06MAGNA,20240717,3.1050,3.1100,3.0000,3.0900,11404
11BIT,20240717,621.0000,627.0000,610.0000,620.0000,2966
3RGAMES,20240717,0.3270,0.3380,0.3180,0.3380,42867
ABPL,20240717,99.2000,100.0000,99.2000,100.0000,1508
ACAUTOGAZ,20240717,28.3000,28.5000,28.0000,28.5000,726
ACTION,20240717,20.4000,20.4000,20.0000,20.2000,7479
ADIUVO,20240717,0.3340,0.3340,0.3010,0.3010,76948
AGORA,20240717,10.8000,10.9200,10.5800,10.6200,19869
AGROTON,20240717,3.3200,3.5300,3.2700,3.4600,6050
AIGAMES,20240717,1.3000,1.3200,1.2500,1.2500,2293
AILLERON,20240717,16.8000,16.8400,16.4400,16.4600,3791
AIRWAY,20240717,0.2465,0.2485,0.1998,0.2100,802150
ALIOR,20240717,96.3800,98.0000,94.0000,94.1000,234779
ALLEGRO,20240717,35.8000,35.9800,34.6000,34.7800,2071623
ALTA,20240717,2.5800,2.7000,2.5000,2.6900,65858
ALTUS,20240717,2.4500,2.4900,2.3100,2.4300,4218
AMAZON,20240717,761.7000,761.7000,759.5000,759.5000,7
AMBRA,20240717,25.4500,25.5000,25.0000,25.1000,6327
AMICA,20240717,67.5000,68.5000,65.8000,65.8000,8151
AMREST,20240717,23.8000,24.3000,23.8000,24.3000,20298
ANSWEAR,20240717,24.0000,24.0000,23.6000,24.0000,1955
APATOR,20240717,17.2600,17.2600,16.7000,17.0000,8296
APLISENS,20240717,22.7000,22.7000,22.5000,22.7000,1260
APSENERGY,20240717,2.3600,2.4100,2.3400,2.3700,2094
ARCHICOM,20240717,30.6000,30.8000,30.0000,30.5000,3713
ARCTIC,20240717,22.1800,22.6600,22.1800,22.6600,44912
ARTIFEX,20240717,21.2000,21.5000,21.2000,21.3000,4880
ASBIS,20240717,23.2600,23.5400,22.9800,22.9800,80051
ASML,20240717,4000.0000,4000.0000,3816.0000,3816.0000,5
ASSECOBS,20240717,58.2000,59.4000,57.8000,57.8000,2219
ASSECOPOL,20240717,81.3000,84.4500,81.3000,83.5000,109990
ASSECOSEE,20240717,48.6000,49.8000,48.6000,49.7000,12029
ASTARTA,20240717,27.5000,27.8500,27.2500,27.4000,3849
ATAL,20240717,49.5500,49.5500,47.1000,47.9000,17779
ATENDE,20240717,3.0000,3.0100,2.9600,2.9600,73876
ATLANTAPL,20240717,19.0000,19.0000,18.6000,18.6000,371
ATLANTIS,20240717,2.5000,2.5900,2.4000,2.4800,8968
ATMGRUPA,20240717,4.5100,4.5200,4.4300,4.4600,22939
ATREM,20240717,12.3000,12.3000,11.9000,12.0000,5654
AUTOPARTN,20240717,21.8000,21.9000,21.1000,21.5000,57126
BBIDEV,20240717,4.2100,4.2900,4.2000,4.2800,2359
BEDZIN,20240717,28.1000,28.1000,27.0000,27.6000,3582
BENEFIT,20240717,2450.0000,2475.0000,2360.0000,2400.0000,2065
BEST,20240717,21.0000,21.0000,21.0000,21.0000,355
BETACOM,20240717,4.7800,4.7800,4.4000,4.4000,5330
BIGCHEESE,20240717,21.0000,21.3500,20.4500,20.4500,2587
BIOCELTIX,20240717,62.5000,63.5000,61.8000,62.4000,12453
BIOMAXIMA,20240717,15.9000,16.0500,15.7500,15.7500,2849
BIOPLANET,20240717,19.0000,19.0000,18.4000,18.4000,1089
BIOTON,20240717,3.4000,3.4200,3.3900,3.4150,13551
BLOOBER,20240717,23.2500,23.2500,22.3500,22.8000,1999
BNPPBNPI0526,20240717,1027.5000,1027.5000,1027.5000,1027.5000,500
BNPPBNPI1025,20240717,1043.5000,1043.5000,1043.5000,1043.5000,300
BNPPBSKB0926,20240717,1027.0000,1027.0000,1027.0000,1027.0000,250
BNPPCLIE0824,20240717,1200.0000,1200.0000,1200.0000,1200.0000,20
BNPPPL,20240717,102.0000,102.0000,100.0000,102.0000,11010
BOGDANKA,20240717,26.3400,27.1000,26.1000,26.6600,46105
BOOMBIT,20240717,10.6000,10.6000,10.5000,10.5000,275
BORYSZEW,20240717,5.4600,5.5400,5.4000,5.4300,33243
BOS,20240717,13.8500,13.9500,13.3500,13.3500,8498
BOWIM,20240717,6.4600,6.6000,6.4600,6.5900,3664
BRAND24,20240717,47.0000,47.3000,46.6000,46.8000,1513
BUDIMEX,20240717,668.5000,673.0000,650.0000,657.5000,24305
BUMECH,20240717,12.8000,13.0000,12.6600,12.8000,5885
CAPITEA,20240717,0.5040,0.5100,0.4940,0.5000,104121
CAPTORTX,20240717,76.2000,79.0000,76.2000,78.0000,3046
CASPAR,20240717,8.3000,8.3000,8.3000,8.3000,129
CAVATINA,20240717,14.0000,14.0000,14.0000,14.0000,452
CCC,20240717,119.0000,123.0000,118.4000,122.3000,166892
CDPROJEKT,20240717,160.0000,164.5000,158.3000,159.8000,550084
CDRL,20240717,13.8000,13.8000,13.4000,13.8000,13
CELTIC,20240717,3.7500,3.7800,3.7000,3.7800,1552
CEZ,20240717,152.0000,154.1000,151.1000,151.1000,834
CFI,20240717,0.2210,0.2210,0.2210,0.2210,614
CIGAMES,20240717,1.5920,1.6280,1.5770,1.6000,265860
CLNPHARMA,20240717,24.4000,27.2000,24.3000,27.0000,560308
CLOUD,20240717,68.8000,68.8000,67.2000,68.8000,3
COALENERG,20240717,1.0980,1.0980,1.0000,1.0220,108209
COGNOR,20240717,8.0350,8.1500,7.9150,8.0500,66417
COLUMBUS,20240717,4.9900,5.1500,4.9500,5.0300,41135
COMARCH,20240717,320.0000,329.0000,316.5000,326.0000,89079
COMP,20240717,109.0000,113.0000,107.5000,111.5000,2606
COMPREMUM,20240717,2.0100,2.0100,1.9900,1.9950,4746
CORMAY,20240717,0.5500,0.5500,0.5460,0.5500,12426
CREEPYJAR,20240717,502.0000,510.0000,496.0000,500.0000,488
CREOTECH,20240717,195.0000,195.5000,185.5000,188.0000,1570
CYBERFLKS,20240717,129.0000,129.0000,125.0000,128.0000,4083
CYFRPLSAT,20240717,11.4000,11.5700,11.0900,11.4400,1335166
DADELO,20240717,22.6000,22.9000,22.0000,22.4000,3334
DATAWALK,20240717,61.4000,63.5000,59.7000,60.6000,29025
DBENERGY,20240717,12.4000,12.7500,12.4000,12.7500,335
DEBICA,20240717,98.6000,98.8000,95.6000,96.0000,6518
DECORA,20240717,60.2000,61.0000,58.0000,60.0000,2181
DEKPOL,20240717,59.0000,60.0000,58.0000,58.6000,1360
DELKO,20240717,8.6000,8.6600,8.6000,8.6000,5192
DEVELIA,20240717,5.9400,5.9400,5.6300,5.8900,249812
DGA,20240717,18.9000,18.9000,17.4000,18.2000,3763
DIGITANET,20240717,50.4000,50.6000,48.8000,50.0000,4081
DINOPL,20240717,398.1000,404.0000,387.2000,396.9000,151575
DMGROUP,20240717,3.3600,3.3600,3.2300,3.3100,2613
DOMDEV,20240717,173.0000,174.0000,167.2000,170.0000,3259
DRAGOENT,20240717,23.8000,24.5000,23.5000,24.5000,542
DROZAPOL,20240717,4.1400,4.1400,4.1200,4.1200,9690
ECHO,20240717,4.5200,4.5200,4.4000,4.4600,17411
EDINVEST,20240717,6.6000,6.8800,6.5400,6.8800,144
ELEKTROTI,20240717,30.1000,30.2500,29.6500,30.2000,26769
ELKOP,20240717,0.5100,0.5140,0.4920,0.4970,91542
EMCINSMED,20240717,10.4000,10.4000,10.4000,10.4000,1
ENEA,20240717,10.7200,11.3400,10.7000,11.2000,482674
ENELMED,20240717,19.9000,19.9000,19.9000,19.9000,1
ENERGA,20240717,12.8000,12.8000,12.5000,12.6200,65956
ENERGOINS,20240717,2.4100,2.4350,2.3500,2.4350,14088
ENTER,20240717,64.4000,66.1000,63.2000,63.5000,3765
ERBUD,20240717,43.1000,43.1000,41.7000,41.8000,1099
ERG,20240717,53.0000,53.0000,53.0000,53.0000,2
ESOTIQ,20240717,43.1000,43.6000,43.1000,43.2000,714
ETCGLDRMAU,20240717,96.0000,96.8800,95.5000,96.6000,512
ETFBCASH,20240717,133.0000,133.1200,132.7800,132.8400,1058
ETFBM40TR,20240717,96.3000,97.0100,94.7000,96.2500,12128
ETFBNDXPL,20240717,194.6400,194.7000,191.2400,191.2400,3594
ETFBS80TR,20240717,373.1000,375.2500,369.4500,371.6500,1233
ETFBSPXPL,20240717,97.9600,97.9800,97.2200,97.2200,2905
ETFBTBSP,20240717,206.4000,206.8000,206.2000,206.2000,4427
ETFBW20LV,20240717,47.7200,48.4400,45.4000,46.2900,128928
ETFBW20ST,20240717,270.0000,277.0000,268.0000,274.0000,12738
ETFBW20TR,20240717,46.1900,46.5000,45.0450,45.5100,30779
ETFDAX,20240717,728.9000,730.0000,726.2000,730.0000,39
ETFSP500,20240717,230.6500,230.6500,228.5000,230.0000,1915
EUCO,20240717,1.0400,1.0400,1.0150,1.0250,10936
EUROCASH,20240717,13.1100,13.1900,12.8100,13.0000,207324
EUROHOLD,20240717,2.9800,2.9800,2.9400,2.9400,12
EUROTEL,20240717,34.9000,35.2000,34.5000,35.0000,1422
FABRITY,20240717,34.0000,34.0000,31.4000,31.8000,5748
FASING,20240717,14.1000,14.1000,13.8000,14.1000,550
FEERUM,20240717,7.9200,7.9200,7.3800,7.7400,7736
FERRO,20240717,37.7000,37.7000,37.0000,37.2000,1737
FERRUM,20240717,4.3400,4.3400,4.2800,4.3200,771
FMG,20240717,103.5000,103.5000,101.0000,103.0000,65
FON,20240717,5.0200,5.1200,5.0000,5.1200,7637
FORTE,20240717,21.5000,21.8000,21.5000,21.8000,282
GAMEOPS,20240717,23.3500,23.3500,22.6000,22.8000,2421
GAMFACTOR,20240717,12.5000,12.6000,11.8500,12.4500,11880
GENOMTEC,20240717,10.6800,10.6800,10.4000,10.6000,9956
GETIN,20240717,0.5010,0.5090,0.4905,0.5050,249832
GIGROUP,20240717,1.4400,1.4600,1.4400,1.4600,145
GOBARTO,20240717,40.7000,43.6000,40.7000,42.2000,1991
GPW,20240717,47.4000,47.9500,46.2000,46.5000,68261
GREENX,20240717,2.2100,2.2540,2.1800,2.1900,398182
GRENEVIA,20240717,2.2000,2.2000,2.1100,2.1200,412984
GRODNO,20240717,11.0000,11.0000,10.9200,11.0000,3206
GRUPAAZOTY,20240717,18.2900,18.8600,18.1400,18.2300,189779
GRUPRACUJ,20240717,61.0000,62.0000,57.0000,60.2000,4657
GSW5YPLNRIONEM2,20240717,880.0000,880.0000,880.0000,880.0000,150
GTC,20240717,5.0400,5.0400,4.9800,4.9800,14750
HANDLOWY,20240717,93.0000,95.1000,92.5000,94.3000,62197
HARPER,20240717,5.6300,5.6300,5.4700,5.4800,574
HELIO,20240717,24.6000,24.6000,24.6000,24.6000,625
HERKULES,20240717,0.8100,0.8100,0.7840,0.8100,33121
HUUUGE,20240717,22.6000,22.6000,21.6500,22.0000,72304
HYDROTOR,20240717,30.5000,30.5000,29.9000,30.5000,12
IBSM,20240717,90.0000,90.0000,88.6000,88.6000,5
IDMSA,20240717,0.5750,0.5750,0.5750,0.5750,7
IFIRMA,20240717,24.0000,24.1000,23.4000,23.5000,1068
IMCOMPANY,20240717,10.1500,10.2000,10.0500,10.1500,1397
IMMOBILE,20240717,2.4500,2.4500,2.3600,2.4000,6298
IMS,20240717,4.2200,4.2400,4.1900,4.2300,2710
INC,20240717,2.1700,2.3300,2.1700,2.3100,27697
INGBSK,20240717,293.0000,297.0000,288.5000,292.0000,15143
INPRO,20240717,7.5000,7.5000,7.4000,7.4000,4794
INSTALKRK,20240717,46.5000,46.5000,45.5000,46.3000,612
INTERBUD,20240717,2.7700,2.8800,2.7300,2.8000,14395
INTERCARS,20240717,530.0000,530.0000,506.0000,515.0000,1657
INTERSPPL,20240717,0.8280,0.8280,0.8240,0.8240,100
INTLALE65268,20240717,8.4600,8.4600,7.9500,7.9500,285
INTLAMD65656,20240717,18.0400,18.0400,14.9600,14.9600,1382
INTLAMZ66746,20240717,13.8200,13.8200,13.8200,13.8200,80
INTLAPL62125,20240717,28.5000,28.5000,28.5000,28.5000,50
INTLAPL62133,20240717,35.8500,35.8500,35.8500,35.8500,117
INTLAPL68031,20240717,23.6500,23.6500,23.6500,23.6500,250
INTLBCO65300,20240717,7.6400,7.6400,7.6400,7.6400,5004
INTLBCO66969,20240717,5.0500,5.0500,5.0500,5.0500,180
INTLBCO68429,20240717,3.1400,3.5300,3.1400,3.5300,2530
INTLBCO68437,20240717,3.8800,4.3600,3.8800,4.3600,2525
INTLBND60640,20240717,42.9000,42.9000,42.1000,42.1000,300
INTLBRK67678,20240717,3.5900,3.5900,3.5900,3.5900,150
INTLCCC67017,20240717,5.0400,5.0400,5.0400,5.0400,77
INTLCCC67249,20240717,2.4900,2.7000,2.4900,2.5900,10295
INTLCDR57166,20240717,8.7000,8.7000,8.7000,8.7000,110
INTLCDR57596,20240717,8.0000,8.0400,8.0000,8.0000,17796
INTLCDR67413,20240717,5.5700,5.5700,5.5700,5.5700,500
INTLCDR68197,20240717,5.2100,5.2100,4.9300,4.9300,3055
INTLDAX66266,20240717,56.0000,58.0000,51.5000,57.9000,765
INTLDAX67322,20240717,33.4500,36.0000,29.4500,35.4000,47529
INTLDAX67330,20240717,46.4500,46.4500,46.4500,46.4500,15
INTLDNP34710,20240717,16.1600,16.1600,16.1600,16.1600,350
INTLDNP49858,20240717,10.6400,10.9200,10.6400,10.9200,518
INTLDNP58735,20240717,8.9000,8.9000,8.9000,8.9000,100
INTLDNP58743,20240717,9.1300,9.5400,9.1100,9.5400,2680
INTLESX67025,20240717,25.4500,25.4500,25.2500,25.2500,300
INTLEUD59543,20240717,17.2200,17.9800,17.2200,17.6200,550
INTLEUR65235,20240717,11.9800,13.2000,11.9800,13.0000,4884
INTLEUR66191,20240717,20.3000,21.5000,20.3000,21.3500,595
INTLEUR66381,20240717,24.5000,26.2000,24.5000,25.5500,320
INTLEUR67967,20240717,37.4000,37.4000,37.4000,37.4000,35
INTLGBP64683,20240717,23.5500,24.5500,23.5500,24.5500,437
INTLGLD23069,20240717,322.0000,322.0000,322.0000,322.0000,5
INTLGLD24166,20240717,263.0000,263.0000,263.0000,263.0000,20
INTLGLD57612,20240717,450.0000,450.0000,450.0000,450.0000,10
INTLGLD65045,20240717,190.0000,191.2000,190.0000,191.2000,501
INTLGLD66696,20240717,111.2000,111.2000,107.2000,107.2000,62
INTLGLD68155,20240717,157.0000,157.0000,157.0000,157.0000,34
INTLGOG62166,20240717,30.2000,30.2000,30.2000,30.2000,30
INTLGOG67405,20240717,22.0000,22.0000,22.0000,22.0000,116
INTLINP66902,20240717,18.5200,18.5200,18.5200,18.5200,50
INTLJSW32144,20240717,14.8400,14.8400,14.2200,14.2200,200
INTLJSW36020,20240717,7.7500,7.7500,7.7500,7.7500,500
INTLJSW68353,20240717,4.5200,4.5200,4.5200,4.5200,1067
INTLJSW68544,20240717,3.9500,3.9500,3.9500,3.9500,373
INTLKGH58487,20240717,5.0400,5.1500,5.0400,5.1500,310
INTLKGH58503,20240717,5.5500,5.5500,5.5500,5.5500,1800
INTLKGH67223,20240717,3.6000,3.6000,3.4300,3.4700,11720
INTLMET66100,20240717,48.5500,48.5500,48.5500,48.5500,199
INTLMET66597,20240717,33.1000,33.1000,33.1000,33.1000,20
INTLMSF63271,20240717,54.6000,54.6000,54.6000,54.6000,10
INTLMSF63537,20240717,77.0000,77.0000,77.0000,77.0000,13
INTLNAG66019,20240717,1.2300,1.2900,0.7700,0.8800,11057
INTLNAG66027,20240717,1.4400,1.4400,1.3200,1.3300,6895
INTLNAG66035,20240717,1.4800,1.4800,1.4800,1.4800,1600
INTLNAG66043,20240717,2.1200,2.1200,1.7000,1.7100,7325
INTLNAG67058,20240717,0.8400,0.8400,0.6500,0.6500,29591
INTLNAG67066,20240717,2.3300,2.3300,1.9500,1.9700,40453
INTLNDX65870,20240717,141.0000,141.0000,140.4000,140.4000,24
INTLNDX66183,20240717,121.4000,121.4000,121.4000,121.4000,39
INTLNDX67504,20240717,106.0000,106.0000,94.1000,94.1000,40
INTLNDX68296,20240717,78.4000,78.4000,78.4000,78.4000,6
INTLNDX68304,20240717,81.3000,81.6000,80.5000,80.5000,92
INTLNDX68585,20240717,50.0000,50.1000,37.4000,38.6000,16929
INTLNDX68593,20240717,62.6000,62.6000,52.7000,52.7000,9500
INTLNVD66233,20240717,212.5000,212.5000,212.5000,212.5000,6
INTLNVD67520,20240717,17.0000,17.0000,17.0000,17.0000,100
INTLNVD67538,20240717,19.9600,19.9600,18.7000,18.7000,254
INTLNVD68213,20240717,10.4000,10.4000,8.9900,9.1100,829
INTLNVD68221,20240717,13.9000,13.9000,13.2200,13.4600,471
INTLOPL21626,20240717,3.9500,3.9500,3.8200,3.8200,550
INTLPAL65888,20240717,6.0000,6.1900,5.5300,5.5300,18785
INTLPAL65961,20240717,6.9900,7.2900,6.9900,7.2900,340
INTLPAL68627,20240717,4.8600,4.9600,3.9200,3.9200,4990
INTLPGE30320,20240717,2.6600,2.6600,2.4500,2.5400,5000
INTLPGE58438,20240717,1.9200,1.9200,1.8300,1.8300,1400
INTLPGE67181,20240717,0.9500,0.9500,0.9500,0.9500,1000
INTLPGE67199,20240717,1.4800,1.4800,1.2600,1.2600,4066
INTLPKN36418,20240717,17.5000,17.7600,17.4200,17.7600,745
INTLPKN58636,20240717,1.5800,1.6200,1.4400,1.5300,42689
INTLPKN62554,20240717,1.2000,1.2100,1.1800,1.1800,18756
INTLPKN65110,20240717,1.0400,1.0600,0.9100,0.9500,16621
INTLPKN68346,20240717,0.7600,0.7600,0.6600,0.7500,9651
INTLPKO65102,20240717,23.1000,23.1000,23.1000,23.1000,155
INTLPKO65383,20240717,17.3400,17.3400,17.3400,17.3400,295
INTLPLA29751,20240717,9.9100,10.1400,9.9100,10.1400,532
INTLPLA30270,20240717,7.1700,7.7900,7.1700,7.7900,1123
INTLPLA67116,20240717,4.8100,5.4600,4.8100,5.4600,210
INTLPYP63362,20240717,5.9000,5.9000,5.9000,5.9000,150
INTLPZU60202,20240717,18.8400,18.8400,18.8400,18.8400,68
INTLPZU63735,20240717,14.7000,14.7000,13.8600,13.8600,893
INTLPZU65094,20240717,10.3400,10.3400,10.3400,10.3400,113
INTLPZU65243,20240717,6.5900,6.6500,6.5900,6.6500,650
INTLSLV56812,20240717,45.1500,45.1500,45.1500,45.1500,300
INTLSLV64469,20240717,36.1000,36.1000,36.1000,36.1000,35
INTLSLV67090,20240717,23.1000,23.1000,23.1000,23.1000,185
INTLSLV67108,20240717,25.0000,25.0000,25.0000,25.0000,380
INTLSLV68114,20240717,17.6400,17.6400,17.6400,17.6400,200
INTLSLV68122,20240717,21.5500,21.7000,21.0000,21.6000,735
INTLSLV68403,20240717,16.7400,16.9200,15.4400,15.6800,3813
INTLSPX65730,20240717,41.9500,41.9500,41.3000,41.3000,251
INTLSPX67173,20240717,31.2500,31.2500,31.2500,31.2500,20
INTLSPX68460,20240717,20.6000,20.6000,19.3800,19.3800,181
INTLTNF64311,20240717,55.9000,55.9000,55.9000,55.9000,50
INTLTNF65458,20240717,32.3500,32.3500,32.2500,32.2500,1708
INTLUSD37846,20240717,13.3200,13.5400,12.7600,13.1400,1500
INTLUSD65078,20240717,19.3400,19.3400,18.3800,19.1000,2356
INTLUSD66522,20240717,30.1000,30.1000,30.1000,30.1000,200
INTLUSD67728,20240717,35.4500,35.4500,35.4500,35.4500,70
INTLUSJ67009,20240717,28.5500,28.5500,27.2000,27.2000,584
INTLW2028613,20240717,15.2800,15.2800,14.6800,14.6800,10130
INTLW2028720,20240717,10.3200,10.3200,10.3200,10.3200,100
INTLW2061358,20240717,6.4800,6.4800,6.4800,6.4800,199
INTLW2061366,20240717,6.9400,6.9400,6.9400,6.9400,607
INTLW2063818,20240717,5.9000,6.0800,5.9000,6.0800,638
INTLW2064568,20240717,3.5900,3.5900,3.4500,3.5500,5432
INTLW2064576,20240717,4.0100,4.0100,4.0100,4.0100,125
INTLW2064584,20240717,4.5500,4.6400,4.5400,4.6400,2930
INTLW2065995,20240717,2.8000,2.8000,2.3600,2.5400,9740
INTLW2066605,20240717,2.3300,2.3300,1.7100,1.9300,105560
INTLW2067132,20240717,1.6100,1.8000,1.0300,1.2300,342178
INTROL,20240717,9.5800,9.6000,9.2600,9.4600,2655
INTSALE47563,20240717,20.0000,20.0000,20.0000,20.0000,302
INTSAMD66738,20240717,13.5200,15.7000,13.5200,15.7000,3205
INTSAPL62737,20240717,19.6800,21.2500,19.6800,21.2500,50
INTSAPL62745,20240717,31.5500,32.8000,31.5500,32.8000,54
INTSBCO53355,20240717,6.0400,6.0400,6.0400,6.0400,100
INTSBCO67819,20240717,3.8900,3.9000,3.4900,3.4900,12400
INTSBKN67660,20240717,23.6000,23.7000,23.6000,23.7000,35
INTSBRK67702,20240717,2.8200,2.8200,2.8200,2.8200,600
INTSCCC67280,20240717,5.3200,5.3300,5.3200,5.3300,2000
INTSCDR50906,20240717,5.7400,5.7400,5.7400,5.7400,3267
INTSCDR62380,20240717,4.0100,4.2200,3.8500,4.2000,14803
INTSDAX66548,20240717,44.0000,47.6500,39.9500,42.9500,17457
INTSDAX66555,20240717,51.5000,51.5000,51.5000,51.5000,36
INTSDAX66571,20240717,71.0000,73.6000,71.0000,73.4000,68
INTSDAX67942,20240717,102.6000,102.6000,97.4000,98.1000,140
INTSDAX68072,20240717,107.2000,107.4000,102.0000,102.0000,41
INTSDAX68270,20240717,35.2500,39.3500,31.9000,34.3000,34319
INTSDAX68288,20240717,39.4500,42.7500,37.6000,38.0500,226
INTSDOW65938,20240717,12.1400,12.2600,11.2200,11.3400,3412
INTSDOW65946,20240717,14.7600,14.7600,13.7000,13.7000,700
INTSEUD48769,20240717,15.5600,15.7800,15.5600,15.7800,446
INTSEUD60335,20240717,78.8000,78.8000,78.8000,78.8000,9
INTSEUR67975,20240717,19.0200,19.0200,18.9400,18.9400,220
INTSGBP66399,20240717,23.0000,23.0000,23.0000,23.0000,75
INTSGLD66613,20240717,41.8500,41.8500,36.4500,40.1000,460
INTSGLD66787,20240717,46.4500,46.4500,44.0000,44.0000,200
INTSGLD67033,20240717,77.1000,77.1000,77.1000,77.1000,19
INTSJSW67298,20240717,1.2800,1.2800,1.2800,1.2800,3900
INTSMET65854,20240717,41.0000,42.0000,41.0000,42.0000,60
INTSMET66118,20240717,69.0000,69.0000,69.0000,69.0000,15
INTSMSF64790,20240717,37.2500,37.2500,37.2500,37.2500,20
INTSNAG68452,20240717,4.9000,4.9000,4.9000,4.9000,500
INTSNAG68619,20240717,3.2500,3.6900,3.2500,3.6900,3800
INTSNDX68312,20240717,60.6000,72.1000,60.3000,70.4000,4825
INTSNDX68601,20240717,77.3000,89.1000,77.3000,88.9000,536
INTSNVD68247,20240717,17.6800,19.9000,17.6800,19.8800,2165
INTSNVD68254,20240717,25.2500,25.2500,25.1000,25.1500,35
INTSPAL63941,20240717,13.9000,13.9000,13.9000,13.9000,71
INTSPAL63958,20240717,15.5600,15.5600,15.5600,15.5600,100
INTSPAL66993,20240717,7.4000,7.4000,7.4000,7.4000,500
INTSPAL67884,20240717,5.7800,5.7800,5.7800,5.7800,50
INTSPEO66142,20240717,4.4400,4.8900,4.4200,4.7700,13150
INTSPKN64402,20240717,1.8400,1.8400,1.8300,1.8300,5469
INTSPKO66050,20240717,11.5000,12.7200,11.1000,12.3800,4093
INTSPKO67389,20240717,16.0800,17.7400,16.0800,17.7400,630
INTSPZU65375,20240717,13.3200,13.5800,13.3200,13.5000,540
INTSPZU67348,20240717,16.8000,16.8000,16.8000,16.8000,130
INTSSLV67454,20240717,14.5800,14.5800,14.0000,14.0000,300
INTSSMC68387,20240717,10.6000,10.6000,10.6000,10.6000,15
INTSSPO67603,20240717,33.4000,33.4000,33.4000,33.4000,12
INTSSPX46565,20240717,18.7400,20.0500,18.7400,19.9000,1341
INTSSPX68098,20240717,27.1000,27.1000,27.1000,27.1000,100
INTSSPX68106,20240717,33.7500,34.5500,33.7500,34.5500,253
INTSTNF62885,20240717,33.0000,34.3500,33.0000,34.3500,200
INTSTSL62406,20240717,54.4000,54.4000,54.4000,54.4000,2
INTSTSL65631,20240717,26.4500,26.6000,25.0000,25.6000,830
INTSUSJ67082,20240717,22.9500,24.6500,22.9500,23.7500,720
INTSUSJ67496,20240717,29.6500,32.8500,29.6500,32.8500,110
INTSW2040790,20240717,2.4000,2.9200,2.1600,2.7000,110194
INTSW2042382,20240717,4.3200,4.7600,4.1800,4.6600,10581
INTSW2067140,20240717,5.6600,5.6600,5.6600,5.6600,600
INTSW2067157,20240717,5.8300,6.1800,5.8300,6.1800,890
INTSW2067165,20240717,7.3200,7.3200,7.3200,7.3200,20
INTSW2068064,20240717,8.5000,8.8200,8.5000,8.8200,672
INTSW2068494,20240717,3.0700,3.6100,3.0700,3.4000,7200
INVFIZ,20240717,1049.9000,1050.0000,1049.9000,1050.0000,13
INVGLDFIZ,20240717,1996.4000,2100.0000,1996.4000,2100.0000,18
IPOPEMA,20240717,3.2800,3.3000,3.2800,3.3000,1827
IZOLACJA,20240717,3.3300,3.3300,3.2800,3.3200,1387
IZOSTAL,20240717,2.7000,2.7500,2.6700,2.7500,18160
JRHOLDING,20240717,7.7000,7.8200,7.7000,7.8000,1276
JSW,20240717,28.0000,28.3000,27.3100,27.7000,220028
JWWINVEST,20240717,3.6200,3.7500,3.6200,3.7000,839
KCI,20240717,0.8660,0.8680,0.8600,0.8680,2531
KERNEL,20240717,11.2600,11.7800,11.2600,11.5400,12993
KETY,20240717,840.0000,844.0000,821.5000,833.5000,17790
KGHM,20240717,145.7500,148.2500,144.4000,145.3000,556625
KGL,20240717,15.6000,15.6000,15.0000,15.0000,1516
KINOPOL,20240717,17.8500,18.1500,17.8000,18.1500,4249
KOGENERA,20240717,48.5000,48.5000,47.1000,48.0000,3602
KOMPUTRON,20240717,5.0900,5.1000,5.0100,5.0700,4265
KPPD,20240717,45.4000,45.4000,45.0000,45.0000,2
KRAKCHEM,20240717,0.3920,0.4000,0.3740,0.4000,6895
KREDYTIN,20240717,20.9000,20.9000,20.1000,20.7000,23
KRKA,20240717,640.0000,648.0000,636.0000,646.0000,113
KRUK,20240717,456.0000,463.8000,444.2000,454.8000,54329
KRVITAMIN,20240717,11.6000,11.6000,11.2000,11.2000,892
KSGAGRO,20240717,2.4100,2.4500,2.4100,2.4300,2577
LABOPRINT,20240717,16.9000,16.9000,16.9000,16.9000,4
LARQ,20240717,2.2200,2.2200,2.1000,2.1000,1002
LENA,20240717,3.6000,3.6000,3.5000,3.5700,3803
LENTEX,20240717,6.3000,6.3000,6.2200,6.2200,2204
LESS,20240717,0.2310,0.2310,0.2250,0.2290,34957
LIBET,20240717,1.5100,1.5100,1.5100,1.5100,50
LOKUM,20240717,26.2000,27.0000,26.2000,27.0000,545
LPP,20240717,16700.0000,16840.0000,16020.0000,16400.0000,5304
LSISOFT,20240717,15.6000,16.2000,15.6000,16.1000,4450
LUBAWA,20240717,4.1900,4.2300,4.0220,4.0560,303809
MABION,20240717,17.3600,17.4200,17.0200,17.1000,17835
MAKARONPL,20240717,18.5000,18.7000,18.0500,18.7000,10059
MANGATA,20240717,91.2000,91.2000,90.4000,90.4000,26
MANYDEV,20240717,0.8550,0.9000,0.8550,0.9000,3402
MARVIPOL,20240717,7.2800,7.3200,7.1200,7.2000,2661
MAXCOM,20240717,11.3500,11.4000,11.2000,11.4000,1496
MBANK,20240717,623.0000,637.0000,611.4000,616.0000,25591
MBWS,20240717,15.4000,15.4000,15.4000,15.4000,2
MCI,20240717,25.3000,25.3000,24.5000,24.5000,1704
MDIENERGIA,20240717,1.5100,1.5100,1.4700,1.5100,2279
MEDICALG,20240717,26.0200,26.8000,25.7000,26.6000,6784
MEDINICE,20240717,8.2900,9.1100,8.1100,8.4000,74581
MENNICA,20240717,20.3000,20.3000,19.6500,19.9500,1736
MERCATOR,20240717,43.4500,44.2000,43.4500,43.7500,4635
MERCEDES,20240717,273.8500,273.8500,273.8500,273.8500,5
MERCOR,20240717,24.0000,24.2000,23.4000,24.1000,3671
MEXPOLSKA,20240717,4.9400,4.9400,4.8000,4.9400,46
MFO,20240717,32.5000,32.5000,31.0000,31.0000,1344
MILKILAND,20240717,1.4250,1.4250,1.3650,1.4050,35634
MILLENNIUM,20240717,9.1800,9.5250,9.1600,9.2550,1077434
MIRACULUM,20240717,1.1600,1.1800,1.1400,1.1800,9702
MIRBUD,20240717,13.1000,13.7400,13.1000,13.5200,265344
MLPGROUP,20240717,81.0000,81.0000,77.6000,80.0000,399
MLSYSTEM,20240717,44.3000,44.4000,43.4500,43.6000,5169
MOBRUK,20240717,305.0000,306.0000,300.5000,303.0000,1450
MOJ,20240717,1.5800,1.5800,1.5800,1.5800,480
MOL,20240717,31.2400,31.3000,30.5600,31.3000,1128
MOLECURE,20240717,13.4800,14.1000,13.3200,14.0000,14323
MONNARI,20240717,6.3600,6.5000,6.2600,6.4800,11496
MOSTALPLC,20240717,14.1000,14.1000,14.0500,14.0500,185
MOSTALWAR,20240717,6.8800,6.8800,6.7600,6.8600,4644
MOSTALZAB,20240717,4.4000,4.4100,4.1900,4.2050,156660
MOVIEGAMES,20240717,24.0000,24.5000,23.7500,24.0000,9576
MURAPOL,20240717,37.4800,37.4800,36.9000,37.0000,8424
MUZA,20240717,13.8000,13.8000,13.5000,13.8000,564
NANOGROUP,20240717,1.9600,2.3600,1.9500,2.3600,551521
NEUCA,20240717,876.0000,876.0000,861.0000,870.0000,469
NEWAG,20240717,35.3000,35.3000,34.0000,35.2000,2494
NEXITY,20240717,2.5500,2.5500,2.4500,2.5300,325
NOVAVISGR,20240717,2.0900,2.1000,2.0400,2.0600,7707
NOVITA,20240717,125.5000,125.5000,123.0000,123.0000,193
NTCAPITAL,20240717,0.6800,0.6800,0.6500,0.6600,9841
NTTSYSTEM,20240717,7.5800,7.6000,7.3800,7.5800,5216
NVIDIA,20240717,478.0500,478.0500,469.0500,469.0500,102
ODLEWNIE,20240717,10.0000,10.0000,9.8600,9.9000,577
ONDE,20240717,13.9400,14.2000,13.0200,13.6000,75969
ONESANO,20240717,1.1950,1.1950,1.1600,1.1950,2612
OPONEO.PL,20240717,71.2000,72.0000,69.4000,69.4000,3478
OPTEAM,20240717,5.4200,5.4200,5.2200,5.2200,422
ORANGEPL,20240717,7.7800,7.8000,7.5920,7.7140,1114432
ORCOGROUP,20240717,2.4400,2.5000,2.4400,2.5000,9833
OTLOG,20240717,27.1000,27.1000,26.3000,26.8500,1735
OTMUCHOW,20240717,7.0000,7.0000,6.7500,6.9000,2254
OVOSTAR,20240717,70.0000,70.0000,70.0000,70.0000,1
PAMAPOL,20240717,2.6900,2.7000,2.6300,2.6900,3785
PANOVA,20240717,16.5500,16.5500,16.4500,16.4500,2573
PASSUS,20240717,29.4000,29.4000,27.1000,27.5000,990
PATENTUS,20240717,4.2900,4.3500,4.1600,4.3500,38829
PCCEXOL,20240717,2.7200,2.7300,2.7000,2.7300,7627
PCCROKITA,20240717,90.0000,90.4000,89.5000,90.0000,1358
PCFGROUP,20240717,18.6000,18.6000,18.3400,18.3400,219
PEKABEX,20240717,24.4000,24.5000,22.8000,24.0000,8203
PEKAO,20240717,165.5000,166.9000,160.0500,162.0000,709034
PEP,20240717,70.0000,70.6000,68.0000,69.6000,1491
PEPCO,20240717,19.5750,19.5950,18.8000,19.0250,2694810
PEPEES,20240717,1.0350,1.0350,1.0250,1.0350,7908
PGE,20240717,7.0500,7.1200,6.7780,7.0240,2838611
PGFGROUP,20240717,0.3440,0.3570,0.3360,0.3570,20651
PHARMENA,20240717,6.3600,6.4600,6.1800,6.4600,3011
PHN,20240717,11.2000,11.2000,10.5000,11.0000,13641
PHOTON,20240717,7.3000,7.4800,7.2600,7.4800,8837
PJPMAKRUM,20240717,16.2000,16.3000,16.0500,16.1500,938
PKNORLEN,20240717,65.1000,65.4000,63.6400,64.6400,2447891
PKOBP,20240717,59.6200,60.2800,58.1600,58.8800,2073575
PKOSO,20240717,123.6000,123.6000,123.6000,123.6000,200
PKPCARGO,20240717,17.6800,17.9200,16.6400,16.6400,316916
PLAYWAY,20240717,295.5000,299.5000,288.0000,294.5000,2852
PLAZACNTR,20240717,2.7500,3.2450,2.6800,2.6800,330629
PMPG,20240717,3.3600,3.4600,3.3600,3.4600,18
POLICE,20240717,10.5000,10.5500,10.4500,10.5000,139
POLIMEXMS,20240717,3.3300,3.3640,3.2700,3.3000,322887
POLTREG,20240717,49.0000,51.0000,49.0000,50.6000,37
POLWAX,20240717,1.7750,1.7750,1.7000,1.7000,11177
PRAGMAINK,20240717,4.5000,4.5000,4.5000,4.5000,50
PROCHEM,20240717,31.4000,31.6000,31.0000,31.6000,537
PROTEKTOR,20240717,1.6850,1.6850,1.6100,1.6500,30518
PTWP,20240717,71.0000,71.0000,67.0000,70.0000,131
PULAWY,20240717,56.8000,56.8000,55.0000,55.4000,2146
PURE,20240717,17.0000,17.0000,14.3200,16.3000,566828
PZU,20240717,48.8000,49.1000,47.7600,48.2100,1849457
QUERCUS,20240717,6.2600,6.4400,6.2600,6.2800,2852
RAEN,20240717,0.5400,0.5400,0.5160,0.5280,53744
RAFAKO,20240717,0.8940,0.9000,0.8800,0.8800,165601
RAINBOW,20240717,112.0000,113.0000,106.0000,107.6000,65226
RANKPROGR,20240717,7.1200,7.1400,6.4600,6.4600,203859
RAWLPLUG,20240717,14.5000,14.5000,14.3000,14.5000,5607
RBIDMWIG4012242,20240717,59.3000,59.3000,59.3000,59.3000,10
RBIFL10COPP,20240717,7.5200,7.5200,7.5200,7.5200,200
RBIFL10NAG6,20240717,0.0500,0.0500,0.0500,0.0500,8000
RBIFL10OIL2,20240717,2.4900,2.4900,2.4900,2.4900,346
RBIFL10PALL4,20240717,0.4700,0.4900,0.4700,0.4900,2
RBIFL10PALL5,20240717,3.6200,3.7300,3.2800,3.2800,2100
RBIFL10PLAT2,20240717,1.5200,1.6000,1.5200,1.6000,200
RBIFL10SILVE1,20240717,0.3100,0.3100,0.3100,0.3100,8000
RBIFL10SILVE2,20240717,6.8300,6.8600,6.0200,6.0200,1853
RBIFL2KRU1,20240717,9.7700,9.7700,9.7700,9.7700,340
RBIFL3CDPRO1,20240717,30.2500,30.2500,30.2500,30.2500,500
RBIFL4CPS,20240717,0.4900,0.4900,0.4300,0.4300,7403
RBIFL4NAG2,20240717,1.1400,1.1400,1.0100,1.0100,3000
RBIFL4NAG3,20240717,4.5200,4.5200,4.5200,4.5200,20
RBIFL4PCOP2,20240717,1.2500,1.2500,1.2500,1.2500,5000
RBIFL4PKN1,20240717,7.8200,7.8700,7.8100,7.8300,37830
RBIFL5ALE2,20240717,5.2500,5.7100,5.2500,5.7100,301
RBIFL5CCC1,20240717,4.0000,4.0000,4.0000,4.0000,30
RBIFL5CPS2,20240717,2.0200,2.1800,1.9100,2.1800,2104
RBIFL5EUH,20240717,2.4200,2.4200,2.4200,2.4200,1450
RBIFL5LPP1,20240717,0.7200,0.7200,0.7200,0.7200,5736
RBIFL5NAG3,20240717,0.1900,0.1900,0.1900,0.1900,500
RBIFL5NAG4,20240717,2.5600,2.5600,2.5600,2.5600,400
RBIFL5PCOP2,20240717,3.0200,3.1900,2.9300,2.9300,2040
RBIFL5PCOP3,20240717,0.5600,0.5700,0.5500,0.5500,6001
RBIFL5PKN1,20240717,6.4300,6.4300,6.1500,6.1700,450
RBIFL5XTB,20240717,36.9500,36.9500,36.9500,36.9500,26
RBIFL5XTB2,20240717,2.8800,2.8800,2.8300,2.8300,2960
RBIFL6NAG4,20240717,1.4500,1.4500,1.4500,1.4500,1000
RBIFL7GOLD1,20240717,14.3000,14.3000,14.3000,14.3000,8
RBIFL7NAG4,20240717,0.8500,0.8500,0.7200,0.7200,250
RBIFL7SILVE1,20240717,2.5700,2.5700,2.5700,2.5700,500
RBIFL7W201,20240717,8.0300,8.0300,8.0300,8.0300,750
RBIFL8NAG6,20240717,0.3000,0.3000,0.3000,0.3000,17000
RBIFL9COPP1,20240717,3.8200,3.8200,3.8200,3.8200,100
RBIFL9SILVE1,20240717,0.7100,0.7100,0.7100,0.7100,3000
RBIFL9W20,20240717,8.6900,8.6900,8.6900,8.6900,2000
RBIFS10COPP,20240717,1.3400,1.3400,1.3400,1.3400,100
RBIFS10GOLD1,20240717,0.9600,0.9600,0.9600,0.9600,3500
RBIFS10PALL5,20240717,2.6100,3.3000,2.6100,3.3000,214
RBIFS2PKP,20240717,3.8100,3.9500,3.8100,3.9300,1100
RBIFS3CCC2,20240717,9.7100,9.7100,9.7100,9.7100,100
RBIFS3PKP,20240717,1.9500,1.9500,1.9500,1.9500,185
RBIFS3SABP,20240717,1.0500,1.0900,1.0500,1.0900,2000
RBIFS4ACP1,20240717,3.9200,3.9200,3.9200,3.9200,9
RBIFS4ALR1,20240717,1.7600,1.8000,1.7600,1.8000,1130
RBIFS4LPP2,20240717,11.4400,11.4400,11.4400,11.4400,10
RBIFS4MILP,20240717,3.9200,3.9200,3.9200,3.9200,25
RBIFS4PZU1,20240717,6.7400,6.7400,6.7400,6.7400,1100
RBIFS4W20,20240717,6.4900,6.4900,6.4900,6.4900,1000
RBIFS5ADS1,20240717,0.2900,0.2900,0.2900,0.2900,1500
RBIFS5ALE,20240717,2.5100,2.5100,2.5100,2.5100,1944
RBIFS5KRU1,20240717,4.4400,4.4400,4.4400,4.4400,20
RBIFS5PZU1,20240717,5.4800,5.4800,5.2900,5.2900,149500
RBIFS5W20,20240717,5.2000,5.5000,5.2000,5.4000,80200
RBIFS6IFXG,20240717,0.2900,0.2900,0.2900,0.2900,181
RBIFS7W201,20240717,3.3000,3.8000,3.3000,3.8000,3000
RBIFS8W201,20240717,3.0100,3.1900,2.9100,3.1900,358576
RBITL11B3,20240717,11.4000,11.4000,11.4000,11.4000,50
RBITLCPS12,20240717,0.1600,0.1600,0.1600,0.1600,7029
RBITLCPS9,20240717,0.3300,0.3400,0.3300,0.3400,6050
RBITLNAG12,20240717,0.6000,0.6000,0.6000,0.6000,1200
RBITLPCOP16,20240717,0.7300,0.7300,0.7300,0.7300,1400
RBITLPCOP17,20240717,0.4900,0.4900,0.4800,0.4800,3300
RBITLPCOP9,20240717,0.3900,0.3900,0.3900,0.3900,5000
RBITLTEN,20240717,2.9700,2.9700,2.9700,2.9700,670
RBITSPKO20,20240717,1.0300,1.1500,1.0300,1.1500,5094
RBITSW209,20240717,2.1300,2.6600,2.1300,2.6600,2643
RCDACAOPEN,20240717,38.8500,38.8500,38.8500,38.8500,66
RCFL10GOLD,20240717,1.3000,1.4000,1.3000,1.3200,44906
RCFL10GOLD1,20240717,0.6000,0.6500,0.6000,0.6500,3254
RCFL10GOLD2,20240717,6.7100,6.7100,6.4700,6.4700,1243
RCFL10GOLD3,20240717,18.9200,18.9200,18.9200,18.9200,70
RCFL2ALE1,20240717,13.5200,13.5200,13.5200,13.5200,207
RCFL2CPS1,20240717,1.1700,1.1700,1.1700,1.1700,2000
RCFL2NAG3,20240717,0.4200,0.4200,0.4200,0.4200,20007
RCFL2PALL2,20240717,0.8200,0.8200,0.8200,0.8200,359
RCFL2PCOP,20240717,1.2400,1.2400,1.1900,1.1900,10000
RCFL2PKN1,20240717,5.8500,5.8500,5.8500,5.8500,400
RCFL2SILVE2,20240717,16.8800,16.8800,16.8800,16.8800,3000
RCFL3ALE1,20240717,1.0000,1.0000,1.0000,1.0000,6000
RCFL3ALE2,20240717,8.1100,8.1100,8.1100,8.1100,49
RCFL3ALR,20240717,4.2500,4.2500,4.2500,4.2500,2800
RCFL3ATTP,20240717,0.2200,0.2200,0.2200,0.2200,30000
RCFL3CDPRO,20240717,1.0500,1.0500,1.0500,1.0500,1000
RCFL3CDPRO5,20240717,5.7500,5.7500,5.2300,5.2300,1250
RCFL3COPP2,20240717,5.6300,5.6300,5.6300,5.6300,222
RCFL3DNP,20240717,14.0000,14.0000,14.0000,14.0000,417
RCFL3ENA,20240717,2.1100,2.1100,2.1100,2.1100,2950
RCFL3EUH3,20240717,2.2300,2.2300,2.2300,2.2300,2800
RCFL3JSW1,20240717,0.3600,0.3700,0.3400,0.3400,25398
RCFL3KGH1,20240717,6.1500,6.1500,5.8300,5.8300,1129
RCFL3KRU,20240717,26.8000,26.8000,26.8000,26.8000,200
RCFL3MBK1,20240717,15.9800,15.9800,15.9800,15.9800,580
RCFL3OIL2,20240717,7.0500,7.0500,7.0500,7.0500,466
RCFL3PGE1,20240717,1.2800,1.2900,1.2400,1.2900,12310
RCFL3PKN2,20240717,2.1300,2.1300,2.0000,2.0700,3550
RCFL3PKP,20240717,0.7800,0.8000,0.7800,0.8000,6000
RCFL3PKP3,20240717,5.0600,5.6600,5.0600,5.6600,602
RCFL3PZU1,20240717,10.6200,10.6200,10.6200,10.6200,100
RCFL3TPE,20240717,2.2700,2.3200,2.2700,2.3200,18000
RCFL3W201,20240717,18.0200,18.0200,18.0200,18.0200,100
RCFL3XTB,20240717,77.6000,77.6000,74.2000,74.2000,132
RCFL3XTB2,20240717,220.5000,220.5000,215.0000,215.0000,8
RCFL4ALE2,20240717,2.9400,2.9400,2.9400,2.9400,412
RCFL4CDPRO4,20240717,0.1900,0.1900,0.1900,0.1900,42305
RCFL4CDPRO5,20240717,1.8200,1.9200,1.7000,1.7200,30644
RCFL4CDPRO6,20240717,8.2200,8.5600,7.6800,8.0100,4741
RCFL4EUH,20240717,0.5300,0.5300,0.5300,0.5300,200
RCFL4GOLD1,20240717,15.0000,15.0000,15.0000,15.0000,1145
RCFL4KGH4,20240717,1.7500,1.7500,1.6400,1.6400,1009
RCFL4LPP2,20240717,1.6200,1.6200,1.6200,1.6200,500
RCFL4PKN1,20240717,0.3100,0.3100,0.3100,0.3100,4500
RCFL4PKN2,20240717,1.0000,1.0400,1.0000,1.0400,3001
RCFL4PKO2,20240717,6.2400,6.2400,6.2400,6.2400,500
RCFL4PZU,20240717,0.8900,0.8900,0.8900,0.8900,2000
RCFL4SILVE2,20240717,2.0300,2.0300,2.0300,2.0300,350
RCFL4SILVE3,20240717,4.3700,4.3700,4.0600,4.0600,650
RCFL5SILVE3,20240717,2.1300,2.1300,2.1100,2.1100,15000
RCFL6COPP3,20240717,0.8000,0.8000,0.8000,0.8000,1000
RCFL6FW20,20240717,1.6100,1.6100,1.6100,1.6100,1138
RCFL6GASO1,20240717,0.7900,0.7900,0.7500,0.7500,47001
RCFL6W20,20240717,1.4700,1.4700,1.4700,1.4700,564
RCFL6W202,20240717,1.1000,1.1000,0.9800,0.9800,3000
RCFL6W203,20240717,10.6400,10.6400,10.6400,10.6400,11
RCFL8SILVE5,20240717,2.4100,2.4100,2.0200,2.0200,5000
RCFS11OIL,20240717,0.3200,0.3200,0.3200,0.3200,8688
RCFS2JSW,20240717,0.4000,0.4000,0.4000,0.4000,15000
RCFS2MWIG40,20240717,1.8900,1.8900,1.8900,1.8900,1300
RCFS3ALE,20240717,1.1500,1.1500,1.1500,1.1500,35000
RCFS3MBK3,20240717,0.3500,0.3500,0.3500,0.3500,2194
RCFS3PKO2,20240717,0.7500,0.7500,0.7500,0.7500,2500
RCFS3W201,20240717,3.1500,3.1500,3.1500,3.1500,900
RCFS4PZU3,20240717,0.2100,0.2100,0.2100,0.2100,100
RCFS4W20,20240717,1.5300,1.5300,1.5100,1.5100,9880
RCFS5W201,20240717,0.6200,0.6200,0.6200,0.6200,40000
RCLNAGOPEN,20240717,0.6900,0.6900,0.6600,0.6600,182000
RCSDAXOPEN,20240717,57.0000,57.0000,57.0000,57.0000,100
REDAN,20240717,0.2350,0.2350,0.2200,0.2280,23434
REINO,20240717,1.3800,1.3800,1.3800,1.3800,27
RELPOL,20240717,5.7600,5.9000,5.7200,5.7200,951
REMAK,20240717,15.5000,15.5000,15.2500,15.5000,96
RENDER,20240717,143.5000,144.5000,138.0000,139.5000,230
RESBUD,20240717,0.4510,0.4680,0.4480,0.4680,464
ROPCZYCE,20240717,26.2000,26.4000,26.2000,26.4000,117
RYVU,20240717,50.5000,50.5000,47.0000,49.1000,3995
SANOK,20240717,20.3000,20.3500,19.9000,20.0500,8924
SANPL,20240717,545.4000,549.8000,532.0000,537.8000,64615
SANTANDER,20240717,19.0000,19.2400,19.0000,19.2400,1465
SANWIL,20240717,1.6400,1.6600,1.6050,1.6400,17008
SATIS,20240717,0.4530,0.4530,0.4220,0.4500,221
SCPFL,20240717,165.6000,166.0000,163.2000,164.0000,562
SEKO,20240717,10.3000,10.4000,10.0500,10.4000,1810
SELENAFM,20240717,34.0000,34.0000,33.6000,33.6000,746
SELVITA,20240717,66.6000,66.6000,63.5000,65.5000,4271
SERINUS,20240717,3.0000,3.0000,2.9200,2.9900,3876
SFINKS,20240717,0.6900,0.6900,0.6900,0.6900,105
SHOPER,20240717,42.3000,42.5000,41.0000,42.0000,813
SILVAIR-REGS,20240717,3.7200,3.7200,3.7200,3.7200,3
SIMFABRIC,20240717,2.2700,2.3450,2.1000,2.1550,167082
SKARBIEC,20240717,22.4000,22.4000,22.2000,22.2000,628
SNIEZKA,20240717,84.8000,85.0000,84.6000,85.0000,220
SNTVERSE,20240717,5.4400,5.4700,5.2800,5.3700,87293
SONEL,20240717,18.3500,18.7000,18.3500,18.7000,242
SOPHARMA,20240717,13.5000,13.5000,13.5000,13.5000,23
SPYROSOFT,20240717,405.0000,418.0000,405.0000,405.0000,151
STALEXP,20240717,2.8150,2.8300,2.7400,2.7650,30955
STALPROD,20240717,226.0000,227.5000,225.0000,225.0000,1311
STALPROFI,20240717,9.1800,9.2800,9.1600,9.1600,1801
SUNEX,20240717,9.9200,9.9200,9.8000,9.8200,9232
SYGNITY,20240717,61.4000,62.0000,61.0000,61.0000,888
SYNEKTIK,20240717,136.0000,139.4000,133.0000,136.4000,14214
TALEX,20240717,18.0000,18.0000,18.0000,18.0000,10
TARCZYNSKI,20240717,103.0000,103.5000,100.0000,103.0000,554
TATRY,20240717,107.0000,107.0000,107.0000,107.0000,29
TAURONPE,20240717,3.7960,3.8070,3.6520,3.8000,2967048
TENDERHUT,20240717,8.6000,8.6000,8.6000,8.6000,44
TERMOREX,20240717,0.7100,0.7100,0.7100,0.7100,100
TESGAS,20240717,3.0500,3.0500,3.0200,3.0200,1438
TESLA,20240717,1020.8000,1020.8000,991.7000,991.7000,9
TEXT,20240717,85.9000,87.7000,85.3000,86.9000,39805
TORPOL,20240717,36.3000,36.8500,35.6000,35.9000,30591
TOWERINVT,20240717,4.3800,4.7600,3.4600,3.8800,244861
TOYA,20240717,8.0100,8.1000,7.9600,8.0300,23162
TRAKCJA,20240717,2.3900,2.4800,2.3800,2.4600,91244
TRANSPOL,20240717,3.3000,3.3200,3.3000,3.3200,9
TSGAMES,20240717,83.3500,84.3000,82.8000,83.6500,8486
ULMA,20240717,73.5000,73.5000,73.5000,73.5000,1
ULTGAMES,20240717,11.1000,11.1000,10.8500,11.1000,2072
UNIBEP,20240717,10.2000,10.2500,9.8600,10.1500,24770
UNIMOT,20240717,145.0000,145.0000,138.0000,141.8000,2835
URTESTE,20240717,88.0000,95.0000,88.0000,95.0000,636
VERCOM,20240717,124.0000,126.5000,122.5000,125.5000,1290
VIGOPHOTN,20240717,552.0000,566.0000,542.0000,550.0000,895
VINDEXUS,20240717,11.4500,11.7500,10.6000,11.0000,27024
VIVID,20240717,0.4980,0.4980,0.4870,0.4960,6360
VOLKSWAGEN,20240717,452.7000,452.7000,452.7000,452.7000,3
VOTUM,20240717,30.2500,30.8000,30.2000,30.5000,5947
VOXEL,20240717,90.0000,90.0000,88.4000,89.6000,7862
VRG,20240717,3.6500,3.7000,3.6100,3.6800,12597
WARIMPEX,20240717,3.5900,3.5900,3.4900,3.5100,1728
WASKO,20240717,1.6800,1.7100,1.6650,1.6900,2932
WAWEL,20240717,630.0000,634.0000,624.0000,626.0000,51
WIELTON,20240717,6.8000,6.8000,6.6800,6.6900,33599
WIRTUALNA,20240717,99.9000,101.0000,95.3000,99.1000,5953
WITTCHEN,20240717,33.5000,33.8000,32.7500,33.1500,37337
WOODPCKR,20240717,8.3500,8.3500,7.9400,8.0600,4182
XPLUS,20240717,1.4050,1.4050,1.3750,1.3750,1997
XTB,20240717,61.3000,61.9400,59.3000,59.6200,704574
XTPL,20240717,117.4000,119.8000,113.8000,117.6000,1849
YARRL,20240717,6.8000,6.8000,6.7000,6.7000,1678
ZALANDO,20240717,103.1000,103.1000,103.1000,103.1000,371
ZAMET,20240717,0.9400,0.9400,0.9040,0.9260,54913
ZEPAK,20240717,18.4400,18.4400,17.9000,18.1000,16750
ZREMB,20240717,4.0500,4.2100,4.0500,4.1550,52229
ZUE,20240717,11.3000,11.4000,11.0000,11.2000,4745
GPWB-B1Y3Y,20240717,1190.8300,1190.8300,1190.6900,1190.6900,0.000
GPWB-B1Y4Y,20240717,1191.4400,1191.4400,1191.1200,1191.1200,0.000
GPWB-B1Y5Y,20240717,1187.8600,1187.8600,1187.3100,1187.3100,0.000
GPWB-B3Y5Y,20240717,1193.5500,1193.5500,1192.5600,1192.5600,0.000
GPWB-B5Y,20240717,1190.9000,1190.9000,1188.1300,1188.1300,0.000
GPWB-BWZ,20240717,1204.6200,1204.6200,1204.3700,1204.3700,0.000
INNOVATOR,20240717,1439.9100,1439.9100,1432.4000,1432.4000,230664.398
MWIG40,20240717,6241.7300,6295.7300,6155.5300,6243.0600,183625.617
MWIG40DVP,20240717,179.3900,179.3900,179.3900,179.3900,183625.617
MWIG40TR,20240717,9343.4400,9424.2800,9214.4100,9345.4400,183625.617
MWIG40TRLV,20240717,12037.1900,12245.6700,11704.4300,12042.3500,0.000
MWIG40TRSH,20240717,2879.9900,2919.6900,2855.1200,2879.3800,0.000
SWIG80,20240717,24738.2800,24841.9400,24558.2500,24648.9200,40190.796
SWIG80DVP,20240717,546.9700,546.9700,546.9700,546.9700,40190.796
SWIG80TR,20240717,36907.2300,37061.8800,36638.6400,36773.9100,40190.796
TBSP.INDEX,20240717,2005.8500,2005.8500,2003.6300,2003.6300,288.393
WIG,20240717,85874.3600,86575.8600,84253.5600,85141.1300,1344629.945
WIG-BANKI,20240717,13375.8200,13545.2200,13097.7200,13227.6300,331304.656
WIG-BUDOW,20240717,8618.5600,8658.1000,8442.2600,8513.7500,24558.537
WIG-CEE,20240717,1914.7400,1922.3900,1914.7400,1915.4500,608.094
WIG-CHEMIA,20240717,8404.1200,8560.1400,8346.6300,8375.0200,3629.578
WIG-ENERG,20240717,2587.3800,2605.4500,2522.1500,2596.1900,38424.856
WIG-GORNIC,20240717,4854.8200,4933.6300,4819.3200,4843.5400,89591.326
WIG-GRY,20240717,15989.8600,16259.5400,15800.1200,15894.2900,0.000
WIG-INFO,20240717,5338.7100,5430.6700,5324.6200,5402.7300,44901.339
WIG-LEKI,20240717,3482.5800,3618.8100,3458.5600,3607.0600,15376.858
WIG-MEDIA,20240717,7756.8300,7804.2000,7420.9100,7683.2700,1484.302
WIG-MOTO,20240717,8075.4800,8092.2000,7807.0600,7902.5700,2277.237
WIG-NRCHOM,20240717,4276.0800,4276.0800,4185.5100,4211.9600,6330.701
WIG-ODZIEZ,20240717,10357.1400,10514.9400,10121.6200,10311.0700,109475.062
WIG-PALIWA,20240717,6679.8800,6703.4200,6534.5700,6629.7700,157867.579
WIG-POLAND,20240717,88797.0000,88914.9400,88654.4400,88914.9400,1287451.703
WIG-SPOZYW,20240717,2397.0600,2401.9400,2371.3600,2384.3200,665.065
WIG-UKRAIN,20240717,237.2600,237.3700,237.0300,237.0300,257.974
WIG.GAMES5,20240717,17830.5500,18067.3800,17623.2200,17768.6400,0.000
WIG.MS-BAS,20240717,12565.0400,12669.8200,12305.4900,12555.9500,123423.086
WIG.MS-ECM,20240717,7993.1400,8043.9600,7782.4100,7863.6600,0.000
WIG.MS-FIN,20240717,16538.9100,16667.3700,16099.8900,16268.3700,382989.162
WIG140,20240717,1662.5300,1676.4400,1630.4900,1648.1300,1324188.039
WIG20,20240717,2489.5800,2506.2900,2426.3700,2454.6300,1100371.625
WIG20DVP,20240717,70.3900,70.3900,70.3900,70.3900,1100371.625
WIG20LEV,20240717,480.0700,486.5000,455.7200,466.6100,1100371.625
WIG20SHORT,20240717,3194.3500,3275.6700,3172.8500,3239.3100,1100371.625
WIG20TR,20240717,5101.6400,5135.8900,4972.1300,5030.0200,1100371.625
WIG20TRLEV,20240717,3988.6600,4042.1400,3786.4100,3876.8100,0.000
WIG20TRSHT,20240717,3172.3900,3253.1300,3151.0300,3217.0400,0.000
WIG30,20240717,3097.5400,3128.2500,3032.3900,3068.2400,1213080.163
WIG30TR,20240717,6245.4200,6307.3300,6114.0600,6186.3300,1213080.163
WIGDIV,20240717,1785.6200,1790.2900,1762.4300,1776.5500,297921.218
WIGIND,20240717,15314.6500,15344.2800,15147.7800,15198.0700,0.000
WIGMED,20240717,18711.0900,19037.8500,18618.9700,19004.9900,0.000
WIGTECHTR,20240717,14285.4400,14440.3800,14191.5000,14332.2000,167135.355