHEM,20240416,32.8000,32.8000,31.0000,32.4000,2294
PROSUS,20240416,127.5000,127.5000,127.5000,127.5000,1
PROTEKTOR,20240416,2.0500,2.0500,1.9600,2.0200,14310
PULAWY,20240416,59.2000,59.6000,58.0000,58.6000,1163
PURE,20240416,8.1000,8.1000,7.7200,7.7200,10103
PZU,20240416,48.5800,50.0200,48.3000,49.3900,2011692
PZUAKORD,20240416,129.0100,129.0100,129.0100,129.0100,80
QUERCUS,20240416,6.4800,6.5000,6.3000,6.4600,30101
RAEN,20240416,0.6680,0.7100,0.6500,0.6990,90833
RAFAKO,20240416,0.9800,0.9880,0.9620,0.9780,127831
RAFAMET,20240416,15.9000,16.0000,15.3000,15.5000,773
RAINBOW,20240416,74.8000,74.8000,71.1000,71.7000,45510
RANKPROGR,20240416,4.0200,4.0500,3.8800,3.8800,35631
RAWLPLUG,20240416,14.8000,14.8000,14.2000,14.2000,3102
RBIFL10NAG6,20240416,2.7800,2.7800,2.3800,2.3800,250
RBIFL10PALL4,20240416,3.3900,3.7200,2.6600,3.7200,25665
RBIFL10SILVE1,20240416,1.0500,1.0700,0.8900,0.9100,10700
RBIFL10SILVE2,20240416,23.2000,23.2000,23.2000,23.2000,333
RBIFL3CPS,20240416,3.3600,3.3600,3.1500,3.1500,8840
RBIFL3NAG1,20240416,1.3300,1.3300,1.3200,1.3200,1500
RBIFL3PCOP2,20240416,3.0200,3.0800,2.9800,2.9900,2700
RBIFL4CCC,20240416,41.0000,42.0000,41.0000,42.0000,202
RBIFL4CPS2,20240416,2.4400,2.4400,2.4400,2.4400,5000
RBIFL4PCOP2,20240416,1.8900,1.8900,1.7200,1.7500,4000
RBIFL511B,20240416,6.0400,6.0400,4.8500,4.8500,1645
RBIFL5ALE2,20240416,3.7400,4.0100,3.7400,4.0100,200
RBIFL5CCC,20240416,38.7000,40.3000,29.4500,29.4500,205
RBIFL5CDPRO3,20240416,6.5200,6.5200,6.5200,6.5200,374
RBIFL5CPS2,20240416,1.6500,1.6700,1.5100,1.5500,8000
RBIFL5KGH1,20240416,11.4000,11.4000,11.2400,11.3000,310
RBIFL5KRU2,20240416,4.6600,4.6600,4.6600,4.6600,5
RBIFL5LPP1,20240416,0.7500,0.7500,0.7500,0.7500,4760
RBIFL5LPP2,20240416,17.6000,18.0800,15.4000,15.4000,2291
RBIFL5NAG4,20240416,7.3900,7.3900,7.3900,7.3900,53
RBIFL5PCOP1,20240416,0.1600,0.1600,0.1600,0.1600,2000
RBIFL5PCOP2,20240416,5.7100,5.7100,5.7100,5.7100,1200
RBIFL6PALL2,20240416,2.3400,2.3400,2.3400,2.3400,250
RBIFL7NAG4,20240416,5.2700,5.2700,5.2700,5.2700,3000
RBIFL7W20,20240416,13.1400,13.1400,12.5200,12.6600,900
RBIFL8PALL3,20240416,6.2800,6.2800,6.2800,6.2800,55
RBIFL8SILVE2,20240416,20.5000,20.5000,20.4000,20.4000,1400
RBIFL9DAX,20240416,9.9700,9.9700,9.9700,9.9700,2
RBIFL9SILVE1,20240416,1.7400,1.7400,1.5000,1.5000,4100
RBIFL9W20,20240416,10.8000,10.8000,10.2000,10.3000,811
RBIFS2PCOP1,20240416,16.7200,16.7200,16.7200,16.7200,150
RBIFS3BME,20240416,0.5500,0.5500,0.5500,0.5500,100
RBIFS3KGH1,20240416,5.5400,5.5600,5.5400,5.5600,1180
RBIFS3XTB,20240416,6.9900,6.9900,6.9900,6.9900,500
RBIFS4ALR1,20240416,2.3000,2.3000,2.3000,2.3000,34
RBIFS4CCC,20240416,0.1400,0.1400,0.1400,0.1400,2000
RBIFS4CCC1,20240416,1.0000,1.3600,1.0000,1.3600,11649
RBIFS4ING,20240416,2.0900,2.2900,2.0900,2.2900,2500
RBIFS5ALE,20240416,6.7000,6.7000,6.3800,6.3800,500
RBIFS5KETY1,20240416,2.0700,2.0700,1.9600,2.0500,5000
RBIFS5PKO,20240416,0.1700,0.1700,0.1700,0.1700,1000
RBIFS5PKO1,20240416,1.1900,1.1900,1.1900,1.1900,200
RBIFS5PKO2,20240416,3.6200,3.8400,3.6200,3.8400,1500
RBIFS8DAX,20240416,3.3800,3.3800,3.3800,3.3800,50
RBIFS8SILVE2,20240416,3.2900,3.3200,3.2900,3.3200,30000
RBIFS9DAX,20240416,2.8200,2.8200,2.8200,2.8200,650
RBITLCPS4,20240416,0.1000,0.1000,0.0900,0.0900,22580
RBITLDAX35,20240416,64.6000,64.6000,64.6000,64.6000,259
RBITLGAMES,20240416,13.1800,13.1800,13.1800,13.1800,18
RBITLLPP11,20240416,53.6000,53.6000,53.0000,53.0000,40
RBITLNAG12,20240416,1.1300,1.1300,1.0000,1.0000,450
RBITLPKN5,20240416,1.1800,1.1800,1.1800,1.1800,1055
RBITLTEN,20240416,4.0300,4.0300,4.0200,4.0200,9500
RBITLTEN1,20240416,3.2600,3.2600,3.2400,3.2400,7988
RBITLTEN2,20240416,1.6300,1.6300,1.6300,1.6300,1600
RBITSCCC5,20240416,1.0200,1.0200,0.7800,0.7800,9600
RBITSDAX29,20240416,89.8000,89.8000,89.8000,89.8000,10
RBITSDAX31,20240416,96.2000,96.2000,96.2000,96.2000,50
RBITSKETY5,20240416,17.6200,17.6800,16.4200,17.6800,2259
RBITSW207,20240416,2.1200,2.1200,2.1200,2.1200,1
RCFL10GOLD,20240416,1.5000,1.5400,1.5000,1.5000,32075
RCFL10GOLD1,20240416,0.7300,0.7400,0.7100,0.7100,6000
RCFL10GOLD2,20240416,7.4100,7.5400,7.2500,7.3500,4700
RCFL10GOLD3,20240416,20.7500,21.4000,20.3000,21.2000,3849
RCFL10SILVE5,20240416,0.9200,0.9200,0.9200,0.9200,1
RCFL2FW202,20240416,8.1000,8.1000,8.1000,8.1000,150
RCFL2KGH1,20240416,2.3600,2.3600,2.3600,2.3600,840
RCFL2NAG3,20240416,0.4800,0.4800,0.4700,0.4700,12890
RCFL2PALL1,20240416,3.6200,3.6200,3.6200,3.6200,3800
RCFL2SILVE3,20240416,15.5800,15.5800,15.5000,15.5000,14000
RCFL311B1,20240416,3.1100,3.1100,3.1100,3.1100,1750
RCFL3ALE1,20240416,0.7400,0.7400,0.7300,0.7300,1000
RCFL3ALE2,20240416,5.9700,6.2900,5.8600,6.2900,9500
RCFL3ALR,20240416,5.0300,5.0300,5.0300,5.0300,200
RCFL3ATTP,20240416,0.4800,0.4800,0.4600,0.4800,16846
RCFL3CCC1,20240416,1.9300,2.1900,1.7000,1.7000,4926
RCFL3CCC3,20240416,15.3000,16.5400,15.3000,16.5400,987
RCFL3CDPRO5,20240416,2.2300,2.2300,2.0600,2.0600,20500
RCFL3CPS1,20240416,0.1000,0.1000,0.0900,0.0900,22500
RCFL3DNP,20240416,12.9000,13.0600,12.8000,12.8800,483
RCFL3EUH4,20240416,3.8400,3.8400,3.8400,3.8400,2000
RCFL3EUH5,20240416,6.8800,6.8800,6.8800,6.8800,448
RCFL3GAMES3,20240416,0.8800,0.8800,0.8800,0.8800,2263
RCFL3GOLD,20240416,84.2000,84.2000,84.2000,84.2000,5
RCFL3JSW1,20240416,0.7900,0.8100,0.6800,0.7100,242679
RCFL3JSW2,20240416,0.1800,0.1800,0.1800,0.1800,2000
RCFL3KGH1,20240416,5.4900,5.7600,5.4600,5.7600,12500
RCFL3KRU,20240416,25.4500,25.7000,24.1000,24.5500,189
RCFL3LPP3,20240416,0.0100,0.0100,0.0100,0.0100,500
RCFL3MWIG40,20240416,14.5600,14.5600,14.0400,14.0400,307
RCFL3PCOP,20240416,0.1400,0.1400,0.1400,0.1400,8000
RCFL3PGE1,20240416,1.0100,1.0400,0.9400,0.9800,76740
RCFL3PKN2,20240416,2.6400,2.6400,2.3800,2.3800,9495
RCFL3PKP,20240416,0.4200,0.4200,0.3900,0.3900,2000
RCFL3PKP2,20240416,2.4000,2.4000,2.4000,2.4000,400
RCFL3PLAT2,20240416,4.2000,4.2100,4.2000,4.2100,4000
RCFL3PLW1,20240416,0.5100,0.5100,0.5100,0.5100,5000
RCFL3PLW3,20240416,2.5600,2.5600,2.5600,2.5600,3998
RCFL3SDF1,20240416,8.1700,8.1700,8.1700,8.1700,8
RCFL3SILVE,20240416,3.1800,3.1800,3.1800,3.1800,210
RCFL3SILVE1,20240416,17.7000,17.7000,17.5000,17.5000,40
RCFL3SILVE3,20240416,8.8100,8.9000,8.8000,8.8000,926
RCFL3TPE,20240416,1.2900,1.3500,1.2300,1.2700,36164
RCFL3W20,20240416,25.8000,25.8000,25.8000,25.8000,108
RCFL3W201,20240416,17.7200,17.7200,17.7200,17.7200,112
RCFL3XTB2,20240416,216.0000,216.0000,198.8000,198.8000,99
RCFL4ALE2,20240416,2.2200,2.3600,2.1900,2.3600,5811
RCFL4ALE3,20240416,6.4100,6.8800,6.2300,6.7600,5111
RCFL4CCC1,20240416,7.7600,8.8400,6.1100,6.1100,6589
RCFL4CDPRO5,20240416,0.5700,0.5700,0.5100,0.5200,951298
RCFL4CDPRO6,20240416,2.5200,2.6000,2.3300,2.3300,31790
RCFL4EUH,20240416,0.7900,0.7900,0.7900,0.7900,200
RCFL4GOLD1,20240416,14.4800,14.4800,14.4800,14.4800,350
RCFL4KGH4,20240416,1.8400,1.8400,1.6400,1.6400,297626
RCFL4LPP2,20240416,1.6900,1.6900,1.4800,1.5200,30522
RCFL4OIL5,20240416,8.6600,8.6600,8.6600,8.6600,113
RCFL4PEO2,20240416,6.0100,6.0100,6.0100,6.0100,300
RCFL4PGE,20240416,0.0700,0.0700,0.0700,0.0700,225000
RCFL4PKN2,20240416,1.5500,1.6100,1.3400,1.3700,45208
RCFL4SILVE,20240416,17.0800,17.0800,16.8600,16.8600,40
RCFL4SILVE3,20240416,4.3000,4.3200,4.0500,4.0500,5300
RCFL5MWIG40,20240416,3.3600,3.3600,3.3600,3.3600,230
RCFL5W202,20240416,17.8600,17.9200,16.5000,16.6400,902
RCFL6COPP3,20240416,0.9100,0.9100,0.8900,0.8900,4510
RCFL6GASO1,20240416,1.5500,1.5500,1.4600,1.4800,57998
RCFL6SILVE1,20240416,1.0100,1.0100,1.0100,1.0100,37000
RCFL6SILVE3,20240416,10.8800,10.8800,10.8600,10.8600,145
RCFL6W202,20240416,1.0600,1.0600,1.0200,1.0200,1600
RCFL6W203,20240416,9.7500,9.7500,9.7500,9.7500,100
RCFL7SILVE4,20240416,7.4000,7.6100,7.0400,7.0400,3250
RCFL8SILVE5,20240416,4.1300,4.1300,3.7200,3.7700,5900
RCFS2ALE,20240416,7.0400,7.2400,7.0400,7.2400,600
RCFS2CCC2,20240416,1.2300,1.2300,1.2300,1.2300,3000
RCFS2JSW,20240416,0.3000,0.3200,0.3000,0.3200,9987
RCFS2MSFIN,20240416,0.7200,0.7200,0.7200,0.7200,1000
RCFS2PEO3,20240416,1.0500,1.0500,1.0500,1.0500,1138
RCFS2SILVE4,20240416,2.8400,2.8400,2.8400,2.8400,1013
RCFS3ALV2,20240416,0.5100,0.5100,0.5100,0.5100,200
RCFS3IFXG,20240416,0.7700,0.7700,0.7700,0.7700,75
RCFS3KETY,20240416,0.7800,0.8300,0.7700,0.8100,35035
RCFS3KGH1,20240416,0.1400,0.1400,0.1400,0.1400,1000
RCFS3KGH2,20240416,0.8100,0.8500,0.8000,0.8500,9200
RCFS3MBK3,20240416,0.2900,0.2900,0.2800,0.2800,129950
RCFS3PALL,20240416,3.1500,3.1500,3.1500,3.1500,310
RCFS3SILVE4,20240416,1.3000,1.3000,1.3000,1.3000,1500
RCFS4ALE,20240416,0.1800,0.1900,0.1800,0.1900,24000
RCFS4CBK2,20240416,0.1700,0.1700,0.1700,0.1700,250
RCFS4COPP2,20240416,3.6500,3.6500,3.6500,3.6500,1000
RCFS4OIL9,20240416,1.6100,1.6100,1.6100,1.6100,60
RCFS4P9111,20240416,3.0500,3.0500,3.0500,3.0500,25
RCFS4PZU2,20240416,0.3600,0.3600,0.3400,0.3400,16000
RCFS4SIE,20240416,0.2100,0.2100,0.2100,0.2100,250
RCFS4SILVE2,20240416,0.5100,0.5100,0.5100,0.5100,800
RCFS4W20,20240416,1.8400,1.9100,1.8400,1.8900,216410
RCFS5ALV,20240416,0.7500,0.7500,0.7500,0.7500,200
RCFS5BMW,20240416,0.5700,0.5700,0.5700,0.5700,150
RCFS5COPP2,20240416,1.9100,1.9100,1.9100,1.9100,24
RCFS5DAI,20240416,0.7500,0.7500,0.7500,0.7500,100
RCFS5OIL9,20240416,0.6800,0.6800,0.6800,0.6800,100
RCFS5W201,20240416,0.8400,0.8800,0.8200,0.8600,97509
RCFS6W202,20240416,0.3200,0.3400,0.3200,0.3400,2800
RCFS6W203,20240416,0.1900,0.2100,0.1900,0.2100,2560
RCLNAGOPEN,20240416,0.7000,0.7000,0.7000,0.7000,11550
RCLOILAOPEN1,20240416,474.0000,474.0000,474.0000,474.0000,3
RCLSILVAOPEN,20240416,111.6000,111.6000,111.6000,111.6000,16
RCSDAXOPEN,20240416,58.8000,58.8000,58.8000,58.8000,50
RCTSMWIG407,20240416,11.0000,11.0000,11.0000,11.0000,195
REDAN,20240416,0.2950,0.3150,0.2950,0.2960,5450
REINO,20240416,1.3700,1.3700,1.3700,1.3700,2
RELPOL,20240416,6.6200,6.6200,6.3400,6.5200,20739
REMAK,20240416,15.7000,15.7000,14.8000,15.6500,1460
RENDER,20240416,131.0000,132.0000,123.5000,126.0000,659
RESBUD,20240416,0.6680,0.7000,0.6500,0.6500,22693
ROPCZYCE,20240416,30.6000,30.7000,30.6000,30.7000,797
RWE,20240416,136.4000,136.4000,136.4000,136.4000,5
RYVU,20240416,54.9000,54.9000,53.7000,54.0000,3362
SANOK,20240416,23.6500,23.6500,22.8000,23.1000,4319
SANPL,20240416,547.4000,551.8000,540.2000,542.8000,80170
SANTANDER,20240416,19.1660,19.1660,18.1000,18.9700,1785
SANWIL,20240416,1.6350,1.6700,1.6300,1.6450,9851
SATIS,20240416,0.4980,0.4980,0.4470,0.4690,38239
SCPFL,20240416,188.0000,190.8000,188.0000,188.4000,981
SECOGROUP,20240416,31.0000,32.0000,30.4000,32.0000,1008
SEKO,20240416,14.0000,14.0500,13.9500,14.0000,1087
SELENAFM,20240416,33.8000,34.5000,33.8000,34.5000,763
SELVITA,20240416,71.0000,71.0000,69.1000,70.0000,29338
SERINUS,20240416,3.1000,3.1800,3.0200,3.0800,17614
SESCOM,20240416,58.6000,58.6000,57.0000,58.6000,376
SFINKS,20240416,0.7620,0.7700,0.7200,0.7700,32661
SHOPER,20240416,31.0000,31.0000,30.4000,31.0000,1355
SILVAIR-REGS,20240416,4.7000,4.7000,4.7000,4.7000,3
SILVANO,20240416,5.0400,5.0800,5.0400,5.0600,4635
SIMFABRIC,20240416,3.7100,3.7650,3.5800,3.7200,14537
SKARBIEC,20240416,24.1000,24.1000,24.0000,24.0000,533
SKYLINE,20240416,1.4500,1.4500,1.4500,1.4500,811
SNIEZKA,20240416,85.8000,85.8000,84.0000,84.0000,63
SNTVERSE,20240416,4.3800,4.4550,4.3700,4.4200,73148
SONEL,20240416,14.3000,14.3500,14.1000,14.2500,860
SOPHARMA,20240416,13.1500,13.1500,13.0000,13.0000,348
SPYROSOFT,20240416,422.0000,422.0000,410.0000,410.0000,163
STALEXP,20240416,3.5500,3.5600,3.4900,3.5400,546453
STALPROD,20240416,225.5000,225.5000,214.0000,216.0000,2478
STALPROFI,20240416,8.7600,8.7600,8.5600,8.6000,3385
STAPORKOW,20240416,2.4800,2.5200,2.4800,2.5200,7390
SUNEX,20240416,10.1000,10.1000,9.7000,9.9900,22954
SYGNITY,20240416,63.6000,64.0000,62.2000,62.8000,2756
SYNEKTIK,20240416,124.6000,124.6000,118.4000,118.4000,67713
TALEX,20240416,16.7000,16.7000,16.7000,16.7000,10
TARCZYNSKI,20240416,49.9000,49.9000,49.3000,49.3000,75
TAURONPE,20240416,2.8870,2.9130,2.8220,2.8370,2286997
TENDERHUT,20240416,9.2200,9.2600,8.5800,8.5800,851
TERMOREX,20240416,0.6900,0.7450,0.6300,0.6300,31791
TESGAS,20240416,3.0800,3.1500,3.0000,3.1000,49260
TESLA,20240416,655.5000,655.5000,644.0000,647.5000,6
TEXT,20240416,92.2000,92.4000,90.5000,91.3000,29946
TORPOL,20240416,33.3500,34.2000,31.0500,32.6500,80251
TOWERINVT,20240416,4.3800,4.3800,4.2600,4.2600,130
TOYA,20240416,7.3900,7.4400,7.2500,7.2500,38900
TRAKCJA,20240416,2.4500,2.4500,2.3300,2.3600,387295
TRANSPOL,20240416,3.6400,3.6400,3.5600,3.6400,7471
TSGAMES,20240416,96.1000,97.3000,93.4000,93.6500,21804
ULMA,20240416,74.0000,74.0000,71.0000,73.0000,316
ULTGAMES,20240416,10.9000,11.0000,10.6000,11.0000,2425
UNIBEP,20240416,10.0000,10.1000,9.8000,10.0000,5337
UNICREDIT,20240416,149.0400,149.0400,145.5000,145.5000,227
UNIMOT,20240416,133.4000,136.0000,128.6000,135.0000,3990
URTESTE,20240416,105.0000,105.0000,100.0000,105.0000,76
VERCOM,20240416,114.0000,114.5000,111.0000,113.5000,3170
VIGOPHOTN,20240416,524.0000,524.0000,494.0000,506.0000,1328
VINDEXUS,20240416,11.0500,11.2000,11.0000,11.1500,3327
VIVID,20240416,0.6080,0.6080,0.6080,0.6080,20
VOLKSWAGEN,20240416,521.0000,521.0000,520.4000,520.4000,5
VOTUM,20240416,46.7000,47.0000,45.8000,46.0000,11106
VOXEL,20240416,94.0000,94.0000,91.4000,91.4000,2258
VRG,20240416,3.4100,3.4100,3.2700,3.3700,191750
WARIMPEX,20240416,3.8000,3.8000,3.7000,3.7600,10026
WASKO,20240416,1.6100,1.6150,1.5850,1.5850,4584
WAWEL,20240416,650.0000,656.0000,646.0000,654.0000,17
WIELTON,20240416,8.2600,8.3600,8.1100,8.1100,13416
WIKANA,20240416,6.6500,6.9000,6.6500,6.8500,752
WIRTUALNA,20240416,116.8000,123.0000,115.0000,115.2000,4034
WITTCHEN,20240416,28.8000,28.8000,27.7000,28.0000,19748
WOJAS,20240416,8.1800,8.2000,8.1600,8.1600,9274
XPLUS,20240416,1.7200,1.7200,1.7200,1.7200,925
XTB,20240416,60.2600,60.3600,58.8000,59.0800,298007
XTPL,20240416,141.6000,141.6000,139.0000,141.0000,1174
YARRL,20240416,5.4500,5.8500,5.4000,5.8000,7336
ZAMET,20240416,1.5600,1.6000,1.5150,1.6000,14779
ZEPAK,20240416,19.2200,19.4000,19.0000,19.0200,7672
ZREMB,20240416,3.9500,3.9700,3.8000,3.9350,20356
ZUE,20240416,10.9000,10.9000,10.2000,10.7000,26684
GPWB-B1Y3Y,20240416,1167.4800,1167.8200,1167.4800,1167.8200,0.000
GPWB-B1Y4Y,20240416,1167.4900,1167.6100,1167.4900,1167.6100,0.000
GPWB-B1Y5Y,20240416,1162.4900,1162.5100,1162.4900,1162.5100,0.000
GPWB-B3Y5Y,20240416,1165.9200,1165.9200,1165.5700,1165.5700,0.000
GPWB-B5Y,20240416,1147.3400,1147.3400,1145.6900,1145.6900,0.000
GPWB-BWZ,20240416,1186.0600,1186.0600,1185.7700,1185.7700,0.000
INNOVATOR,20240416,1422.1500,1422.1500,1406.7200,1406.7200,401736.899
MWIG40,20240416,6193.1700,6228.7100,6061.1100,6079.3400,228758.908
MWIG40DVP,20240416,70.0600,70.0600,70.0600,70.0600,228758.908
MWIG40TR,20240416,9111.8400,9164.1300,8917.5400,8944.3500,228758.908
MWIG40TRLV,20240416,11655.5000,11789.7400,11156.6900,11225.5200,0.000
MWIG40TRSH,20240416,2890.8200,2952.0400,2874.3400,2943.5900,0.000
SWIG80,20240416,24295.4400,24295.4400,23979.9500,24066.0300,57036.552
SWIG80DVP,20240416,52.6100,52.6100,52.6100,52.6100,57036.552
SWIG80TR,20240416,35514.5200,35514.5200,35053.3400,35179.1700,57036.552
TBSP.INDEX,20240416,1952.0600,1952.0600,1950.9500,1950.9500,568.498
WIG,20240416,82343.5000,82518.5000,81037.0900,81281.3400,1721015.076
WIG-BANKI,20240416,13188.2700,13188.2700,12847.5500,12916.9400,545947.570
WIG-BUDOW,20240416,8399.5400,8403.0700,8252.4400,8294.7800,28700.236
WIG-CEE,20240416,1744.2000,1748.5300,1744.2000,1744.8900,951.225
WIG-CHEMIA,20240416,9842.3100,9855.1800,9695.1100,9739.1600,4042.889
WIG-ENERG,20240416,2216.3800,2247.3900,2181.2300,2191.7100,55233.598
WIG-ESG,20240416,13649.2700,13693.8500,13425.6200,13473.1400,1638167.716
WIG-GORNIC,20240416,4730.4900,4761.4500,4631.7200,4640.8000,162244.154
WIG-GRY,20240416,12756.3600,12756.3600,12334.0000,12342.9500,0.000
WIG-INFO,20240416,4965.9200,4965.9200,4861.4800,4884.5700,14855.391
WIG-LEKI,20240416,2753.9700,2780.8100,2742.9600,2774.5900,2965.992
WIG-MEDIA,20240416,8294.3200,8493.5700,8229.7300,8232.3900,2616.001
WIG-MOTO,20240416,8440.5300,8597.7500,8284.9700,8433.3600,7275.444
WIG-NRCHOM,20240416,4250.5300,4257.2500,4184.1900,4223.1800,9256.394
WIG-ODZIEZ,20240416,9066.5300,9200.7800,8787.6300,8866.2100,150162.267
WIG-PALIWA,20240416,6937.9900,7003.5100,6704.1200,6731.3600,255454.474
WIG-POLAND,20240416,85765.9600,85765.9600,84784.0600,84784.0600,1672017.559
WIG-SPOZYW,20240416,2125.0800,2127.6600,2100.4700,2100.4700,742.558
WIG-UKRAIN,20240416,218.2100,218.6400,214.9300,214.9300,492.431
WIG.GAMES5,20240416,15718.8500,15718.8500,15014.1700,15014.1700,0.000
WIG.MS-BAS,20240416,11450.0500,11527.6400,11224.1800,11259.8200,210098.456
WIG.MS-FIN,20240416,16661.1300,16694.0400,16352.7000,16429.1400,578781.514
WIG140,20240416,1592.2900,1596.2500,1566.9600,1571.5600,1706326.017
WIG20,20240416,2428.0000,2429.4000,2383.8500,2392.5000,1420530.557
WIG20DVP,20240416,14.9800,14.9800,14.9800,14.9800,1420530.557
WIG20LEV,20240416,467.1000,467.6400,449.9300,453.2900,1420530.557
WIG20SHORT,20240416,3209.4300,3266.5800,3207.6200,3255.3900,1420530.557
WIG20TR,20240416,4866.9000,4870.5600,4779.2300,4796.5800,1420530.557
WIG20TRLEV,20240416,3709.0000,3714.6400,3573.9300,3600.6600,0.000
WIG20TRSHT,20240416,3266.6700,3324.2700,3264.2600,3312.8700,0.000
WIG30,20240416,3006.0400,3015.2000,2959.1600,2970.5600,1569820.808
WIG30TR,20240416,5924.5400,5942.5800,5832.1400,5854.6000,1569820.808
WIGDIV,20240416,1693.1700,1697.2300,1671.4700,1674.3100,349683.476
WIGTECH,20240416,11985.8800,11985.8800,11699.9600,11720.7900,122415.020
WIGTECHTR,20240416,13319.3300,13319.3300,13001.6000,13024.7400,122415.020