01NFI,20080829,2.13,2.13,2.04,2.05,4316
04PRO,20080829,4.30,4.38,4.30,4.30,6574
05VICT,20080829,1.78,1.82,1.75,1.75,28500
06MAGNA,20080829,3.79,3.94,3.78,3.85,342758
08OCTAVA,20080829,2.48,2.57,2.46,2.56,14819
13FORTUNA,20080829,2.25,2.29,2.18,2.19,24078
14ZACH,20080829,1.55,1.63,1.55,1.58,115527
ABG,20080829,5.86,6.09,5.86,6.05,6628
ABMSOLID,20080829,20.40,20.40,19.60,20.08,636
ABPL,20080829,13.07,13.08,12.60,13.07,273
ACE,20080829,6.42,6.56,6.34,6.34,7810
ACTION,20080829,21.49,21.49,21.00,21.20,1967
ADVADIS,20080829,0.49,0.50,0.48,0.48,677776
AGORA,20080829,29.73,29.73,28.86,29.22,76133
ALCHEMIA,20080829,7.49,7.54,7.42,7.54,160211
ALMA,20080829,37.70,38.01,36.65,37.39,4304
AMBRA,20080829,3.79,3.79,3.79,3.79,1000
AMICA,20080829,10.45,10.80,10.35,10.72,9326
AMPLI,20080829,3.06,3.10,2.98,3.10,7359
AMREST,20080829,67.00,68.50,65.20,65.20,18738
APATOR,20080829,12.50,12.50,12.10,12.50,48667
ARKAFRN12,20080829,132.51,133.05,132.50,133.05,140
ARMATURA,20080829,1.70,1.75,1.68,1.73,31818
ARTERIA,20080829,12.70,12.70,12.00,12.50,309
ARTMAN,20080829,89.80,89.80,89.80,89.80,639
ASBIS,20080829,6.50,6.70,6.50,6.70,7896
ASSECOBS,20080829,12.40,12.45,12.40,12.45,200
ASSECOPOL,20080829,60.00,62.00,60.00,62.00,152440
ASSECOSLO,20080829,28.61,29.89,28.61,29.89,181
ASTARTA,20080829,34.22,34.90,33.10,34.40,20926
ATLANTIS,20080829,1.58,1.65,1.57,1.59,123464
ATLASEST,20080829,6.80,7.15,6.80,7.15,190
ATM,20080829,7.35,7.47,7.32,7.47,41453
ATMGRUPA,20080829,5.98,5.98,5.98,5.98,360
AZOTYTARNOW,20080829,15.69,15.69,15.36,15.50,4521
B3SYSTEM,20080829,2.10,2.15,2.07,2.12,2638
BAKALLAND,20080829,5.00,5.00,4.80,5.00,3289
BANKBPH,20080829,74.00,76.35,72.70,72.70,8298
BANKIER.PL,20080829,11.59,11.62,11.50,11.62,890
BARLINEK,20080829,7.70,7.74,7.50,7.50,6407
BBICAPNFI,20080829,3.69,3.75,3.54,3.70,16204
BBIDEVNFI,20080829,0.59,0.60,0.59,0.60,148335
BBIZENNFI,20080829,2.10,2.18,2.06,2.14,32601
BBIZENNFI-PDA,20080829,2.07,2.10,2.01,2.04,27216
BEEFSAN,20080829,0.43,0.52,0.43,0.52,1603310
BETACOM,20080829,12.65,12.65,12.34,12.34,2323
BIOTON,20080829,0.41,0.42,0.41,0.42,3994740
BIPROMET,20080829,8.39,8.39,8.30,8.30,49
BMPAG,20080829,4.00,4.00,4.00,4.00,175
BOMI,20080829,18.80,18.80,17.92,18.30,970
BORYSZEW,20080829,3.09,3.09,3.02,3.07,63727
BPHFIZBI2,20080829,124.98,124.98,124.98,124.98,1
BPHFIZSN,20080829,78.00,78.80,78.00,78.80,283
BRE,20080829,357.00,364.90,355.00,355.00,33752
BUDIMEX,20080829,86.00,86.75,85.60,86.75,5838
BUDOPOL,20080829,2.28,2.28,2.20,2.24,61359
BYTOM,20080829,1.53,1.55,1.50,1.51,41502
BZWBK,20080829,171.00,176.00,170.00,175.60,119593
CAMMEDIA,20080829,9.98,9.98,9.98,9.98,1
CAPITAL,20080829,2.50,2.51,2.46,2.50,31547
CCC,20080829,42.00,42.00,41.50,41.50,3650
CCIINT,20080829,19.48,19.48,19.00,19.00,1965
CEDC,20080829,130.00,132.80,130.00,132.80,42716
CENSTALGD,20080829,4.27,4.27,4.10,4.15,76100
CERSANIT,20080829,15.60,16.28,15.31,16.00,386734
CEZ,20080829,169.90,171.20,169.60,171.00,12715
CIECH,20080829,56.00,57.00,55.70,56.80,62982
CITYINTER,20080829,8.81,8.90,8.55,8.90,3289
COMARCH,20080829,73.50,74.00,72.65,74.00,3475
COMP,20080829,51.00,52.10,49.90,52.10,1006
COMPLEX,20080829,2.39,2.40,2.39,2.40,3265
CORMAY-PDA,20080829,2.58,2.78,2.52,2.78,1120
CPENERGIA,20080829,3.59,3.80,3.59,3.80,44298
CYFRPLSAT,20080829,13.85,14.50,13.85,14.50,86219
DBW20E0611,20080829,92.59,92.59,92.59,92.59,75
DEBICA,20080829,74.05,74.75,74.05,74.50,3330
DECORA,20080829,16.60,16.60,15.55,16.20,660
DGA,20080829,2.06,2.08,2.03,2.07,16075
DOMDEV,20080829,37.11,37.94,36.99,37.40,4269
DROP,20080829,17.30,17.30,17.30,17.30,1
DROZAPOL,20080829,3.97,3.97,3.86,3.88,50727
DUDA,20080829,3.41,3.59,3.38,3.56,101310
ECARD,20080829,0.49,0.49,0.48,0.48,92156
ECHO,20080829,4.44,4.55,4.44,4.50,115645
EFEKT,20080829,23.98,23.98,23.98,23.98,5
EFH,20080829,3.59,3.59,3.59,3.59,34
ELBUDOWA,20080829,177.00,185.20,177.00,180.00,1948
ELEKTROTI,20080829,12.36,13.50,12.35,13.50,3264
ELKOP,20080829,0.03,0.03,0.02,0.03,168485
ELKOP-PDAC,20080829,0.01,0.01,0.01,0.01,557393
ELSTAROIL,20080829,5.39,5.53,5.35,5.38,72407
ELZAB,20080829,3.23,3.30,3.23,3.30,1090
EMPERIA,20080829,81.25,81.25,80.00,80.95,20607
ENAP,20080829,1.25,1.30,1.25,1.30,36316
ENERGOINS,20080829,5.04,5.15,5.04,5.15,161
ENERGOPLD,20080829,2.50,2.65,2.48,2.61,109347
ENERGOPN,20080829,10.95,11.00,10.70,10.70,2420
ENERGOPOL,20080829,5.30,5.30,5.13,5.20,8657
ERBUD,20080829,61.45,63.25,58.50,61.00,2416
ERGIS,20080829,2.90,2.93,2.80,2.93,3952
ESSYSTEM,20080829,6.10,6.35,6.10,6.35,1930
EUROCASH,20080829,11.45,11.80,11.25,11.76,170064
EUROFAKTR,20080829,6.40,6.69,6.35,6.69,2980
EUROTEL,20080829,12.40,12.40,12.39,12.39,10
FAM,20080829,4.09,4.16,4.02,4.07,51661
FAMUR,20080829,3.16,3.30,3.16,3.30,26209
FARMACOL,20080829,31.07,31.07,31.00,31.00,500
FASING,20080829,13.00,13.00,13.00,13.00,375
FERRUM,20080829,8.90,9.14,8.90,9.08,2650
FON,20080829,0.02,0.02,0.01,0.02,625269
FORTE,20080829,5.88,6.00,5.70,5.70,44680
FORTISPL,20080829,200.00,201.50,199.90,199.90,15
FOTA,20080829,16.77,16.77,16.20,16.20,60061
GANT,20080829,21.00,21.00,20.31,20.48,23333
GETIN,20080829,9.74,9.79,9.52,9.73,1084237
GFPREMIUM,20080829,17.85,18.78,17.85,18.78,14
GINOROSSI,20080829,5.93,5.97,5.90,5.92,2201
GRAAL,20080829,13.60,13.60,13.30,13.59,9379
GRAJEWO,20080829,12.40,13.70,12.40,13.40,20325
GRKOSCIU,20080829,5.70,5.85,5.70,5.80,5347
GROCLIN,20080829,8.63,8.63,8.42,8.57,6656
GTC,20080829,24.80,25.24,24.26,25.00,321584
HANDLOWY,20080829,62.60,63.90,62.05,63.20,24851
HARDEX,20080829,71.00,71.00,71.00,71.00,2
HAWE,20080829,2.00,2.12,1.99,2.12,635703
HBPOLSKA,20080829,7.60,7.60,6.92,7.30,5787
HELIO,20080829,6.08,6.66,6.08,6.30,5701
HERMAN,20080829,1.01,1.09,1.01,1.09,3818
HOOP,20080829,24.71,25.43,24.50,24.60,346
HTLSTREFA,20080829,7.35,7.36,7.25,7.26,10658
HUTMEN,20080829,4.11,4.24,4.08,4.23,35310
HYDROTOR,20080829,40.20,40.30,40.00,40.20,487
HYGIENIKA,20080829,2.10,2.13,2.08,2.08,100386
HYPERION,20080829,5.51,6.60,5.46,6.30,15914
IBSYSTEM,20080829,0.39,0.41,0.39,0.41,493017
IDMSA,20080829,2.51,2.58,2.41,2.41,252898
IGROUP,20080829,4.70,4.70,4.55,4.69,5255
IMMOEAST,20080829,13.90,14.43,13.90,14.43,3003
IMPEL,20080829,10.60,10.60,10.45,10.60,1987
IMPEXMET,20080829,2.14,2.22,2.10,2.16,502202
INDYKPOL,20080829,41.99,41.99,38.60,40.00,872
INGBSK,20080829,493.50,493.50,485.00,490.50,7940
INSTAL,20080829,2.67,2.67,2.65,2.65,1000
INSTALKRK,20080829,18.50,18.96,18.00,18.10,1709
INTEGERPL,20080829,17.49,17.49,17.49,17.49,103
INTERCARS,20080829,45.10,46.00,45.00,45.00,1762
INTERFERI,20080829,5.08,5.17,5.08,5.17,6869
INTERSPPL,20080829,6.70,6.70,6.50,6.70,445
INTROL,20080829,5.29,5.29,5.29,5.29,200
INVFIZ,20080829,2195.00,2209.00,2190.00,2204.99,211
INVLBFIZ,20080829,950.00,970.00,950.00,970.00,8
INWESTCON,20080829,1.50,1.56,1.42,1.48,58834
INWESTCON-PP,20080829,0.80,0.85,0.79,0.81,270753
IRENA,20080829,5.99,5.99,5.70,5.70,350
IVMX,20080829,18.06,19.80,18.06,19.60,56
IZOLACJA,20080829,16.80,17.79,16.11,17.48,788
JAGO,20080829,2.39,2.79,2.39,2.75,845383
JUPITER,20080829,2.51,2.51,2.44,2.47,25565
JUTRZENKA,20080829,52.10,52.10,49.60,50.00,11760
JWCONSTR,20080829,18.29,18.31,18.17,18.31,8722
K2INTERNT,20080829,19.08,19.08,19.08,19.08,1
KABLE,20080829,31.50,31.50,31.50,31.50,946
KAREN,20080829,0.98,0.99,0.97,0.98,5738
KAREN-PDA,20080829,0.91,0.92,0.91,0.92,6930
KERNEL,20080829,30.00,30.00,29.30,29.85,11079
KETY,20080829,74.00,74.00,73.60,73.95,3140
KGHM,20080829,76.70,78.20,76.20,77.35,641251
KOELNER,20080829,14.29,14.90,13.70,14.90,1625
KOGENERA,20080829,52.90,53.00,51.20,51.20,3795
KOLASTYNA,20080829,2.15,2.20,2.15,2.20,20908
KOMPAP,20080829,8.90,8.90,8.50,8.60,24749
KOMPUTRON,20080829,28.00,28.00,26.76,26.80,182
KONSSTALI,20080829,50.25,50.25,48.52,48.52,171
KOPEX,20080829,22.39,22.47,21.51,22.20,12330
KPPD,20080829,28.80,28.80,28.80,28.80,125
KREDYTB,20080829,13.60,14.00,13.50,14.00,28387
KREDYTIN,20080829,13.20,13.68,13.20,13.68,1239
KREZUS,20080829,2.20,2.26,2.16,2.17,284444
KROSNO,20080829,1.48,1.49,1.45,1.48,12033
KROSNO-PDA,20080829,1.45,1.46,1.45,1.46,881
KRUK,20080829,10.18,10.18,10.01,10.01,2672
KRUSZWICA,20080829,45.90,48.35,45.90,48.30,1855
LCCORP,20080829,1.76,1.80,1.75,1.79,381864
LENA,20080829,3.35,3.35,3.30,3.35,2353
LENTEX,20080829,16.32,16.48,16.31,16.45,27100
LOTOS,20080829,27.10,27.27,26.69,27.27,155973
LPP,20080829,1469.00,1469.00,1350.00,1402.50,191
LSISOFT,20080829,8.01,8.28,7.83,7.83,1083
LUBAWA,20080829,0.71,0.76,0.71,0.75,1676089
LZPS,20080829,4.20,4.36,4.17,4.17,7275
MAKARONPL,20080829,3.00,3.00,2.88,2.92,1315
MAKRUM,20080829,4.09,4.09,3.94,3.94,300
MARVIPOL,20080829,15.00,15.00,15.00,15.00,1
MASTERS,20080829,0.10,0.10,0.09,0.09,233122
MCI,20080829,7.40,7.49,7.40,7.46,24357
MCLOGIC,20080829,36.60,36.60,36.55,36.55,190
MERCOR,20080829,37.95,39.90,36.16,39.90,138
MEWA,20080829,0.01,0.02,0.01,0.01,2414717
MIDAS,20080829,8.08,8.31,7.94,8.20,140246
MIESZKO,20080829,1.39,1.39,1.35,1.39,18563
MILLENNIUM,20080829,6.94,7.10,6.90,6.94,139886
MISPOL,20080829,6.50,6.50,6.42,6.49,110490
MMPPL,20080829,7.99,7.99,7.92,7.99,60888
MNI,20080829,2.95,2.95,2.89,2.91,120807
MOJ,20080829,2.77,2.77,2.60,2.60,6602
MOL,20080829,237.90,242.50,230.90,242.30,10793
MONNARI,20080829,16.65,18.00,16.65,17.20,3246
MOSTALEXP,20080829,2.18,2.28,2.17,2.18,491542
MOSTALPLC,20080829,76.00,78.75,75.90,78.75,4553
MOSTALWAR,20080829,52.10,55.00,52.10,55.00,14100
MOSTALZAB,20080829,6.12,6.19,6.10,6.16,25728
MUZA,20080829,9.20,9.80,8.92,9.69,17445
NAFTA,20080829,25.55,25.60,25.55,25.60,159
NEPENTES,20080829,27.20,27.80,26.10,27.80,2097
NETIA,20080829,3.00,3.01,2.99,2.99,440434
NETMEDIA,20080829,10.55,10.64,10.45,10.45,1546
NEWWORLDR,20080829,66.40,67.00,64.45,65.00,3604
NFIEMF,20080829,16.09,16.09,15.70,16.03,208525
NOBLEBANK,20080829,8.75,8.77,8.51,8.54,13001
NORTCOAST,20080829,2.63,2.64,2.54,2.60,3386
NOVITA,20080829,21.99,22.00,21.99,22.00,190
NOVITUS,20080829,14.50,14.50,13.94,14.50,329
NOWAGALA,20080829,3.76,3.80,3.76,3.79,23722
NTTSYSTEM,20080829,1.73,1.74,1.73,1.74,1199
ODLEWNIE,20080829,4.30,4.32,4.24,4.32,3551
OLYMPIC,20080829,6.20,6.65,6.20,6.65,401
ONE2ONE,20080829,4.37,4.62,4.37,4.45,5063
OPONEO.PL,20080829,15.45,15.88,15.28,15.64,2366
OPTIMUS,20080829,1.58,1.59,1.53,1.55,602345
OPTOPOL,20080829,18.68,18.81,18.33,18.71,2517
ORBIS,20080829,51.10,54.00,51.10,54.00,1671998
ORCOGROUP,20080829,77.35,86.65,77.20,86.65,1385
ORZBIALY,20080829,17.49,17.89,17.28,17.89,693
ORZEL,20080829,0.09,0.10,0.08,0.09,321744
PAGED,20080829,12.60,12.69,12.60,12.69,203
PAMAPOL,20080829,5.32,5.50,5.32,5.50,8724
PANOVA,20080829,34.35,37.90,34.35,37.80,4476
PBG,20080829,249.00,249.00,232.00,238.00,12896
PCGUARD,20080829,0.03,0.04,0.03,0.03,587034
PEGAS,20080829,54.30,55.00,53.05,53.05,86
PEKAES,20080829,12.80,13.00,12.36,12.36,2156
PEKAO,20080829,175.00,182.10,175.00,181.30,562303
PEMUG,20080829,2.25,2.25,2.21,2.21,4844
PEP,20080829,30.50,31.00,30.00,31.00,6377
PEPEES,20080829,0.51,0.54,0.49,0.53,184601
PERMEDIA,20080829,12.60,12.65,12.60,12.60,1670
PETROLINV,20080829,155.00,158.00,149.00,149.40,17198
PGF,20080829,53.00,54.80,53.00,54.70,4426
PGNIG,20080829,3.49,3.49,3.42,3.42,3613757
PKNORLEN,20080829,33.90,34.00,32.94,33.06,1417248
PKOBP,20080829,48.60,49.98,48.60,49.00,1467374
PKOCSBL1,20080829,89.11,90.00,89.09,90.00,127
PLASTBOX,20080829,6.88,7.32,6.88,7.10,23718
PLAZACNTR,20080829,5.40,5.70,5.40,5.58,12933
POINTGROUP,20080829,1.85,1.85,1.78,1.82,36256
POLAQUA,20080829,49.00,49.99,48.40,49.99,17251
POLCOLORIT,20080829,0.32,0.36,0.32,0.35,595108
POLICE,20080829,17.15,17.88,16.90,17.70,62819
POLIMEXMS,20080829,5.25,5.27,5.10,5.20,626945
POLLENAE,20080829,16.96,16.97,16.96,16.97,41
POLNA,20080829,14.98,15.00,14.90,14.90,1413
POLNORD,20080829,47.05,47.18,46.46,46.99,19851
POLREST,20080829,9.23,9.23,8.80,9.23,112
PONARFEH,20080829,2.97,3.05,2.91,2.91,215270
POZBUD-PDA,20080829,2.09,2.24,2.09,2.09,4374
PPWK,20080829,1.54,1.56,1.48,1.48,680346
PRIMAMODA,20080829,4.28,4.50,4.28,4.50,7465
PROCAD,20080829,1.73,1.80,1.73,1.79,16747
PROCHEM,20080829,55.80,56.00,54.15,56.00,571
PROCHNIK,20080829,0.62,0.65,0.62,0.64,1163610
PROJPRZEM,20080829,20.17,20.17,19.25,19.25,50
PRONOX,20080829,7.16,7.16,7.00,7.00,1908
PROSPER,20080829,6.50,7.33,6.46,7.10,342543
PULAWY,20080829,99.80,100.00,98.90,99.30,2232
QUANTUM,20080829,11.99,11.99,11.99,11.99,10
QUMAKSEK,20080829,14.45,14.45,14.12,14.13,1713
RADPOL,20080829,5.54,5.54,5.49,5.49,1602
RAFAKO,20080829,6.73,6.79,6.72,6.78,25780
RAFAMET,20080829,17.50,18.01,17.10,17.59,7656
RAINBOW,20080829,6.78,6.78,6.78,6.78,50
RCCRUAOPEN,20080829,19.03,19.03,18.81,18.81,3225
RCDAXAOPEN,20080829,214.75,214.75,214.75,214.75,5
RCGLDAOPEN,20080829,190.74,190.74,189.00,189.00,152
RCSCRAOPEN,20080829,164.43,164.43,164.43,164.43,7
REDAN,20080829,3.75,3.75,3.62,3.62,7221
REINHOLD,20080829,13.50,13.50,13.50,13.50,27
RELPOL,20080829,3.54,3.90,3.54,3.85,175632
REMAK,20080829,11.93,11.93,11.11,11.11,359
RONSON,20080829,1.98,1.98,1.95,1.95,3500
ROPCZYCE,20080829,32.00,32.24,32.00,32.24,202
RUCH,20080829,12.70,13.00,12.67,12.70,33360
SANOK,20080829,9.40,9.40,9.14,9.39,447
SANWIL,20080829,0.06,0.07,0.06,0.07,196451
SECOGROUP,20080829,31.40,31.40,30.70,30.70,1146
SECUSIFIZ,20080829,950.00,950.00,950.00,950.00,2
SEKO,20080829,9.90,9.90,9.90,9.90,1
SELENAFM,20080829,12.60,12.60,12.00,12.01,11399
SFINKS,20080829,19.39,19.40,19.00,19.30,501
SILVANO,20080829,5.30,5.57,5.30,5.57,4150
SIMPLE,20080829,12.17,12.28,12.17,12.28,500
SKOK,20080829,2.55,2.55,2.55,2.55,663
SKOTAN,20080829,1.66,1.70,1.63,1.64,289254
SKYEUROPE,20080829,1.87,1.91,1.85,1.85,9648
SKYLINE,20080829,6.93,6.95,6.65,6.92,2066
SNIEZKA,20080829,31.10,31.70,29.50,31.70,1714
SONEL,20080829,7.52,7.52,7.52,7.52,5
SPRAY,20080829,16.30,16.30,16.30,16.30,5
STALEXP,20080829,2.29,2.40,2.28,2.34,1283591
STALPROD,20080829,538.50,548.00,500.00,538.00,289
STALPROFI,20080829,12.18,12.25,12.03,12.16,4871
STAPORKOW,20080829,17.00,17.50,17.00,17.00,792
STORMM,20080829,2.08,2.22,2.03,2.20,101675
SUWARY,20080829,36.00,36.00,36.00,36.00,5
SWARZEDZ,20080829,0.40,0.41,0.38,0.41,799665
SWIECIE,20080829,36.50,36.88,36.40,36.88,69703
SWISSMED,20080829,1.10,1.11,1.09,1.11,25580
SYGNITY,20080829,22.41,23.30,22.41,22.70,32866
SYNTHOS,20080829,0.90,0.93,0.88,0.91,1011856
TALEX,20080829,15.00,15.11,14.80,14.95,423
TECHMEX,20080829,19.26,20.05,18.65,19.50,5359
TELL,20080829,6.97,7.87,6.63,7.60,95997
TERESA,20080829,16.40,16.40,15.90,16.00,526
TETA,20080829,13.46,13.46,13.00,13.20,2405
TFONE,20080829,3.60,3.69,3.58,3.63,7654
TIM,20080829,12.80,12.80,12.61,12.71,1117
TORFARM,20080829,56.50,56.90,55.10,56.90,666
TPSA,20080829,22.57,23.04,22.57,22.86,1744649
TRAKCJA,20080829,5.20,5.27,5.17,5.24,48369
TRAVELPL,20080829,38.90,38.90,38.90,38.90,3
TRION,20080829,1.10,1.11,1.08,1.09,33995
TRITON,20080829,4.10,4.13,3.96,4.13,7640
TUP,20080829,9.49,9.55,9.35,9.37,1543
TVN,20080829,17.83,17.90,17.21,17.90,182659
UCW20AOPEN,20080829,84.59,84.90,84.59,84.90,30
ULMA,20080829,95.00,99.00,95.00,99.00,1667
UNIBEP,20080829,10.80,10.80,10.31,10.70,5002
UNICREDIT,20080829,12.65,12.65,12.25,12.25,320
UNIMA,20080829,4.60,4.60,4.60,4.60,1130
VARIANT,20080829,5.15,5.25,5.00,5.24,1350
VISTULA,20080829,3.86,3.99,3.84,3.92,79421
WANDALEX,20080829,4.41,4.42,4.30,4.42,51
WARFAMA,20080829,2.99,3.01,2.98,2.98,4469
WARIMPEX,20080829,16.30,16.31,16.11,16.29,1245
WASKO,20080829,3.76,3.79,3.76,3.79,3667
WAWEL,20080829,158.70,158.70,158.70,158.70,1
WIELTON,20080829,6.95,6.95,6.75,6.92,5323
WILBO,20080829,2.17,2.17,2.11,2.12,10505
WOJAS,20080829,4.80,4.95,4.80,4.95,423
WOLAINFO,20080829,8.00,8.14,8.00,8.03,721
WSIP,20080829,15.03,15.15,15.02,15.10,1483
YAWAL,20080829,35.50,35.50,34.21,34.21,118
ZASTAL,20080829,2.20,2.28,2.17,2.18,12368
ZEG,20080829,37.51,39.25,37.51,39.25,116
ZELMER,20080829,44.50,47.00,44.11,45.05,2701
ZETKAMA,20080829,13.15,13.18,13.15,13.18,16
ZNTKLAPY,20080829,39.49,39.91,39.00,39.50,1568
ZPUE,20080829,178.90,178.90,170.00,170.00,3
ZTSERG,20080829,0.53,0.53,0.52,0.52,25587
ZURAWIE,20080829,2.92,2.93,2.88,2.88,19668
ZYWIEC,20080829,590.00,590.00,590.00,590.00,1
DWS-MS,20080829,3140.87,3156.94,3140.87,3156.94,80021.246
MWIG40,20080829,2383.73,2403.26,2381.86,2397.19,239844.752
SWIG80,20080829,10055.09,10087.76,10022.56,10076.89,55268.741
WIG,20080829,40221.02,40563.44,40221.02,40481.80,1163882.645
WIG-BANKI,20080829,6512.20,6512.20,6486.92,6501.93,449284.983
WIG-BUDOW,20080829,6492.46,6492.46,6457.65,6459.84,23626.764
WIG-DEWEL,20080829,2430.04,2441.12,2410.35,2441.12,22669.953
WIG-INFO,20080829,1300.35,1316.05,1300.35,1316.05,22720.593
WIG-MEDIA,20080829,3352.08,3395.93,3352.08,3395.93,16512.515
WIG-PALIWA,20080829,2366.14,2386.56,2366.14,2366.69,138224.520
WIG-PL,20080829,39999.08,40087.76,39999.08,40087.76,1137147.222
WIG-SPOZYW,20080829,2021.80,2036.97,2021.80,2036.97,9288.581
WIG-TELKOM,20080829,1325.87,1332.99,1325.87,1326.45,86161.027
WIG20,20080829,2580.71,2606.52,2579.36,2597.02,820497.368