Name,Date,Open,High,Low,Close,Volume
WIG20,19940414,1000.00,1000.00,1000.00,1000.00,71600.000
WIG20,19940418,1050.50,1050.50,1050.50,1050.50,99950.000
WIG20,19940419,1124.90,1124.90,1124.90,1124.90,138059.000
WIG20,19940421,1304.80,1304.80,1304.80,1304.80,154151.000
WIG20,19940425,1350.10,1350.10,1350.10,1350.10,228438.000
WIG20,19940426,1216.20,1216.20,1216.20,1216.20,16618.000
WIG20,19940428,1096.70,1096.70,1096.70,1096.70,32685.000
WIG20,19940505,1138.10,1138.10,1138.10,1138.10,113777.000
WIG20,19940506,1077.60,1077.60,1077.60,1077.60,137910.000
WIG20,19940509,1035.60,1035.60,1035.60,1035.60,97091.000
WIG20,19940510,1036.30,1036.30,1036.30,1036.30,63523.000
WIG20,19940512,1062.10,1062.10,1062.10,1062.10,110138.000
WIG20,19940516,1155.60,1155.60,1155.60,1155.60,123250.000
WIG20,19940517,1140.00,1140.00,1140.00,1140.00,109145.000
WIG20,19940519,1178.00,1178.00,1178.00,1178.00,125596.000
WIG20,19940523,1220.00,1220.00,1220.00,1220.00,138602.000
WIG20,19940524,1245.40,1245.40,1245.40,1245.40,148883.000
WIG20,19940526,1229.90,1229.90,1229.90,1229.90,157890.000
WIG20,19940530,1224.70,1224.70,1224.70,1224.70,138797.000
WIG20,19940531,1207.40,1207.40,1207.40,1207.40,158634.000
WIG20,19940601,1122.00,1122.00,1122.00,1122.00,100880.000
WIG20,19940606,1067.60,1067.60,1067.60,1067.60,104872.000
WIG20,19940607,1031.00,1031.00,1031.00,1031.00,99503.000
WIG20,19940609,978.80,978.80,978.80,978.80,101310.000
WIG20,19940613,882.50,882.50,882.50,882.50,37443.000
WIG20,19940614,800.00,800.00,800.00,800.00,89126.000
WIG20,19940616,846.30,846.30,846.30,846.30,119887.000
WIG20,19940620,795.20,795.20,795.20,795.20,95499.000
WIG20,19940621,745.50,745.50,745.50,745.50,67839.000
WIG20,19940623,725.50,725.50,725.50,725.50,113883.000
WIG20,19940627,775.20,775.20,775.20,775.20,58998.000
WIG20,19940628,797.20,797.20,797.20,797.20,55309.000
WIG20,19940630,781.10,781.10,781.10,781.10,55027.000
WIG20,19940704,803.60,803.60,803.60,803.60,50880.000
WIG20,19940705,848.60,848.60,848.60,848.60,54336.000
WIG20,19940706,884.70,884.70,884.70,884.70,54935.000
WIG20,19940707,914.70,914.70,914.70,914.70,101776.000
WIG20,19940711,957.70,957.70,957.70,957.70,120658.000
WIG20,19940712,1023.50,1023.50,1023.50,1023.50,103391.000
WIG20,19940713,1103.10,1103.10,1103.10,1103.10,139658.000
WIG20,19940714,1032.40,1032.40,1032.40,1032.40,104105.000
WIG20,19940718,1094.40,1094.40,1094.40,1094.40,140734.000
WIG20,19940719,1153.40,1153.40,1153.40,1153.40,165291.000
WIG20,19940720,1048.20,1048.20,1048.20,1048.20,150820.000
WIG20,19940721,1086.80,1086.80,1086.80,1086.80,107811.000
WIG20,19940725,1037.70,1037.70,1037.70,1037.70,106807.000
WIG20,19940726,1027.20,1027.20,1027.20,1027.20,84911.000
WIG20,19940727,1057.20,1057.20,1057.20,1057.20,64907.000
WIG20,19940728,1059.00,1059.00,1059.00,1059.00,71356.000
WIG20,19940801,1067.70,1067.70,1067.70,1067.70,59589.000
WIG20,19940802,1082.40,1082.40,1082.40,1082.40,70201.000
WIG20,19940803,1120.80,1120.80,1120.80,1120.80,98457.000
WIG20,19940804,1161.00,1161.00,1161.00,1161.00,124346.000
WIG20,19940808,1176.30,1176.30,1176.30,1176.30,126695.000
WIG20,19940809,1159.50,1159.50,1159.50,1159.50,114692.000
WIG20,19940810,1141.90,1141.90,1141.90,1141.90,97937.000
WIG20,19940811,1146.70,1146.70,1146.70,1146.70,104892.000
WIG20,19940816,1173.80,1173.80,1173.80,1173.80,90571.000
WIG20,19940817,1190.60,1190.60,1190.60,1190.60,104961.000
WIG20,19940818,1220.80,1220.80,1220.80,1220.80,129284.000
WIG20,19940822,1219.60,1219.60,1219.60,1219.60,132828.000
WIG20,19940823,1229.20,1229.20,1229.20,1229.20,107659.000
WIG20,19940824,1175.30,1175.30,1175.30,1175.30,89244.000
WIG20,19940825,1127.40,1127.40,1127.40,1127.40,92318.000
WIG20,19940829,1130.30,1130.30,1130.30,1130.30,80613.000
WIG20,19940830,1144.40,1144.40,1144.40,1144.40,78157.000
WIG20,19940831,1101.30,1101.30,1101.30,1101.30,62199.000
WIG20,19940901,1049.40,1049.40,1049.40,1049.40,62290.000
WIG20,19940905,1026.60,1026.60,1026.60,1026.60,64709.000
WIG20,19940906,942.30,942.30,942.30,942.30,55279.000
WIG20,19940907,917.10,917.10,917.10,917.10,101482.000
WIG20,19940908,991.70,991.70,991.70,991.70,62416.000
WIG20,19940912,1041.00,1041.00,1041.00,1041.00,140972.000
WIG20,19940913,964.30,964.30,964.30,964.30,77810.000
WIG20,19940914,937.70,937.70,937.70,937.70,70348.000
WIG20,19940915,950.90,950.90,950.90,950.90,56602.000
WIG20,19940919,947.40,947.40,947.40,947.40,68710.000
WIG20,19940920,916.10,916.10,916.10,916.10,51145.000
WIG20,19940921,897.50,897.50,897.50,897.50,79728.000
WIG20,19940922,899.90,899.90,899.90,899.90,43762.000
WIG20,19940926,894.80,894.80,894.80,894.80,50730.000
WIG20,19940927,856.50,856.50,856.50,856.50,37156.000
WIG20,19940928,868.40,868.40,868.40,868.40,58479.000
WIG20,19940929,903.70,903.70,903.70,903.70,49287.000
WIG20,19941003,927.40,927.40,927.40,927.40,57935.000
WIG20,19941004,939.30,939.30,939.30,939.30,59181.000
WIG20,19941005,972.40,972.40,972.40,972.40,69755.000
WIG20,19941006,972.40,972.40,972.40,972.40,66707.000
WIG20,19941007,974.10,974.10,974.10,974.10,64170.000
WIG20,19941010,943.70,943.70,943.70,943.70,58321.000
WIG20,19941011,916.70,916.70,916.70,916.70,56293.000
WIG20,19941012,914.60,914.60,914.60,914.60,40535.000
WIG20,19941013,892.60,892.60,892.60,892.60,31046.000
WIG20,19941014,899.30,899.30,899.30,899.30,31755.000
WIG20,19941017,905.80,905.80,905.80,905.80,27447.000
WIG20,19941018,926.90,926.90,926.90,926.90,56477.000
WIG20,19941019,911.20,911.20,911.20,911.20,41582.000
WIG20,19941020,904.00,904.00,904.00,904.00,53460.000
WIG20,19941021,881.90,881.90,881.90,881.90,38765.000
WIG20,19941024,847.10,847.10,847.10,847.10,40062.000
WIG20,19941025,832.00,832.00,832.00,832.00,69539.000
WIG20,19941026,812.30,812.30,812.30,812.30,57933.000
WIG20,19941027,789.20,789.20,789.20,789.20,59747.000
WIG20,19941028,764.00,764.00,764.00,764.00,47238.000
WIG20,19941102,790.30,790.30,790.30,790.30,42557.000
WIG20,19941103,812.10,812.10,812.10,812.10,62907.000
WIG20,19941104,783.80,783.80,783.80,783.80,56214.000
WIG20,19941107,767.10,767.10,767.10,767.10,29213.000
WIG20,19941108,760.30,760.30,760.30,760.30,27088.000
WIG20,19941109,737.40,737.40,737.40,737.40,28269.000
WIG20,19941110,717.80,717.80,717.80,717.80,37951.000
WIG20,19941114,695.20,695.20,695.20,695.20,40486.000
WIG20,19941115,662.40,662.40,662.40,662.40,57639.000
WIG20,19941116,649.20,649.20,649.20,649.20,59242.000
WIG20,19941117,691.70,691.70,691.70,691.70,56256.000
WIG20,19941118,696.50,696.50,696.50,696.50,49332.000
WIG20,19941121,663.90,663.90,663.90,663.90,33804.000
WIG20,19941122,654.00,654.00,654.00,654.00,43369.000
WIG20,19941123,668.80,668.80,668.80,668.80,36866.000
WIG20,19941124,669.20,669.20,669.20,669.20,39070.000
WIG20,19941125,673.30,673.30,673.30,673.30,29436.000
WIG20,19941128,691.30,691.30,691.30,691.30,39708.000
WIG20,19941129,730.70,730.70,730.70,730.70,70386.000
WIG20,19941130,776.10,776.10,776.10,776.10,89209.000
WIG20,19941201,793.50,793.50,793.50,793.50,86552.000
WIG20,19941202,781.60,781.60,781.60,781.60,96607.000
WIG20,19941205,789.30,789.30,789.30,789.30,86732.000
WIG20,19941206,780.50,780.50,780.50,780.50,80768.000
WIG20,19941207,744.90,744.90,744.90,744.90,55440.000
WIG20,19941208,702.60,702.60,702.60,702.60,61040.000
WIG20,19941209,680.60,680.60,680.60,680.60,62220.000
WIG20,19941212,720.00,720.00,720.00,720.00,74687.000
WIG20,19941213,720.00,720.00,720.00,720.00,57269.000
WIG20,19941214,702.50,702.50,702.50,702.50,28068.000
WIG20,19941215,700.70,700.70,700.70,700.70,25091.000
WIG20,19941216,713.50,713.50,713.50,713.50,40020.000
WIG20,19941219,735.90,735.90,735.90,735.90,62942.000
WIG20,19941220,713.30,713.30,713.30,713.30,39490.000
WIG20,19941221,717.20,717.20,717.20,717.20,36633.000
WIG20,19941222,713.00,713.00,713.00,713.00,35136.000
WIG20,19941223,716.30,716.30,716.30,716.30,32884.000
WIG20,19941227,713.60,713.60,713.60,713.60,23218.000
WIG20,19941228,705.00,705.00,705.00,705.00,28044.000
WIG20,19941229,732.00,732.00,732.00,732.00,39546.000
WIG20,19950102,749.70,749.70,749.70,749.70,39530.000
WIG20,19950103,775.90,775.90,775.90,775.90,63263.000
WIG20,19950104,760.80,760.80,760.80,760.80,51710.000
WIG20,19950105,766.30,766.30,766.30,766.30,55743.000
WIG20,19950106,735.30,735.30,735.30,735.30,36429.000
WIG20,19950109,743.80,743.80,743.80,743.80,29014.000
WIG20,19950110,721.90,721.90,721.90,721.90,32133.000
WIG20,19950111,732.60,732.60,732.60,732.60,38955.000
WIG20,19950112,726.50,726.50,726.50,726.50,33865.000
WIG20,19950113,739.40,739.40,739.40,739.40,44812.000
WIG20,19950116,740.60,740.60,740.60,740.60,38196.000
WIG20,19950117,737.90,737.90,737.90,737.90,36568.000
WIG20,19950118,733.40,733.40,733.40,733.40,38566.000
WIG20,19950119,729.40,729.40,729.40,729.40,32112.000
WIG20,19950120,718.50,718.50,718.50,718.50,31413.000
WIG20,19950123,696.00,696.00,696.00,696.00,26063.000
WIG20,19950124,679.10,679.10,679.10,679.10,39129.000
WIG20,19950125,679.10,679.10,679.10,679.10,37992.000
WIG20,19950126,662.20,662.20,662.20,662.20,26758.000
WIG20,19950127,641.60,641.60,641.60,641.60,21434.000
WIG20,19950130,632.80,632.80,632.80,632.80,30681.000
WIG20,19950131,605.90,605.90,605.90,605.90,31919.000
WIG20,19950201,618.50,618.50,618.50,618.50,30193.000
WIG20,19950202,597.80,597.80,597.80,597.80,31604.000
WIG20,19950203,586.70,586.70,586.70,586.70,23672.000
WIG20,19950206,620.20,620.20,620.20,620.20,11804.000
WIG20,19950207,663.30,663.30,663.30,663.30,70331.000
WIG20,19950208,653.10,653.10,653.10,653.10,64800.000
WIG20,19950209,658.90,658.90,658.90,658.90,44068.000
WIG20,19950210,648.70,648.70,648.70,648.70,42943.000
WIG20,19950213,632.00,632.00,632.00,632.00,23810.000
WIG20,19950214,646.10,646.10,646.10,646.10,23308.000
WIG20,19950215,649.50,649.50,649.50,649.50,26253.000
WIG20,19950216,657.40,657.40,657.40,657.40,25831.000
WIG20,19950217,659.60,659.60,659.60,659.60,27511.000
WIG20,19950220,648.70,648.70,648.70,648.70,21347.000
WIG20,19950221,618.00,618.00,618.00,618.00,49337.000
WIG20,19950222,615.00,615.00,615.00,615.00,28591.000
WIG20,19950223,629.80,629.80,629.80,629.80,24402.000
WIG20,19950224,678.90,678.90,678.90,678.90,81474.000
WIG20,19950227,645.90,645.90,645.90,645.90,26367.000
WIG20,19950228,632.30,632.30,632.30,632.30,19211.000
WIG20,19950301,633.80,633.80,633.80,633.80,14985.000
WIG20,19950302,641.30,641.30,641.30,641.30,15065.000
WIG20,19950303,657.40,657.40,657.40,657.40,36089.000
WIG20,19950306,660.90,660.90,660.90,660.90,22701.000
WIG20,19950307,654.70,654.70,654.70,654.70,25507.000
WIG20,19950308,653.30,653.30,653.30,653.30,18079.000
WIG20,19950309,650.80,650.80,650.80,650.80,20774.000
WIG20,19950310,638.90,638.90,638.90,638.90,23943.000
WIG20,19950313,635.00,635.00,635.00,635.00,22127.000
WIG20,19950314,618.80,618.80,618.80,618.80,19932.000
WIG20,19950315,619.30,619.30,619.30,619.30,16477.000
WIG20,19950316,612.00,612.00,612.00,612.00,22344.000
WIG20,19950317,606.00,606.00,606.00,606.00,21076.000
WIG20,19950320,600.10,600.10,600.10,600.10,16216.000
WIG20,19950321,593.30,593.30,593.30,593.30,17609.000
WIG20,19950322,584.50,584.50,584.50,584.50,20703.000
WIG20,19950323,578.10,578.10,578.10,578.10,20094.000
WIG20,19950324,581.30,581.30,581.30,581.30,18501.000
WIG20,19950327,593.00,593.00,593.00,593.00,21114.000
WIG20,19950328,577.80,577.80,577.80,577.80,24868.000
WIG20,19950329,583.50,583.50,583.50,583.50,26304.000
WIG20,19950330,594.50,594.50,594.50,594.50,25683.000
WIG20,19950331,606.60,606.60,606.60,606.60,33926.000
WIG20,19950403,605.30,605.30,605.30,605.30,29476.000
WIG20,19950404,625.20,625.20,625.20,625.20,43923.000
WIG20,19950405,643.50,643.50,643.50,643.50,44047.000
WIG20,19950406,669.40,669.40,669.40,669.40,57301.000
WIG20,19950407,689.90,689.90,689.90,689.90,61816.000
WIG20,19950410,729.90,729.90,729.90,729.90,94307.000
WIG20,19950411,741.30,741.30,741.30,741.30,97922.000
WIG20,19950412,742.00,742.00,742.00,742.00,90688.000
WIG20,19950413,709.90,709.90,709.90,709.90,70286.000
WIG20,19950414,731.00,731.00,731.00,731.00,53625.000
WIG20,19950418,764.70,764.70,764.70,764.70,50962.000
WIG20,19950419,816.80,816.80,816.80,816.80,106929.000
WIG20,19950420,849.40,849.40,849.40,849.40,196184.000
WIG20,19950421,830.80,830.80,830.80,830.80,134746.000
WIG20,19950424,882.30,882.30,882.30,882.30,100984.000
WIG20,19950425,900.80,900.80,900.80,900.80,208898.000
WIG20,19950426,840.30,840.30,840.30,840.30,118287.000
WIG20,19950427,869.40,869.40,869.40,869.40,131098.000
WIG20,19950428,853.30,853.30,853.30,853.30,122272.000
WIG20,19950504,848.50,848.50,848.50,848.50,88398.000
WIG20,19950505,834.20,834.20,834.20,834.20,71370.000
WIG20,19950509,839.00,839.00,839.00,839.00,73486.000
WIG20,19950510,864.00,864.00,864.00,864.00,89655.000
WIG20,19950511,894.80,894.80,894.80,894.80,127601.000
WIG20,19950512,915.20,915.20,915.20,915.20,125719.000
WIG20,19950515,901.70,901.70,901.70,901.70,110283.000
WIG20,19950516,864.80,864.80,864.80,864.80,76206.000
WIG20,19950517,828.50,828.50,828.50,828.50,64890.000
WIG20,19950518,817.90,817.90,817.90,817.90,80534.000
WIG20,19950519,802.40,802.40,802.40,802.40,67578.000
WIG20,19950522,761.80,761.80,761.80,761.80,57841.000
WIG20,19950523,724.40,724.40,724.40,724.40,68325.000
WIG20,19950524,776.80,776.80,776.80,776.80,57381.000
WIG20,19950525,826.10,826.10,826.10,826.10,126029.000
WIG20,19950526,782.20,782.20,782.20,782.20,63034.000
WIG20,19950529,818.90,818.90,818.90,818.90,82265.000
WIG20,19950530,768.70,768.70,768.70,768.70,55725.000
WIG20,19950531,777.90,777.90,777.90,777.90,48571.000
WIG20,19950601,742.10,742.10,742.10,742.10,36966.000
WIG20,19950602,746.60,746.60,746.60,746.60,38866.000
WIG20,19950605,785.30,785.30,785.30,785.30,42097.000
WIG20,19950606,797.90,797.90,797.90,797.90,42366.000
WIG20,19950607,799.90,799.90,799.90,799.90,50189.000
WIG20,19950608,803.70,803.70,803.70,803.70,52225.000
WIG20,19950609,796.80,796.80,796.80,796.80,31590.000
WIG20,19950612,791.40,791.40,791.40,791.40,30799.000
WIG20,19950613,788.80,788.80,788.80,788.80,38754.000
WIG20,19950614,787.20,787.20,787.20,787.20,31599.000
WIG20,19950616,762.90,762.90,762.90,762.90,27032.000
WIG20,19950619,758.90,758.90,758.90,758.90,23089.000
WIG20,19950620,781.00,781.00,781.00,781.00,33954.000
WIG20,19950621,792.40,792.40,792.40,792.40,37912.000
WIG20,19950622,790.10,790.10,790.10,790.10,33945.000
WIG20,19950623,794.80,794.80,794.80,794.80,32005.000
WIG20,19950626,822.30,822.30,822.30,822.30,66951.000
WIG20,19950627,833.10,833.10,833.10,833.10,59885.000
WIG20,19950628,820.10,820.10,820.10,820.10,51064.000
WIG20,19950629,840.10,840.10,840.10,840.10,64321.000
WIG20,19950630,850.00,850.00,850.00,850.00,80306.000
WIG20,19950703,852.20,852.20,852.20,852.20,53284.000
WIG20,19950704,846.00,846.00,846.00,846.00,71283.000
WIG20,19950705,824.20,824.20,824.20,824.20,48878.000
WIG20,19950706,827.60,827.60,827.60,827.60,51039.000
WIG20,19950707,830.00,830.00,830.00,830.00,40998.000
WIG20,19950710,829.20,829.20,829.20,829.20,44150.000
WIG20,19950711,820.50,820.50,820.50,820.50,37151.000
WIG20,19950712,803.70,803.70,803.70,803.70,33456.000
WIG20,19950713,817.40,817.40,817.40,817.40,43440.000
WIG20,19950714,821.00,821.00,821.00,821.00,46774.000
WIG20,19950717,845.90,845.90,845.90,845.90,56397.000
WIG20,19950718,871.80,871.80,871.80,871.80,76246.000
WIG20,19950719,860.00,860.00,860.00,860.00,65619.000
WIG20,19950720,857.80,857.80,857.80,857.80,71531.000
WIG20,19950721,843.10,843.10,843.10,843.10,51158.000
WIG20,19950724,824.50,824.50,824.50,824.50,50502.000
WIG20,19950725,812.40,812.40,812.40,812.40,43576.000
WIG20,19950726,816.60,816.60,816.60,816.60,48210.000
WIG20,19950727,838.30,838.30,838.30,838.30,63531.000
WIG20,19950728,831.60,831.60,831.60,831.60,66948.000
WIG20,19950731,814.70,814.70,814.70,814.70,49129.000
WIG20,19950801,811.80,811.80,811.80,811.80,37190.000
WIG20,19950802,820.40,820.40,820.40,820.40,37525.000
WIG20,19950803,816.30,816.30,816.30,816.30,42500.000
WIG20,19950804,812.20,812.20,812.20,812.20,39123.000
WIG20,19950807,819.20,819.20,819.20,819.20,36840.000
WIG20,19950808,813.10,813.10,813.10,813.10,30976.000
WIG20,19950809,813.50,813.50,813.50,813.50,41930.000
WIG20,19950810,826.20,826.20,826.20,826.20,54073.000
WIG20,19950811,841.10,841.10,841.10,841.10,59259.000
WIG20,19950816,842.70,842.70,842.70,842.70,51445.000
WIG20,19950817,838.00,838.00,838.00,838.00,49835.000
WIG20,19950818,837.30,837.30,837.30,837.30,39791.000
WIG20,19950821,839.90,839.90,839.90,839.90,43525.000
WIG20,19950822,835.10,835.10,835.10,835.10,50049.000
WIG20,19950823,835.20,835.20,835.20,835.20,38820.000
WIG20,19950824,839.10,839.10,839.10,839.10,32222.000
WIG20,19950825,841.20,841.20,841.20,841.20,29946.000
WIG20,19950828,838.20,838.20,838.20,838.20,29154.000
WIG20,19950829,835.40,835.40,835.40,835.40,32760.000
WIG20,19950830,828.10,828.10,828.10,828.10,36716.000
WIG20,19950831,824.70,824.70,824.70,824.70,36450.000
WIG20,19950901,831.70,831.70,831.70,831.70,30022.000
WIG20,19950904,844.80,844.80,844.80,844.80,54924.000
WIG20,19950905,860.80,860.80,860.80,860.80,77358.000
WIG20,19950906,863.10,863.10,863.10,863.10,77283.000
WIG20,19950907,863.80,863.80,863.80,863.80,64890.000
WIG20,19950908,883.60,883.60,883.60,883.60,88309.000
WIG20,19950911,909.00,909.00,909.00,909.00,102225.000
WIG20,19950912,925.40,925.40,925.40,925.40,105187.000
WIG20,19950913,911.80,911.80,911.80,911.80,94062.000
WIG20,19950914,929.10,929.10,929.10,929.10,94717.000
WIG20,19950915,906.10,906.10,906.10,906.10,74530.000
WIG20,19950918,882.90,882.90,882.90,882.90,66985.000
WIG20,19950919,874.70,874.70,874.70,874.70,66621.000
WIG20,19950920,885.70,885.70,885.70,885.70,63674.000
WIG20,19950921,885.50,885.50,885.50,885.50,58526.000
WIG20,19950922,885.40,885.40,885.40,885.40,47931.000
WIG20,19950925,880.30,880.30,880.30,880.30,43992.000
WIG20,19950926,878.40,878.40,878.40,878.40,43142.000
WIG20,19950927,890.10,890.10,890.10,890.10,48140.000
WIG20,19950928,882.00,882.00,882.00,882.00,52900.000
WIG20,19950929,884.80,884.80,884.80,884.80,48779.000
WIG20,19951002,879.60,879.60,879.60,879.60,37569.000
WIG20,19951003,869.80,869.80,869.80,869.80,46602.000
WIG20,19951004,845.30,845.30,845.30,845.30,38526.000
WIG20,19951005,838.70,838.70,838.70,838.70,35452.000
WIG20,19951006,846.50,846.50,846.50,846.50,35441.000
WIG20,19951009,827.20,827.20,827.20,827.20,51679.000
WIG20,19951010,805.70,805.70,805.70,805.70,44409.000
WIG20,19951011,805.70,805.70,805.70,805.70,42009.000
WIG20,19951012,810.10,810.10,810.10,810.10,26090.000
WIG20,19951013,798.60,798.60,798.60,798.60,23251.000
WIG20,19951016,812.70,812.70,812.70,812.70,29049.000
WIG20,19951017,825.40,825.40,825.40,825.40,29599.000
WIG20,19951018,825.50,825.50,825.50,825.50,46804.000
WIG20,19951019,814.30,814.30,814.30,814.30,41145.000
WIG20,19951020,789.70,789.70,789.70,789.70,37937.000
WIG20,19951023,801.00,801.00,801.00,801.00,30083.000
WIG20,19951024,796.30,796.30,796.30,796.30,28787.000
WIG20,19951025,804.40,804.40,804.40,804.40,25412.000
WIG20,19951026,810.70,810.70,810.70,810.70,29650.000
WIG20,19951027,804.10,804.10,804.10,804.10,30983.000
WIG20,19951030,801.70,801.70,801.70,801.70,23420.000
WIG20,19951031,797.50,797.50,797.50,797.50,26916.000
WIG20,19951102,824.70,824.70,824.70,824.70,35939.000
WIG20,19951103,841.50,841.50,841.50,841.50,49707.000
WIG20,19951106,849.80,849.80,849.80,849.80,58611.000
WIG20,19951107,854.30,854.30,854.30,854.30,58897.000
WIG20,19951108,863.10,863.10,863.10,863.10,63473.000
WIG20,19951109,855.30,855.30,855.30,855.30,56821.000
WIG20,19951110,844.60,844.60,844.60,844.60,54423.000
WIG20,19951113,839.60,839.60,839.60,839.60,36975.000
WIG20,19951114,842.40,842.40,842.40,842.40,42010.000
WIG20,19951115,844.40,844.40,844.40,844.40,36511.000
WIG20,19951116,843.80,843.80,843.80,843.80,37382.000
WIG20,19951117,851.00,851.00,851.00,851.00,37378.000
WIG20,19951120,817.70,817.70,817.70,817.70,63399.000
WIG20,19951121,817.10,817.10,817.10,817.10,41670.000
WIG20,19951122,834.20,834.20,834.20,834.20,49129.000
WIG20,19951123,842.60,842.60,842.60,842.60,48767.000
WIG20,19951124,837.80,837.80,837.80,837.80,38222.000
WIG20,19951127,841.20,841.20,841.20,841.20,33310.000
WIG20,19951128,847.10,847.10,847.10,847.10,58994.000
WIG20,19951129,837.30,837.30,837.30,837.30,38754.000
WIG20,19951130,834.00,834.00,834.00,834.00,43784.000
WIG20,19951201,833.20,833.20,833.20,833.20,41203.000
WIG20,19951204,840.30,840.30,840.30,840.30,43781.000
WIG20,19951205,845.70,845.70,845.70,845.70,64744.000
WIG20,19951206,830.30,830.30,830.30,830.30,48016.000
WIG20,19951207,823.80,823.80,823.80,823.80,58024.000
WIG20,19951208,819.10,819.10,819.10,819.10,40211.000
WIG20,19951211,832.20,832.20,832.20,832.20,42567.000
WIG20,19951212,831.10,831.10,831.10,831.10,41511.000
WIG20,19951213,821.10,821.10,821.10,821.10,40675.000
WIG20,19951214,821.00,821.00,821.00,821.00,43046.000
WIG20,19951215,813.10,813.10,813.10,813.10,40117.000
WIG20,19951218,810.40,810.40,810.40,810.40,37231.000
WIG20,19951219,800.00,800.00,800.00,800.00,34706.000
WIG20,19951220,771.70,771.70,771.70,771.70,51580.000
WIG20,19951221,772.70,772.70,772.70,772.70,40621.000
WIG20,19951222,785.10,785.10,785.10,785.10,30968.000
WIG20,19951227,790.20,790.20,790.20,790.20,27323.000
WIG20,19951228,797.10,797.10,797.10,797.10,41349.000
WIG20,19951229,791.90,791.90,791.90,791.90,45401.000
WIG20,19960102,810.70,810.70,810.70,810.70,22072.000
WIG20,19960103,822.90,822.90,822.90,822.90,42189.000
WIG20,19960104,834.60,834.60,834.60,834.60,59259.000
WIG20,19960105,870.50,870.50,870.50,870.50,79752.000
WIG20,19960108,888.60,888.60,888.60,888.60,88192.000
WIG20,19960109,920.50,920.50,920.50,920.50,129091.000
WIG20,19960110,921.10,921.10,921.10,921.10,141170.000
WIG20,19960111,935.70,935.70,935.70,935.70,125634.000
WIG20,19960112,924.70,924.70,924.70,924.70,117555.000
WIG20,19960115,920.00,920.00,920.00,920.00,62929.000
WIG20,19960116,915.90,915.90,915.90,915.90,57865.000
WIG20,19960117,925.60,925.60,925.60,925.60,78708.000
WIG20,19960118,913.20,913.20,913.20,913.20,78322.000
WIG20,19960119,903.20,903.20,903.20,903.20,71066.000
WIG20,19960122,919.30,919.30,919.30,919.30,69055.000
WIG20,19960123,925.00,925.00,925.00,925.00,87039.000
WIG20,19960124,957.70,957.70,957.70,957.70,121729.000
WIG20,19960125,1001.00,1001.00,1001.00,1001.00,166887.000
WIG20,19960126,1028.90,1028.90,1028.90,1028.90,198196.000
WIG20,19960129,1063.50,1063.50,1063.50,1063.50,210476.000
WIG20,19960130,1065.20,1065.20,1065.20,1065.20,170483.000
WIG20,19960131,1097.50,1097.50,1097.50,1097.50,204892.000
WIG20,19960201,1087.40,1087.40,1087.40,1087.40,159434.000
WIG20,19960202,1111.40,1111.40,1111.40,1111.40,178356.000
WIG20,19960205,1114.40,1114.40,1114.40,1114.40,140350.000
WIG20,19960206,1121.50,1121.50,1121.50,1121.50,111181.000
WIG20,19960207,1115.00,1115.00,1115.00,1115.00,110151.000
WIG20,19960208,1120.80,1120.80,1120.80,1120.80,117156.000
WIG20,19960209,1137.50,1137.50,1137.50,1137.50,146668.000
WIG20,19960212,1183.00,1183.00,1183.00,1183.00,214429.000
WIG20,19960213,1137.70,1137.70,1137.70,1137.70,195411.000
WIG20,19960214,1127.80,1127.80,1127.80,1127.80,144746.000
WIG20,19960215,1123.30,1123.30,1123.30,1123.30,98580.000
WIG20,19960216,1119.20,1119.20,1119.20,1119.20,110393.000
WIG20,19960219,1114.80,1114.80,1114.80,1114.80,82820.000
WIG20,19960220,1068.10,1068.10,1068.10,1068.10,77442.000
WIG20,19960221,1064.70,1064.70,1064.70,1064.70,106768.000
WIG20,19960222,1089.50,1089.50,1089.50,1089.50,117836.000
WIG20,19960223,1084.30,1084.30,1084.30,1084.30,98738.000
WIG20,19960226,1093.90,1093.90,1093.90,1093.90,96957.000
WIG20,19960227,1101.40,1101.40,1101.40,1101.40,82292.000
WIG20,19960228,1126.80,1126.80,1126.80,1126.80,91245.000
WIG20,19960229,1163.10,1163.10,1163.10,1163.10,174398.000
WIG20,19960301,1177.10,1177.10,1177.10,1177.10,128789.000
WIG20,19960304,1207.70,1207.70,1207.70,1207.70,184981.000
WIG20,19960305,1220.30,1220.30,1220.30,1220.30,198053.000
WIG20,19960306,1257.30,1257.30,1257.30,1257.30,184397.000
WIG20,19960307,1267.40,1267.40,1267.40,1267.40,204944.000
WIG20,19960308,1282.00,1282.00,1282.00,1282.00,178591.000
WIG20,19960311,1223.50,1223.50,1223.50,1223.50,135370.000
WIG20,19960312,1218.80,1218.80,1218.80,1218.80,112783.000
WIG20,19960313,1239.60,1239.60,1239.60,1239.60,90975.000
WIG20,19960314,1220.10,1220.10,1220.10,1220.10,90144.000
WIG20,19960315,1219.40,1219.40,1219.40,1219.40,103436.000
WIG20,19960318,1249.80,1249.80,1249.80,1249.80,119345.000
WIG20,19960319,1259.60,1259.60,1259.60,1259.60,202278.000
WIG20,19960320,1249.50,1249.50,1249.50,1249.50,127106.000
WIG20,19960321,1235.80,1235.80,1235.80,1235.80,122085.000
WIG20,19960322,1203.70,1203.70,1203.70,1203.70,111412.000
WIG20,19960325,1186.90,1186.90,1186.90,1186.90,114443.000
WIG20,19960326,1186.10,1186.10,1186.10,1186.10,78817.000
WIG20,19960327,1204.70,1204.70,1204.70,1204.70,75753.000
WIG20,19960328,1192.30,1192.30,1192.30,1192.30,76243.000
WIG20,19960329,1204.10,1204.10,1204.10,1204.10,102662.000
WIG20,19960401,1220.80,1220.80,1220.80,1220.80,68512.000
WIG20,19960402,1218.40,1218.40,1218.40,1218.40,78379.000
WIG20,19960403,1208.50,1208.50,1208.50,1208.50,110654.000
WIG20,19960404,1222.70,1222.70,1222.70,1222.70,70610.000
WIG20,19960405,1231.10,1231.10,1231.10,1231.10,70499.000
WIG20,19960409,1232.70,1232.70,1232.70,1232.70,66842.000
WIG20,19960410,1232.10,1232.10,1232.10,1232.10,63554.000
WIG20,19960411,1234.10,1234.10,1234.10,1234.10,54309.000
WIG20,19960412,1233.20,1233.20,1233.20,1233.20,66978.000
WIG20,19960415,1230.80,1230.80,1230.80,1230.80,75402.000
WIG20,19960416,1242.80,1242.80,1242.80,1242.80,115828.000
WIG20,19960417,1255.10,1255.10,1255.10,1255.10,115086.000
WIG20,19960418,1253.80,1253.80,1253.80,1253.80,134266.000
WIG20,19960419,1253.00,1253.00,1253.00,1253.00,131366.000
WIG20,19960422,1268.50,1268.50,1268.50,1268.50,127264.000
WIG20,19960423,1289.10,1289.10,1289.10,1289.10,157692.000
WIG20,19960424,1290.80,1290.80,1290.80,1290.80,151015.000
WIG20,19960425,1299.60,1299.60,1299.60,1299.60,134276.000
WIG20,19960426,1290.30,1290.30,1290.30,1290.30,144810.000
WIG20,19960429,1301.20,1301.20,1301.20,1301.20,113659.000
WIG20,19960430,1298.90,1298.90,1298.90,1298.90,96793.000
WIG20,19960506,1315.40,1315.40,1315.40,1315.40,139156.000
WIG20,19960507,1378.10,1378.10,1378.10,1378.10,204475.000
WIG20,19960508,1389.50,1389.50,1389.50,1389.50,215563.000
WIG20,19960509,1400.70,1400.70,1400.70,1400.70,169397.000
WIG20,19960510,1378.60,1378.60,1378.60,1378.60,144679.000
WIG20,19960513,1374.70,1374.70,1374.70,1374.70,124062.000
WIG20,19960514,1354.60,1354.60,1354.60,1354.60,112559.000
WIG20,19960515,1342.60,1342.60,1342.60,1342.60,115323.000
WIG20,19960516,1351.00,1351.00,1351.00,1351.00,128576.000
WIG20,19960517,1358.20,1358.20,1358.20,1358.20,133242.000
WIG20,19960520,1360.40,1360.40,1360.40,1360.40,133118.000
WIG20,19960521,1337.50,1337.50,1337.50,1337.50,123456.000
WIG20,19960522,1304.70,1304.70,1304.70,1304.70,111482.000
WIG20,19960523,1261.20,1261.20,1261.20,1261.20,100723.000
WIG20,19960524,1255.60,1255.60,1255.60,1255.60,117251.000
WIG20,19960527,1255.70,1255.70,1255.70,1255.70,79921.000
WIG20,19960528,1244.70,1244.70,1244.70,1244.70,79464.000
WIG20,19960529,1252.70,1252.70,1252.70,1252.70,80240.000
WIG20,19960530,1235.90,1235.90,1235.90,1235.90,67696.000
WIG20,19960531,1251.10,1251.10,1251.10,1251.10,79680.000
WIG20,19960603,1269.30,1269.30,1269.30,1269.30,85197.000
WIG20,19960604,1297.50,1297.50,1297.50,1297.50,84581.000
WIG20,19960605,1300.90,1300.90,1300.90,1300.90,98603.000
WIG20,19960607,1331.20,1331.20,1331.20,1331.20,103102.000
WIG20,19960610,1361.10,1361.10,1361.10,1361.10,119586.000
WIG20,19960611,1371.70,1371.70,1371.70,1371.70,147712.000
WIG20,19960612,1367.60,1367.60,1367.60,1367.60,109517.000
WIG20,19960613,1367.10,1367.10,1367.10,1367.10,121041.000
WIG20,19960614,1342.40,1342.40,1342.40,1342.40,93439.000
WIG20,19960617,1352.10,1352.10,1352.10,1352.10,83983.000
WIG20,19960618,1354.30,1354.30,1354.30,1354.30,90065.000
WIG20,19960619,1365.70,1365.70,1365.70,1365.70,143250.000
WIG20,19960620,1361.20,1361.20,1361.20,1361.20,95096.000
WIG20,19960621,1369.40,1369.40,1369.40,1369.40,92688.000
WIG20,19960624,1412.50,1412.50,1412.50,1412.50,115791.000
WIG20,19960625,1437.80,1437.80,1437.80,1437.80,145545.000
WIG20,19960626,1459.10,1459.10,1459.10,1459.10,168188.000
WIG20,19960627,1452.00,1452.00,1452.00,1452.00,138444.000
WIG20,19960628,1441.20,1441.20,1441.20,1441.20,130324.000
WIG20,19960701,1447.00,1447.00,1447.00,1447.00,81685.000
WIG20,19960702,1430.50,1430.50,1430.50,1430.50,79852.000
WIG20,19960703,1430.10,1430.10,1430.10,1430.10,101326.000
WIG20,19960704,1498.20,1498.20,1498.20,1498.20,159666.000
WIG20,19960705,1513.30,1513.30,1513.30,1513.30,148650.000
WIG20,19960708,1480.20,1480.20,1480.20,1480.20,108229.000
WIG20,19960709,1465.10,1465.10,1465.10,1465.10,94069.000
WIG20,19960710,1434.40,1434.40,1434.40,1434.40,83945.000
WIG20,19960711,1415.50,1415.50,1415.50,1415.50,118172.000
WIG20,19960712,1396.30,1396.30,1396.30,1396.30,89338.000
WIG20,19960715,1407.70,1407.70,1407.70,1407.70,94934.000
WIG20,19960716,1371.70,1371.70,1371.70,1371.70,73025.000
WIG20,19960717,1347.80,1347.80,1347.80,1347.80,97549.000
WIG20,19960718,1334.70,1334.70,1334.70,1334.70,95549.000
WIG20,19960719,1327.10,1327.10,1327.10,1327.10,116379.000
WIG20,19960722,1301.10,1301.10,1301.10,1301.10,96089.000
WIG20,19960723,1292.70,1292.70,1292.70,1292.70,69558.000
WIG20,19960724,1315.00,1315.00,1315.00,1315.00,93515.000
WIG20,19960725,1335.20,1335.20,1335.20,1335.20,82265.000
WIG20,19960726,1338.60,1338.60,1338.60,1338.60,103011.000
WIG20,19960729,1363.20,1363.20,1363.20,1363.20,85415.000
WIG20,19960730,1356.40,1356.40,1356.40,1356.40,86958.000
WIG20,19960731,1351.60,1351.60,1351.60,1351.60,75512.000
WIG20,19960801,1317.90,1317.90,1317.90,1317.90,72082.000
WIG20,19960802,1288.10,1288.10,1288.10,1288.10,46439.000
WIG20,19960805,1342.00,1342.00,1342.00,1342.00,79938.000
WIG20,19960806,1329.90,1329.90,1329.90,1329.90,63846.000
WIG20,19960807,1295.70,1295.70,1295.70,1295.70,65852.000
WIG20,19960808,1311.10,1311.10,1311.10,1311.10,59761.000
WIG20,19960809,1325.00,1325.00,1325.00,1325.00,67487.000
WIG20,19960812,1318.70,1318.70,1318.70,1318.70,51267.000
WIG20,19960813,1302.50,1302.50,1302.50,1302.50,42987.000
WIG20,19960814,1306.40,1306.40,1306.40,1306.40,54315.000
WIG20,19960816,1331.10,1331.10,1331.10,1331.10,70250.000
WIG20,19960819,1360.50,1360.50,1360.50,1360.50,97068.000
WIG20,19960820,1377.70,1377.70,1377.70,1377.70,120463.000
WIG20,19960821,1378.20,1378.20,1378.20,1378.20,93882.000
WIG20,19960822,1419.30,1419.30,1419.30,1419.30,105984.000
WIG20,19960823,1449.00,1449.00,1449.00,1449.00,94952.000
WIG20,19960826,1436.20,1436.20,1436.20,1436.20,84723.000
WIG20,19960827,1413.50,1413.50,1413.50,1413.50,75153.000
WIG20,19960828,1423.70,1423.70,1423.70,1423.70,72792.000
WIG20,19960829,1415.40,1415.40,1415.40,1415.40,69844.000
WIG20,19960830,1442.00,1442.00,1442.00,1442.00,92491.000
WIG20,19960902,1455.40,1455.40,1455.40,1455.40,81534.000
WIG20,19960903,1448.00,1448.00,1448.00,1448.00,83124.000
WIG20,19960904,1436.80,1436.80,1436.80,1436.80,97708.000
WIG20,19960905,1408.90,1408.90,1408.90,1408.90,73786.000
WIG20,19960906,1401.60,1401.60,1401.60,1401.60,82799.000
WIG20,19960909,1415.50,1415.50,1415.50,1415.50,59877.000
WIG20,19960910,1436.70,1436.70,1436.70,1436.70,86931.000
WIG20,19960911,1429.00,1429.00,1429.00,1429.00,69852.000
WIG20,19960912,1448.30,1448.30,1448.30,1448.30,92660.000
WIG20,19960913,1471.10,1471.10,1471.10,1471.10,107707.000
WIG20,19960916,1507.60,1507.60,1507.60,1507.60,167593.000
WIG20,19960917,1532.20,1532.20,1532.20,1532.20,143346.000
WIG20,19960918,1534.70,1534.70,1534.70,1534.70,160661.000
WIG20,19960919,1501.60,1501.60,1501.60,1501.60,100868.000
WIG20,19960920,1496.60,1496.60,1496.60,1496.60,93651.000
WIG20,19960923,1519.80,1519.80,1519.80,1519.80,93248.000
WIG20,19960924,1511.30,1511.30,1511.30,1511.30,100143.000
WIG20,19960925,1490.70,1490.70,1490.70,1490.70,112091.000
WIG20,19960926,1495.60,1495.60,1495.60,1495.60,95451.000
WIG20,19960927,1524.00,1524.00,1524.00,1524.00,126751.000
WIG20,19960930,1517.20,1517.20,1517.20,1517.20,109712.000
WIG20,19961001,1513.80,1513.80,1513.80,1513.80,108886.000
WIG20,19961002,1513.90,1513.90,1513.90,1513.90,95635.000
WIG20,19961003,1505.50,1505.50,1505.50,1505.50,90594.000
WIG20,19961004,1513.60,1513.60,1513.60,1513.60,96113.000
WIG20,19961007,1530.30,1530.30,1530.30,1530.30,121489.000
WIG20,19961008,1551.60,1551.60,1551.60,1551.60,129411.000
WIG20,19961009,1561.90,1561.90,1561.90,1561.90,131173.000
WIG20,19961010,1559.00,1559.00,1559.00,1559.00,128327.000
WIG20,19961011,1543.50,1543.50,1543.50,1543.50,99582.000
WIG20,19961014,1541.50,1541.50,1541.50,1541.50,103193.000
WIG20,19961015,1546.70,1546.70,1546.70,1546.70,109594.000
WIG20,19961016,1546.20,1546.20,1546.20,1546.20,95248.000
WIG20,19961017,1532.90,1532.90,1532.90,1532.90,74884.000
WIG20,19961018,1522.00,1522.00,1522.00,1522.00,80665.000
WIG20,19961021,1485.00,1485.00,1485.00,1485.00,85210.000
WIG20,19961022,1456.00,1456.00,1456.00,1456.00,88132.000
WIG20,19961023,1456.30,1456.30,1456.30,1456.30,99849.000
WIG20,19961024,1414.00,1414.00,1414.00,1414.00,88109.000
WIG20,19961025,1381.10,1381.10,1381.10,1381.10,83003.000
WIG20,19961028,1348.60,1348.60,1348.60,1348.60,85095.000
WIG20,19961029,1320.50,1320.50,1320.50,1320.50,85549.000
WIG20,19961030,1361.70,1361.70,1361.70,1361.70,79524.000
WIG20,19961031,1381.70,1381.70,1381.70,1381.70,105983.000
WIG20,19961104,1387.80,1387.80,1387.80,1387.80,90657.000
WIG20,19961105,1381.30,1381.30,1381.30,1381.30,69133.000
WIG20,19961106,1424.00,1424.00,1424.00,1424.00,109533.000
WIG20,19961107,1424.90,1424.90,1424.90,1424.90,82812.000
WIG20,19961108,1417.20,1417.20,1417.20,1417.20,65498.000
WIG20,19961112,1401.00,1401.00,1401.00,1401.00,61276.000
WIG20,19961113,1382.70,1382.70,1382.70,1382.70,64653.000
WIG20,19961114,1366.80,1366.80,1366.80,1366.80,73902.000
WIG20,19961115,1380.50,1380.50,1380.50,1380.50,66501.000
WIG20,19961118,1387.60,1387.60,1387.60,1387.60,55167.000
WIG20,19961119,1386.80,1386.80,1386.80,1386.80,70423.000
WIG20,19961120,1380.90,1380.90,1380.90,1380.90,62857.000
WIG20,19961121,1387.40,1387.40,1387.40,1387.40,59937.000
WIG20,19961122,1395.80,1395.80,1395.80,1395.80,61078.000
WIG20,19961125,1400.30,1400.30,1400.30,1400.30,70856.000
WIG20,19961126,1387.40,1387.40,1387.40,1387.40,60798.000
WIG20,19961127,1394.20,1394.20,1394.20,1394.20,71017.000
WIG20,19961128,1396.90,1396.90,1396.90,1396.90,69177.000
WIG20,19961129,1406.70,1406.70,1406.70,1406.70,67935.000
WIG20,19961202,1391.40,1391.40,1391.40,1391.40,81575.000
WIG20,19961203,1386.70,1386.70,1386.70,1386.70,78461.000
WIG20,19961204,1385.60,1385.60,1385.60,1385.60,68235.000
WIG20,19961205,1398.20,1398.20,1398.20,1398.20,68536.000
WIG20,19961206,1386.40,1386.40,1386.40,1386.40,61827.000
WIG20,19961209,1368.00,1368.00,1368.00,1368.00,66709.000
WIG20,19961210,1368.00,1368.00,1368.00,1368.00,77438.000
WIG20,19961211,1389.00,1389.00,1389.00,1389.00,73272.000
WIG20,19961212,1408.60,1408.60,1408.60,1408.60,84495.000
WIG20,19961213,1408.90,1408.90,1408.90,1408.90,82445.000
WIG20,19961216,1399.30,1399.30,1399.30,1399.30,67399.000
WIG20,19961217,1398.00,1398.00,1398.00,1398.00,80751.000
WIG20,19961218,1408.00,1408.00,1408.00,1408.00,99928.000
WIG20,19961219,1412.20,1412.20,1412.20,1412.20,88140.000
WIG20,19961220,1430.10,1430.10,1430.10,1430.10,111657.000
WIG20,19961223,1451.50,1451.50,1451.50,1451.50,104856.000
WIG20,19961224,1432.00,1432.00,1432.00,1432.00,62555.000
WIG20,19961230,1428.20,1428.20,1428.20,1428.20,67723.000
WIG20,19961231,1441.80,1441.80,1441.80,1441.80,76476.000
WIG20,19970102,1448.60,1463.70,1448.60,1462.80,66658.000
WIG20,19970103,1451.80,1459.00,1448.30,1452.00,82183.000
WIG20,19970106,1449.60,1470.50,1449.60,1456.60,96490.000
WIG20,19970107,1489.30,1516.90,1489.30,1516.30,155258.000
WIG20,19970108,1518.30,1550.50,1518.20,1550.30,195726.000
WIG20,19970109,1537.90,1565.00,1537.90,1557.70,192517.000
WIG20,19970110,1551.90,1554.00,1548.40,1551.60,214141.000
WIG20,19970113,1554.40,1558.70,1554.40,1558.70,143857.000
WIG20,19970114,1564.30,1564.30,1553.20,1554.90,122230.000
WIG20,19970115,1554.70,1578.90,1554.50,1578.20,157600.000
WIG20,19970116,1586.20,1606.00,1571.80,1596.50,155836.000
WIG20,19970117,1601.00,1613.60,1601.00,1613.60,173947.000
WIG20,19970120,1599.10,1605.50,1597.20,1597.20,167115.000
WIG20,19970121,1601.30,1601.30,1588.10,1600.40,147934.000
WIG20,19970122,1616.40,1653.10,1616.40,1653.10,157168.000
WIG20,19970123,1655.60,1686.80,1655.60,1686.20,209894.000
WIG20,19970124,1695.80,1733.20,1695.80,1733.20,236131.000
WIG20,19970127,1740.20,1749.10,1736.40,1737.40,242691.000
WIG20,19970128,1712.10,1712.10,1685.20,1685.20,221749.000
WIG20,19970129,1660.00,1672.00,1660.00,1664.60,233044.000
WIG20,19970130,1647.60,1647.60,1633.10,1633.40,159496.000
WIG20,19970131,1638.20,1655.80,1638.20,1655.80,132556.000
WIG20,19970203,1677.90,1692.00,1677.90,1692.00,145883.000
WIG20,19970204,1680.50,1680.50,1671.60,1673.80,181653.000
WIG20,19970205,1679.00,1699.90,1679.00,1699.90,175101.000
WIG20,19970206,1717.20,1779.80,1717.20,1779.80,199497.000
WIG20,19970207,1778.20,1808.70,1778.20,1799.00,243175.000
WIG20,19970210,1797.40,1797.40,1780.30,1783.30,272114.000
WIG20,19970211,1803.30,1832.20,1803.30,1832.00,239705.000
WIG20,19970212,1824.60,1824.60,1804.90,1810.20,248014.000
WIG20,19970213,1843.40,1888.30,1843.40,1887.90,225991.000
WIG20,19970214,1883.00,1898.30,1870.20,1870.20,258274.000
WIG20,19970217,1874.10,1897.60,1874.10,1891.40,246249.000
WIG20,19970218,1894.90,1908.80,1885.70,1885.70,234794.000
WIG20,19970219,1880.70,1892.50,1876.20,1880.10,328761.000
WIG20,19970220,1872.70,1876.00,1864.70,1864.70,235823.000
WIG20,19970221,1860.60,1860.60,1841.50,1842.00,189403.000
WIG20,19970224,1841.20,1845.50,1833.40,1835.30,165347.000
WIG20,19970225,1836.00,1867.90,1836.00,1865.90,182222.000
WIG20,19970226,1845.30,1845.30,1826.60,1826.60,214282.000
WIG20,19970227,1804.40,1804.40,1781.80,1786.20,203501.000
WIG20,19970228,1778.20,1789.50,1775.00,1780.10,182966.000
WIG20,19970303,1762.30,1762.30,1748.10,1750.10,172766.000
WIG20,19970304,1754.80,1780.60,1754.80,1778.90,171567.000
WIG20,19970305,1766.70,1766.70,1757.30,1760.00,168481.000
WIG20,19970306,1757.00,1785.70,1757.00,1785.70,203669.000
WIG20,19970307,1772.30,1772.30,1756.10,1760.60,219532.000
WIG20,19970310,1762.70,1776.40,1761.20,1776.40,169591.000
WIG20,19970311,1778.70,1801.50,1776.70,1801.50,188340.000
WIG20,19970312,1795.60,1795.60,1765.30,1765.50,224116.000
WIG20,19970313,1746.60,1746.60,1706.70,1707.30,153200.000
WIG20,19970314,1668.70,1671.10,1659.00,1665.30,215358.000
WIG20,19970317,1661.20,1696.00,1661.20,1696.00,140836.000
WIG20,19970318,1669.60,1671.80,1651.80,1653.90,164280.000
WIG20,19970319,1638.70,1638.70,1623.50,1624.60,155837.000
WIG20,19970320,1596.60,1624.20,1595.80,1624.20,127076.000
WIG20,19970321,1590.80,1613.00,1590.80,1607.90,156356.000
WIG20,19970324,1612.80,1624.00,1612.80,1621.70,124085.000
WIG20,19970325,1610.70,1623.60,1610.70,1623.60,173137.000
WIG20,19970326,1633.80,1677.00,1633.80,1670.20,213427.000
WIG20,19970327,1665.00,1665.00,1648.00,1648.00,208516.000
WIG20,19970401,1595.90,1595.90,1548.50,1552.00,196449.000
WIG20,19970402,1531.90,1563.70,1531.90,1563.70,156756.000
WIG20,19970403,1547.80,1548.30,1531.40,1544.10,176873.000
WIG20,19970404,1546.60,1579.20,1546.60,1579.20,129478.000
WIG20,19970407,1581.00,1596.90,1581.00,1596.90,160641.000
WIG20,19970408,1609.70,1609.70,1587.20,1589.10,156782.000
WIG20,19970409,1621.20,1638.40,1621.20,1636.50,184641.000
WIG20,19970410,1616.00,1619.70,1612.90,1619.30,163317.000
WIG20,19970411,1609.80,1620.20,1609.80,1614.00,140942.000
WIG20,19970414,1566.50,1570.30,1557.60,1566.50,151509.000
WIG20,19970415,1585.90,1587.90,1583.30,1585.70,158191.000
WIG20,19970416,1618.80,1618.80,1601.80,1607.30,156408.000
WIG20,19970417,1614.70,1614.70,1607.70,1608.10,145479.000
WIG20,19970418,1619.50,1635.70,1619.50,1635.70,165205.000
WIG20,19970421,1643.80,1653.10,1643.80,1652.20,177926.000
WIG20,19970422,1656.10,1665.80,1652.90,1665.80,179999.000
WIG20,19970423,1693.20,1693.20,1680.10,1686.70,256804.000
WIG20,19970424,1690.20,1690.20,1661.90,1661.90,184872.000
WIG20,19970425,1651.60,1651.60,1634.10,1634.10,172454.000
WIG20,19970428,1611.90,1617.00,1603.00,1603.60,135271.000
WIG20,19970429,1611.50,1615.70,1601.90,1601.90,141115.000
WIG20,19970430,1634.40,1638.50,1624.80,1628.10,179381.000
WIG20,19970505,1659.80,1669.10,1659.80,1669.10,182091.000
WIG20,19970506,1681.40,1681.40,1644.80,1648.50,211811.000
WIG20,19970507,1641.20,1645.50,1637.70,1640.90,202003.000
WIG20,19970508,1616.90,1628.40,1616.90,1623.90,158250.000
WIG20,19970509,1620.10,1620.10,1592.70,1592.70,162993.000
WIG20,19970512,1600.00,1604.80,1598.40,1604.40,132391.000
WIG20,19970513,1597.00,1600.30,1593.20,1596.10,146613.000
WIG20,19970514,1602.40,1643.50,1602.40,1633.40,190557.000
WIG20,19970515,1614.40,1620.70,1613.00,1616.30,183628.000
WIG20,19970516,1632.10,1639.80,1628.30,1637.00,193458.000
WIG20,19970519,1633.80,1641.10,1624.10,1624.10,128409.000
WIG20,19970520,1636.40,1637.20,1614.70,1617.60,119368.000
WIG20,19970521,1641.10,1649.20,1641.10,1645.60,148925.000
WIG20,19970522,1640.70,1640.70,1611.00,1611.70,149391.000
WIG20,19970523,1611.90,1611.90,1591.90,1591.90,130633.000
WIG20,19970526,1590.40,1590.40,1576.80,1578.00,109837.000
WIG20,19970527,1574.10,1581.90,1574.10,1578.40,112501.000
WIG20,19970528,1574.00,1578.70,1570.80,1573.20,96151.000
WIG20,19970530,1587.00,1615.40,1587.00,1605.40,114070.000
WIG20,19970602,1613.30,1621.00,1612.80,1618.10,125019.000
WIG20,19970603,1618.90,1618.90,1597.60,1597.60,136440.000
WIG20,19970604,1599.80,1599.80,1575.30,1575.30,125507.000
WIG20,19970605,1588.10,1598.40,1588.10,1596.20,124575.000
WIG20,19970606,1608.30,1613.00,1607.70,1612.10,99270.000
WIG20,19970609,1604.70,1604.70,1594.50,1594.50,112398.000
WIG20,19970610,1604.90,1608.40,1603.80,1603.80,85404.000
WIG20,19970611,1622.50,1649.60,1622.50,1649.60,110301.000
WIG20,19970612,1655.30,1655.40,1649.30,1649.30,107634.000
WIG20,19970613,1653.70,1654.10,1645.60,1650.80,105934.000
WIG20,19970616,1628.00,1628.00,1616.60,1617.30,104555.000
WIG20,19970617,1599.30,1599.70,1589.90,1591.70,92798.000
WIG20,19970618,1584.40,1584.40,1569.40,1573.50,98335.000
WIG20,19970619,1605.60,1625.70,1605.60,1625.70,114562.000
WIG20,19970620,1605.20,1605.20,1586.60,1587.20,105410.000
WIG20,19970623,1583.50,1583.50,1576.20,1576.60,96476.000
WIG20,19970624,1566.90,1571.70,1565.40,1566.20,87620.000
WIG20,19970625,1561.50,1561.50,1541.70,1541.90,84069.000
WIG20,19970626,1512.30,1515.90,1504.40,1504.40,79823.000
WIG20,19970627,1504.50,1526.20,1504.50,1524.40,96786.000
WIG20,19970630,1503.80,1503.80,1489.90,1490.40,141066.000
WIG20,19970701,1493.70,1495.40,1492.40,1492.40,196127.000
WIG20,19970702,1481.60,1487.30,1480.80,1483.10,172959.000
WIG20,19970703,1508.00,1538.00,1508.00,1538.00,177630.000
WIG20,19970704,1557.80,1560.10,1557.20,1559.60,128498.000
WIG20,19970707,1566.20,1566.20,1560.30,1560.30,126125.000
WIG20,19970708,1566.70,1578.10,1566.70,1578.10,123930.000
WIG20,19970709,1575.70,1587.30,1575.70,1585.90,132875.000
WIG20,19970710,1585.20,1585.20,1573.60,1575.30,261380.000
WIG20,19970711,1569.10,1569.10,1552.40,1552.40,209023.000
WIG20,19970714,1528.60,1528.60,1502.00,1502.40,193429.000
WIG20,19970715,1487.70,1503.10,1487.70,1501.70,179429.000
WIG20,19970716,1498.70,1500.50,1494.90,1496.70,172539.000
WIG20,19970717,1498.00,1505.80,1498.00,1504.70,173527.000
WIG20,19970718,1497.10,1497.10,1481.70,1481.70,149142.000
WIG20,19970721,1481.60,1481.60,1472.80,1472.80,143412.000
WIG20,19970722,1469.00,1475.00,1468.60,1473.60,136719.000
WIG20,19970723,1476.40,1476.40,1464.90,1464.90,127146.000
WIG20,19970724,1463.70,1465.50,1463.50,1463.70,147565.000
WIG20,19970725,1461.10,1461.60,1449.10,1450.80,130858.000
WIG20,19970728,1453.70,1453.70,1445.90,1451.30,125893.000
WIG20,19970729,1448.50,1473.30,1448.50,1473.30,138791.000
WIG20,19970730,1467.40,1494.20,1467.40,1492.10,124022.000
WIG20,19970731,1491.20,1491.40,1477.00,1477.00,158230.000
WIG20,19970801,1476.20,1487.90,1476.20,1487.60,140944.000
WIG20,19970804,1476.00,1486.30,1476.00,1486.30,114362.000
WIG20,19970805,1500.70,1526.60,1500.70,1526.60,144953.000
WIG20,19970806,1523.50,1534.20,1522.80,1532.00,169823.000
WIG20,19970807,1573.90,1630.40,1573.90,1630.00,208139.000
WIG20,19970808,1654.80,1704.20,1654.80,1698.70,307872.000
WIG20,19970811,1708.80,1708.80,1686.00,1687.20,285218.000
WIG20,19970812,1704.70,1741.00,1704.70,1733.10,255310.000
WIG20,19970813,1709.10,1709.10,1677.30,1677.30,227196.000
WIG20,19970814,1681.90,1682.10,1663.70,1663.70,139965.000
WIG20,19970818,1637.40,1637.40,1626.50,1626.50,137555.000
WIG20,19970819,1644.70,1659.80,1644.70,1659.80,124302.000
WIG20,19970820,1674.80,1675.40,1662.80,1665.30,126496.000
WIG20,19970821,1673.00,1673.00,1663.40,1663.70,101965.000
WIG20,19970822,1670.70,1677.00,1670.70,1674.40,83887.000
WIG20,19970825,1659.10,1659.10,1649.70,1650.30,70708.000
WIG20,19970826,1656.10,1665.00,1655.20,1664.30,81414.000
WIG20,19970827,1679.10,1679.70,1669.60,1679.70,115057.000
WIG20,19970828,1691.10,1697.00,1672.50,1693.70,120807.000
WIG20,19970829,1662.70,1668.20,1658.00,1660.30,114472.000
WIG20,19970901,1634.50,1648.90,1634.50,1646.90,82549.000
WIG20,19970902,1642.50,1646.50,1642.00,1644.70,111514.000
WIG20,19970903,1692.60,1697.40,1692.60,1695.40,163920.000
WIG20,19970904,1689.20,1689.90,1679.80,1680.80,130282.000
WIG20,19970905,1689.00,1704.90,1689.00,1702.50,114956.000
WIG20,19970908,1705.60,1709.60,1704.20,1708.70,120890.000
WIG20,19970909,1732.20,1735.80,1728.70,1734.80,157780.000
WIG20,19970910,1742.90,1743.00,1731.20,1731.40,196649.000
WIG20,19970911,1730.80,1750.60,1730.80,1746.40,154899.000
WIG20,19970912,1755.00,1760.30,1746.00,1746.00,165488.000
WIG20,19970915,1768.30,1777.80,1768.30,1777.80,162969.000
WIG20,19970916,1771.30,1771.30,1766.30,1767.00,182286.000
WIG20,19970917,1766.90,1767.90,1755.80,1755.80,159832.000
WIG20,19970918,1756.10,1759.00,1755.70,1756.80,144825.000
WIG20,19970919,1770.90,1778.70,1770.90,1778.40,204026.000
WIG20,19970922,1791.00,1802.60,1788.00,1801.40,172294.000
WIG20,19970923,1792.20,1792.30,1781.70,1781.90,154504.000
WIG20,19970924,1784.20,1784.20,1757.00,1773.30,116855.000
WIG20,19970925,1769.70,1769.70,1756.80,1757.50,122669.000
WIG20,19970926,1730.90,1754.40,1729.20,1754.40,139870.000
WIG20,19970929,1732.90,1738.00,1732.50,1733.10,104985.000
WIG20,19970930,1733.20,1737.90,1730.00,1730.80,121411.000
WIG20,19971001,1740.50,1750.00,1740.50,1748.60,106125.000
WIG20,19971002,1745.00,1745.00,1732.00,1732.50,120064.000
WIG20,19971003,1744.30,1746.80,1738.40,1740.10,106280.000
WIG20,19971006,1699.50,1712.90,1698.60,1706.20,97233.000
WIG20,19971007,1710.40,1723.40,1710.40,1713.70,139586.000
WIG20,19971008,1717.10,1733.90,1717.10,1733.80,138186.000
WIG20,19971009,1724.90,1727.00,1719.50,1719.50,182444.000
WIG20,19971010,1736.80,1738.60,1733.60,1735.00,154488.000
WIG20,19971013,1738.00,1758.50,1738.00,1758.50,128145.000
WIG20,19971014,1766.50,1782.40,1766.50,1782.40,187676.000
WIG20,19971015,1778.20,1794.10,1778.20,1794.10,210886.000
WIG20,19971016,1788.80,1788.80,1776.20,1778.20,189957.000
WIG20,19971017,1761.00,1787.30,1761.00,1784.40,171572.000
WIG20,19971020,1759.90,1759.90,1756.00,1757.30,182694.000
WIG20,19971021,1752.10,1762.70,1750.30,1750.30,210550.000
WIG20,19971022,1753.40,1759.90,1750.30,1753.20,207688.000
WIG20,19971023,1727.70,1727.70,1678.30,1678.30,225791.000
WIG20,19971024,1679.10,1707.40,1679.10,1705.60,189667.000
WIG20,19971027,1626.20,1627.40,1596.50,1596.50,217362.000
WIG20,19971028,1466.70,1466.70,1379.90,1385.70,139078.000
WIG20,19971029,1577.10,1589.30,1566.70,1589.30,320612.000
WIG20,19971030,1516.50,1536.50,1505.90,1507.40,230439.000
WIG20,19971031,1521.90,1543.90,1521.90,1543.90,167290.000
WIG20,19971103,1547.40,1585.00,1547.40,1585.00,157375.000
WIG20,19971104,1585.00,1588.70,1580.00,1580.40,187846.000
WIG20,19971105,1581.60,1581.60,1562.80,1562.80,137914.000
WIG20,19971106,1586.00,1586.10,1576.40,1576.70,111250.000
WIG20,19971107,1545.60,1555.40,1544.80,1546.30,136706.000
WIG20,19971112,1471.50,1471.50,1443.80,1452.70,133808.000
WIG20,19971113,1395.30,1418.20,1395.30,1414.70,168879.000
WIG20,19971114,1411.90,1423.30,1408.70,1421.80,150071.000
WIG20,19971117,1451.20,1466.40,1450.10,1466.40,152958.000
WIG20,19971118,1463.40,1463.40,1436.10,1437.40,127378.000
WIG20,19971119,1380.50,1420.40,1380.50,1418.10,129482.000
WIG20,19971120,1403.20,1410.40,1401.70,1408.60,115357.000
WIG20,19971121,1435.70,1463.30,1435.70,1455.20,154350.000
WIG20,19971124,1426.50,1426.50,1399.10,1403.30,162077.000
WIG20,19971125,1398.60,1412.00,1398.60,1411.40,130839.000
WIG20,19971126,1410.40,1413.20,1395.00,1395.00,136272.000
WIG20,19971127,1407.60,1407.60,1399.90,1399.90,116854.000
WIG20,19971128,1411.10,1411.10,1402.80,1409.50,149908.000
WIG20,19971201,1418.60,1470.60,1418.60,1470.60,161179.000
WIG20,19971202,1470.20,1494.00,1468.80,1492.70,182886.000
WIG20,19971203,1472.80,1476.50,1466.30,1476.50,158143.000
WIG20,19971204,1482.20,1511.80,1482.20,1504.50,186064.000
WIG20,19971205,1490.00,1490.00,1481.00,1484.10,163565.000
WIG20,19971208,1473.90,1478.00,1463.80,1468.60,136719.000
WIG20,19971209,1470.40,1470.40,1460.20,1463.20,151977.000
WIG20,19971210,1450.70,1454.40,1445.20,1445.20,128922.000
WIG20,19971211,1405.80,1405.80,1380.60,1389.80,149435.000
WIG20,19971212,1381.60,1397.30,1379.10,1397.30,117688.000
WIG20,19971215,1399.20,1415.50,1399.20,1412.00,84027.000
WIG20,19971216,1423.70,1426.00,1417.60,1418.70,122507.000
WIG20,19971217,1409.30,1409.30,1379.20,1380.20,111832.000
WIG20,19971218,1384.70,1394.40,1384.70,1392.20,94368.000
WIG20,19971219,1359.70,1359.70,1339.50,1339.80,152857.000
WIG20,19971222,1351.50,1351.50,1334.10,1335.80,103905.000
WIG20,19971223,1352.20,1374.30,1352.20,1374.30,97513.000
WIG20,19971229,1401.00,1451.30,1401.00,1450.60,123844.000
WIG20,19971230,1444.40,1451.70,1444.40,1448.70,147686.000
WIG20,19971231,1457.80,1487.40,1457.80,1487.20,124341.000
WIG20,19980105,1476.00,1481.10,1458.10,1481.10,126161.000
WIG20,19980106,1475.20,1475.20,1433.10,1434.90,128999.000
WIG20,19980107,1403.80,1423.50,1403.80,1423.40,123309.000
WIG20,19980108,1424.60,1424.60,1407.00,1407.00,114789.000
WIG20,19980109,1402.30,1405.00,1380.80,1393.30,106278.000
WIG20,19980112,1312.90,1314.60,1285.70,1286.10,140422.000
WIG20,19980113,1356.50,1358.50,1342.60,1358.50,110895.000
WIG20,19980114,1377.10,1377.10,1350.10,1357.60,114047.000
WIG20,19980115,1357.70,1357.70,1348.40,1351.20,82993.000
WIG20,19980116,1382.80,1420.10,1382.80,1420.10,121716.000
WIG20,19980119,1425.80,1428.40,1417.40,1423.80,122563.000
WIG20,19980120,1422.30,1422.30,1408.60,1416.90,92858.000
WIG20,19980121,1409.60,1409.60,1385.80,1385.80,98644.000
WIG20,19980122,1384.30,1404.70,1384.30,1397.90,136584.000
WIG20,19980123,1391.80,1417.30,1391.80,1415.00,117176.000
WIG20,19980126,1404.90,1409.20,1392.30,1392.30,115528.000
WIG20,19980127,1408.70,1422.10,1408.70,1422.10,106010.000
WIG20,19980128,1435.00,1469.50,1435.00,1468.90,149397.000
WIG20,19980129,1471.50,1507.40,1471.50,1490.70,199753.000
WIG20,19980130,1493.30,1500.60,1483.30,1500.60,244556.000
WIG20,19980202,1541.00,1583.70,1541.00,1583.70,230138.000
WIG20,19980203,1579.50,1599.10,1578.60,1596.50,287433.000
WIG20,19980204,1583.00,1583.00,1563.10,1563.40,235779.000
WIG20,19980205,1589.60,1651.40,1589.60,1646.10,332274.000
WIG20,19980206,1633.30,1672.80,1633.30,1647.80,346726.000
WIG20,19980209,1718.70,1737.00,1718.70,1731.00,383929.000
WIG20,19980210,1718.30,1719.40,1706.40,1709.50,373953.000
WIG20,19980211,1724.00,1741.80,1707.70,1708.20,315508.000
WIG20,19980212,1698.90,1698.90,1639.90,1640.70,248364.000
WIG20,19980213,1658.50,1676.60,1658.50,1676.00,248734.000
WIG20,19980216,1674.70,1674.70,1659.20,1659.80,154440.000
WIG20,19980217,1671.80,1688.90,1670.30,1688.90,190372.000
WIG20,19980218,1702.30,1732.70,1702.30,1725.50,229279.000
WIG20,19980219,1759.80,1792.90,1759.80,1773.50,366487.000
WIG20,19980220,1770.70,1780.00,1760.50,1771.70,309293.000
WIG20,19980223,1793.30,1819.40,1793.30,1818.10,311755.000
WIG20,19980224,1790.40,1790.40,1754.40,1757.40,303579.000
WIG20,19980225,1777.20,1783.50,1771.20,1781.40,237506.000
WIG20,19980226,1807.50,1807.50,1792.60,1792.80,342509.000
WIG20,19980227,1817.40,1817.40,1802.80,1803.60,238357.000
WIG20,19980302,1806.40,1856.60,1806.40,1856.60,268079.000
WIG20,19980303,1827.20,1827.20,1785.20,1789.30,239824.000
WIG20,19980304,1778.20,1778.20,1755.20,1757.90,235972.000
WIG20,19980305,1722.70,1722.70,1705.80,1708.50,172803.000
WIG20,19980306,1736.00,1771.80,1736.00,1768.20,133303.000
WIG20,19980309,1813.30,1873.10,1813.30,1860.20,237493.000
WIG20,19980310,1890.70,1922.70,1890.70,1915.80,383986.000
WIG20,19980311,1928.00,1928.00,1872.80,1879.10,337230.000
WIG20,19980312,1885.50,1928.70,1885.50,1928.40,292524.000
WIG20,19980313,1926.20,1926.20,1900.70,1903.00,277092.000
WIG20,19980316,1888.10,1898.20,1881.30,1883.00,196560.000
WIG20,19980317,1875.70,1875.70,1848.30,1863.50,248975.000
WIG20,19980318,1875.30,1895.60,1875.30,1894.60,262589.000
WIG20,19980319,1872.90,1872.90,1860.90,1862.10,212306.000
WIG20,19980320,1859.60,1868.40,1840.50,1868.40,201604.000
WIG20,19980323,1847.80,1847.80,1828.30,1830.80,156134.000
WIG20,19980324,1823.50,1823.50,1793.70,1795.50,166373.000
WIG20,19980325,1801.60,1821.70,1799.30,1820.30,180838.000
WIG20,19980326,1815.20,1815.20,1784.10,1786.50,196782.000
WIG20,19980327,1762.40,1779.30,1762.40,1779.10,196489.000
WIG20,19980330,1756.90,1756.90,1731.40,1733.00,179602.000
WIG20,19980331,1715.70,1742.00,1715.70,1740.70,156585.000
WIG20,19980401,1743.00,1743.00,1726.10,1726.10,139208.000
WIG20,19980402,1734.20,1738.60,1733.00,1735.50,114705.000
WIG20,19980406,1753.40,1793.50,1753.40,1791.40,164405.000
WIG20,19980407,1808.80,1825.50,1808.80,1817.10,186252.000
WIG20,19980408,1801.40,1801.40,1781.70,1787.50,144630.000
WIG20,19980409,1772.20,1789.10,1772.20,1788.80,144364.000
WIG20,19980414,1823.10,1847.60,1823.10,1847.60,162767.000
WIG20,19980415,1825.30,1841.50,1813.60,1839.20,208235.000
WIG20,19980416,1820.70,1820.70,1794.40,1797.00,148544.000
WIG20,19980417,1788.20,1788.20,1779.70,1783.80,152516.000
WIG20,19980420,1787.60,1787.60,1762.70,1763.10,138271.000
WIG20,19980421,1741.20,1760.00,1732.90,1760.00,166304.000
WIG20,19980422,1766.20,1781.60,1762.40,1769.10,214765.000
WIG20,19980423,1780.90,1814.10,1780.90,1810.90,232293.000
WIG20,19980424,1814.80,1855.20,1814.80,1850.10,278279.000
WIG20,19980427,1837.80,1837.80,1803.70,1803.70,231080.000
WIG20,19980428,1798.20,1798.50,1789.80,1798.50,197797.000
WIG20,19980429,1809.60,1850.30,1809.60,1837.20,190225.000
WIG20,19980430,1842.80,1874.20,1842.80,1874.00,252707.000
WIG20,19980504,1873.10,1888.80,1873.10,1879.90,229219.000
WIG20,19980505,1891.40,1891.40,1867.20,1875.90,257539.000
WIG20,19980506,1875.80,1889.60,1875.80,1879.20,215885.000
WIG20,19980507,1862.40,1867.50,1859.40,1863.90,267542.000
WIG20,19980508,1856.30,1877.60,1856.30,1869.10,287928.000
WIG20,19980511,1874.40,1878.10,1860.80,1860.80,246879.000
WIG20,19980512,1850.10,1850.10,1824.30,1824.80,225914.000
WIG20,19980513,1827.00,1837.10,1803.30,1807.50,193159.000
WIG20,19980514,1796.90,1810.90,1780.70,1800.70,178873.000
WIG20,19980515,1789.30,1805.30,1787.90,1803.60,162422.000
WIG20,19980518,1786.80,1786.80,1730.70,1739.40,153082.000
WIG20,19980519,1735.60,1766.10,1726.90,1766.10,193914.000
WIG20,19980520,1743.20,1758.40,1743.20,1747.80,157319.000
WIG20,19980521,1817.60,1848.20,1817.60,1847.90,233304.000
WIG20,19980522,1797.50,1797.50,1780.30,1780.30,198169.000
WIG20,19980525,1775.40,1775.40,1749.40,1754.80,110045.000
WIG20,19980526,1716.30,1731.30,1716.30,1727.80,135366.000
WIG20,19980527,1658.10,1658.10,1607.20,1615.30,192948.000
WIG20,19980528,1656.90,1666.60,1644.40,1660.20,176049.000
WIG20,19980529,1639.20,1639.20,1613.10,1617.60,208245.000
WIG20,19980601,1560.00,1560.00,1511.00,1515.40,159896.000
WIG20,19980602,1501.80,1522.20,1500.40,1506.60,250150.000
WIG20,19980603,1544.20,1590.50,1544.20,1587.50,214143.000
WIG20,19980604,1602.40,1625.40,1602.40,1609.70,216054.000
WIG20,19980605,1642.70,1674.10,1642.70,1673.00,192554.000
WIG20,19980608,1702.20,1702.20,1667.90,1669.60,165151.000
WIG20,19980609,1671.90,1671.90,1626.20,1627.00,121548.000
WIG20,19980610,1619.60,1639.80,1619.50,1636.40,171928.000
WIG20,19980615,1542.70,1545.40,1527.00,1528.20,143661.000
WIG20,19980616,1547.60,1591.60,1547.60,1591.10,155122.000
WIG20,19980617,1606.00,1640.90,1606.00,1613.80,245615.000
WIG20,19980618,1675.20,1675.20,1627.50,1630.90,208893.000
WIG20,19980619,1626.60,1634.20,1609.60,1634.00,210203.000
WIG20,19980622,1642.70,1659.40,1642.70,1644.40,168129.000
WIG20,19980623,1654.90,1654.90,1621.80,1623.80,148885.000
WIG20,19980624,1630.20,1632.00,1623.10,1628.50,140392.000
WIG20,19980625,1636.60,1663.40,1636.60,1654.80,180949.000
WIG20,19980626,1628.00,1628.00,1611.80,1623.20,168811.000
WIG20,19980629,1617.80,1622.60,1603.00,1603.00,122477.000
WIG20,19980630,1619.80,1627.40,1613.20,1614.30,272075.000
WIG20,19980701,1623.70,1631.60,1622.20,1630.90,258853.000
WIG20,19980702,1657.90,1672.10,1657.90,1672.10,275639.000
WIG20,19980703,1687.60,1720.00,1687.60,1717.60,303941.000
WIG20,19980706,1726.50,1751.60,1726.50,1750.40,298971.000
WIG20,19980707,1752.30,1752.30,1730.90,1736.80,360841.000
WIG20,19980708,1728.10,1728.10,1694.80,1695.50,278370.000
WIG20,19980709,1697.30,1697.30,1678.00,1685.60,195326.000
WIG20,19980710,1681.10,1701.80,1681.10,1701.80,173589.000
WIG20,19980713,1719.50,1775.10,1719.50,1773.20,198874.000
WIG20,19980714,1800.90,1818.10,1792.50,1798.50,326518.000
WIG20,19980715,1814.90,1814.90,1788.50,1790.20,302923.000
WIG20,19980716,1781.00,1809.50,1777.70,1803.30,190758.000
WIG20,19980717,1830.60,1830.60,1807.10,1811.80,343868.000
WIG20,19980720,1820.40,1852.70,1820.40,1852.10,238174.000
WIG20,19980721,1838.30,1854.70,1823.60,1823.60,287294.000
WIG20,19980722,1787.70,1787.70,1766.00,1767.20,249332.000
WIG20,19980723,1766.90,1823.50,1766.90,1823.50,207460.000
WIG20,19980724,1775.40,1797.20,1775.40,1797.20,205678.000
WIG20,19980727,1762.60,1762.60,1724.80,1726.30,183965.000
WIG20,19980728,1729.30,1729.30,1716.30,1723.30,178480.000
WIG20,19980729,1689.60,1709.30,1682.20,1709.30,165881.000
WIG20,19980730,1697.30,1711.50,1696.90,1699.50,155314.000
WIG20,19980731,1715.20,1715.20,1691.50,1698.90,144726.000
WIG20,19980803,1651.00,1651.00,1638.30,1639.70,136230.000
WIG20,19980804,1643.40,1673.50,1643.40,1670.50,151634.000
WIG20,19980805,1602.90,1614.50,1600.00,1614.50,173195.000
WIG20,19980806,1620.50,1622.20,1594.80,1595.70,134737.000
WIG20,19980807,1606.30,1634.60,1606.30,1632.10,154810.000
WIG20,19980810,1622.40,1622.70,1614.00,1614.00,143278.000
WIG20,19980811,1571.60,1571.60,1484.90,1488.60,160924.000
WIG20,19980812,1517.80,1529.80,1505.90,1529.80,204146.000
WIG20,19980813,1447.80,1447.80,1419.20,1427.90,186943.000
WIG20,19980814,1466.20,1493.50,1466.20,1488.60,180247.000
WIG20,19980817,1422.60,1437.20,1422.60,1431.20,124393.000
WIG20,19980818,1495.30,1505.90,1491.40,1500.40,181314.000
WIG20,19980819,1531.00,1547.20,1524.80,1541.70,219620.000
WIG20,19980820,1510.60,1513.80,1501.90,1502.30,193246.000
WIG20,19980821,1454.40,1456.30,1425.10,1430.90,217340.000
WIG20,19980824,1444.40,1444.40,1424.20,1434.50,171052.000
WIG20,19980825,1446.60,1449.60,1435.30,1436.70,174954.000
WIG20,19980826,1415.30,1415.30,1359.10,1366.70,176725.000
WIG20,19980827,1313.10,1313.10,1228.20,1231.10,192520.000
WIG20,19980828,1186.60,1226.90,1150.20,1217.90,148734.000
WIG20,19980831,1169.40,1175.40,1161.40,1170.50,182164.000
WIG20,19980901,1092.20,1129.00,1092.20,1094.70,174719.000
WIG20,19980902,1179.00,1212.60,1179.00,1197.80,198588.000
WIG20,19980903,1184.50,1191.20,1149.20,1152.10,208093.000
WIG20,19980904,1183.60,1203.50,1183.60,1197.90,190031.000
WIG20,19980907,1241.40,1281.70,1241.40,1268.80,167538.000
WIG20,19980908,1268.80,1313.50,1264.10,1308.70,201832.000
WIG20,19980909,1265.20,1269.50,1255.00,1255.00,227546.000
WIG20,19980910,1235.50,1242.40,1223.80,1224.00,162417.000
WIG20,19980911,1177.20,1191.70,1174.80,1184.70,164309.000
WIG20,19980914,1214.60,1227.60,1214.60,1222.50,152022.000
WIG20,19980915,1224.90,1224.90,1185.20,1186.40,145369.000
WIG20,19980916,1219.80,1219.80,1210.20,1215.90,142283.000
WIG20,19980917,1196.10,1196.10,1148.80,1151.40,127693.000
WIG20,19980918,1152.90,1171.00,1151.00,1170.50,143331.000
WIG20,19980921,1141.00,1141.00,1118.20,1123.30,105919.000
WIG20,19980922,1161.50,1186.00,1161.50,1185.50,171823.000
WIG20,19980923,1202.50,1221.10,1202.50,1207.00,141763.000
WIG20,19980924,1277.20,1277.20,1259.70,1259.70,200545.000
WIG20,19980925,1222.70,1222.70,1212.50,1218.20,149112.000
WIG20,19980928,1252.10,1252.10,1228.10,1233.50,113870.000
WIG20,19980929,1234.10,1234.70,1228.20,1231.40,129651.000
WIG20,19980930,1188.30,1188.30,1161.60,1172.60,161715.000
WIG20,19981001,1092.70,1092.70,1060.20,1064.60,135528.000
WIG20,19981002,1031.90,1070.00,1031.90,1066.10,161042.000
WIG20,19981005,1033.60,1051.40,1015.70,1017.90,117137.000
WIG20,19981006,1011.70,1029.90,1001.90,1025.60,130288.000
WIG20,19981007,1052.50,1052.50,1009.30,1011.40,124280.000
WIG20,19981008,1021.10,1021.10,971.30,971.30,119851.000
WIG20,19981009,994.50,1004.60,994.50,1004.30,100933.000
WIG20,19981012,1049.50,1056.50,1039.10,1055.60,136428.000
WIG20,19981013,1033.20,1042.00,1022.10,1023.80,124902.000
WIG20,19981014,1016.10,1022.20,1014.60,1018.10,112172.000
WIG20,19981015,1028.30,1028.30,998.70,1001.90,120234.000
WIG20,19981016,1058.60,1058.60,1032.40,1049.80,138666.000
WIG20,19981019,1036.40,1036.40,1026.70,1028.00,100405.000
WIG20,19981020,1038.20,1073.10,1038.20,1068.30,126558.000
WIG20,19981021,1058.60,1074.00,1058.60,1073.10,136650.000
WIG20,19981022,1085.00,1124.70,1085.00,1123.80,137740.000
WIG20,19981023,1132.30,1177.00,1132.30,1166.60,182780.000
WIG20,19981026,1166.90,1205.40,1166.90,1203.80,182240.000
WIG20,19981027,1197.50,1198.70,1178.70,1186.70,251216.000
WIG20,19981028,1159.00,1159.80,1148.40,1151.60,190968.000
WIG20,19981029,1160.90,1181.00,1160.90,1174.10,147604.000
WIG20,19981030,1208.80,1233.10,1208.80,1224.60,213304.000
WIG20,19981102,1273.30,1324.40,1273.30,1324.20,208289.000
WIG20,19981103,1301.90,1301.90,1266.30,1268.10,221693.000
WIG20,19981104,1284.70,1319.80,1284.70,1318.30,211457.000
WIG20,19981105,1310.70,1310.70,1286.00,1286.50,237743.000
WIG20,19981106,1306.30,1306.30,1278.90,1285.10,170179.000
WIG20,19981109,1294.90,1294.90,1276.00,1278.30,135067.000
WIG20,19981110,1246.10,1247.90,1230.90,1232.60,140412.000
WIG20,19981112,1209.60,1209.80,1198.60,1203.80,141762.000
WIG20,19981113,1209.30,1251.10,1209.30,1247.90,174091.000
WIG20,19981116,1289.60,1320.40,1289.60,1312.40,161047.000
WIG20,19981117,1270.20,1270.20,1247.20,1250.80,165254.000
WIG20,19981118,1254.50,1254.50,1231.70,1231.70,338234.000
WIG20,19981119,1231.20,1231.20,1208.50,1221.80,265864.000
WIG20,19981120,1233.00,1240.60,1230.00,1231.90,210296.000
WIG20,19981123,1258.70,1260.40,1238.60,1239.70,204255.000
WIG20,19981124,1236.60,1236.60,1193.80,1206.20,192445.000
WIG20,19981125,1203.10,1207.90,1190.60,1206.10,183014.000
WIG20,19981126,1205.00,1208.50,1200.20,1203.40,140606.000
WIG20,19981127,1174.40,1178.70,1139.20,1143.60,169325.000
WIG20,19981130,1125.80,1140.90,1125.80,1138.40,182273.000
WIG20,19981201,1095.80,1096.50,1079.00,1079.90,180229.000
WIG20,19981202,1099.30,1118.60,1099.30,1117.90,165368.000
WIG20,19981203,1098.00,1151.90,1098.00,1134.60,187896.000
WIG20,19981204,1125.90,1158.30,1125.90,1156.20,224479.000
WIG20,19981207,1177.20,1181.50,1173.60,1175.60,242659.000
WIG20,19981208,1172.90,1176.60,1165.50,1176.60,176233.000
WIG20,19981209,1172.30,1185.00,1172.30,1175.80,219190.000
WIG20,19981210,1176.50,1188.20,1170.30,1170.30,212949.000
WIG20,19981211,1144.90,1147.60,1140.20,1147.30,151936.000
WIG20,19981214,1125.00,1135.00,1119.80,1120.60,119616.000
WIG20,19981215,1131.90,1133.60,1126.50,1129.60,119539.000
WIG20,19981216,1120.70,1131.30,1119.30,1127.40,156998.000
WIG20,19981217,1125.00,1125.00,1116.40,1117.00,130769.000
WIG20,19981218,1128.00,1134.50,1125.70,1127.50,162027.000
WIG20,19981221,1119.80,1127.30,1119.30,1125.90,117587.000
WIG20,19981222,1137.70,1160.70,1137.70,1156.60,192020.000
WIG20,19981223,1175.50,1196.40,1175.50,1196.40,184713.000
WIG20,19981228,1220.70,1251.10,1220.70,1247.50,156015.000
WIG20,19981229,1247.10,1247.10,1211.80,1213.20,191764.000
WIG20,19981230,1214.70,1219.20,1205.40,1218.80,155666.000
WIG20,19981231,1221.00,1241.50,1219.60,1241.20,132090.000
WIG20,19990104,1269.50,1291.30,1269.50,1289.10,246891.000
WIG20,19990105,1288.50,1288.50,1263.60,1264.70,241198.000
WIG20,19990106,1294.00,1356.90,1294.00,1356.90,417848.000
WIG20,19990107,1376.30,1394.10,1346.50,1353.20,417069.000
WIG20,19990108,1380.30,1435.00,1380.30,1434.50,435017.000
WIG20,19990111,1410.90,1410.90,1374.50,1381.30,347176.000
WIG20,19990112,1356.60,1378.60,1338.60,1342.00,303350.000
WIG20,19990113,1291.00,1291.00,1193.90,1217.90,328527.000
WIG20,19990114,1216.00,1254.00,1216.00,1230.00,371487.000
WIG20,19990115,1182.10,1222.70,1178.20,1218.70,318246.000
WIG20,19990118,1268.20,1297.70,1268.20,1297.70,375583.000
WIG20,19990119,1276.80,1288.40,1249.70,1281.50,314440.000
WIG20,19990120,1294.60,1301.10,1279.40,1279.90,356823.000
WIG20,19990121,1310.90,1329.90,1300.40,1306.60,477609.000
WIG20,19990122,1263.40,1283.00,1259.60,1265.10,276931.000
WIG20,19990125,1232.50,1277.30,1232.50,1268.20,193860.000
WIG20,19990126,1298.60,1313.00,1276.40,1290.00,276752.000
WIG20,19990127,1311.40,1311.40,1291.70,1298.20,262050.000
WIG20,19990128,1289.40,1317.50,1289.40,1317.00,264452.000
WIG20,19990129,1347.20,1354.70,1343.60,1350.30,388046.000
WIG20,19990201,1355.90,1355.90,1333.80,1351.20,343190.000
WIG20,19990202,1332.40,1345.30,1331.60,1332.00,300020.000
WIG20,19990203,1316.40,1330.80,1316.40,1323.60,257618.000
WIG20,19990204,1334.00,1341.30,1324.90,1328.00,337725.000
WIG20,19990205,1310.00,1315.60,1300.80,1303.10,237056.000
WIG20,19990208,1303.10,1319.50,1303.10,1319.50,201202.000
WIG20,19990209,1318.50,1318.50,1291.70,1292.20,193994.000
WIG20,19990210,1291.30,1304.00,1291.30,1300.80,272077.000
WIG20,19990211,1302.50,1323.40,1302.50,1315.60,227718.000
WIG20,19990212,1341.30,1341.30,1316.80,1322.70,289628.000
WIG20,19990215,1315.00,1322.70,1313.80,1317.30,199166.000
WIG20,19990216,1324.00,1326.50,1315.30,1326.00,240080.000
WIG20,19990217,1316.80,1318.70,1309.30,1311.00,213234.000
WIG20,19990218,1299.90,1314.00,1295.30,1309.40,243716.000
WIG20,19990219,1303.80,1317.30,1303.80,1314.10,357234.000
WIG20,19990222,1312.30,1312.30,1302.40,1303.00,261267.000
WIG20,19990223,1312.00,1312.00,1274.80,1278.00,296296.000
WIG20,19990224,1284.30,1284.30,1271.10,1275.70,249247.000
WIG20,19990225,1251.60,1251.90,1241.10,1243.30,253809.000
WIG20,19990226,1242.30,1262.90,1242.30,1254.70,242289.000
WIG20,19990301,1255.20,1255.20,1236.40,1237.50,180827.000
WIG20,19990302,1243.00,1260.40,1238.60,1260.40,182157.000
WIG20,19990303,1248.40,1256.30,1244.10,1244.50,152378.000
WIG20,19990304,1241.10,1243.00,1233.70,1236.40,204334.000
WIG20,19990305,1243.30,1266.90,1243.30,1260.10,195346.000
WIG20,19990308,1273.50,1292.90,1273.50,1283.00,221975.000
WIG20,19990309,1292.20,1303.10,1284.00,1285.80,282949.000
WIG20,19990310,1281.20,1282.40,1276.00,1280.70,185290.000
WIG20,19990311,1286.30,1300.90,1286.30,1294.80,220342.000
WIG20,19990312,1312.30,1324.00,1311.30,1323.90,259526.000
WIG20,19990315,1321.50,1322.60,1298.60,1305.20,265361.000
WIG20,19990316,1298.60,1302.90,1290.60,1291.80,206724.000
WIG20,19990317,1287.60,1299.90,1287.60,1298.40,194953.000
WIG20,19990318,1290.00,1295.50,1284.60,1286.40,215119.000
WIG20,19990319,1308.10,1339.70,1308.10,1339.40,323844.000
WIG20,19990322,1335.90,1367.40,1332.20,1367.40,400400.000
WIG20,19990323,1355.80,1355.80,1328.80,1329.30,346724.000
WIG20,19990324,1286.10,1319.10,1286.10,1318.20,357032.000
WIG20,19990325,1328.40,1358.20,1328.40,1342.00,330348.000
WIG20,19990326,1367.30,1376.00,1352.80,1353.10,357261.000
WIG20,19990329,1353.50,1373.80,1344.50,1373.50,284571.000
WIG20,19990330,1377.60,1392.60,1356.60,1363.40,312678.000
WIG20,19990331,1367.90,1403.30,1367.90,1403.30,366948.000
WIG20,19990401,1392.50,1429.10,1392.50,1428.70,330851.000
WIG20,19990406,1429.10,1459.30,1428.70,1451.50,380379.000
WIG20,19990407,1445.80,1450.50,1440.00,1447.70,356810.000
WIG20,19990408,1444.50,1454.80,1428.10,1432.60,389806.000
WIG20,19990409,1461.10,1461.10,1442.10,1448.50,368834.000
WIG20,19990412,1440.30,1450.70,1409.60,1412.00,256202.000
WIG20,19990413,1434.60,1435.30,1378.00,1402.80,255928.000
WIG20,19990414,1404.10,1404.10,1373.10,1387.60,179870.000
WIG20,19990415,1384.60,1401.50,1384.60,1391.00,210821.000
WIG20,19990416,1406.00,1435.60,1406.00,1426.90,209245.000
WIG20,19990419,1456.30,1512.00,1456.30,1510.90,315952.000
WIG20,19990420,1484.50,1484.50,1463.40,1463.70,361976.000
WIG20,19990421,1484.30,1504.80,1483.10,1485.50,286683.000
WIG20,19990422,1505.70,1527.90,1499.70,1508.00,337397.000
WIG20,19990423,1509.60,1514.60,1491.80,1497.20,326890.000
WIG20,19990426,1510.40,1518.00,1504.20,1509.00,249736.000
WIG20,19990427,1515.10,1515.10,1499.30,1500.10,317406.000
WIG20,19990428,1485.30,1485.30,1451.30,1457.10,248243.000
WIG20,19990429,1456.20,1464.90,1447.50,1460.10,197506.000
WIG20,19990430,1477.20,1488.50,1477.20,1478.70,176338.000
WIG20,19990504,1514.70,1514.70,1498.50,1500.50,254310.000
WIG20,19990505,1485.30,1485.30,1471.70,1480.20,174613.000
WIG20,19990506,1493.30,1495.80,1478.10,1483.70,253168.000
WIG20,19990507,1488.00,1488.10,1477.40,1487.40,221247.000
WIG20,19990510,1468.30,1474.90,1464.10,1467.40,151842.000
WIG20,19990511,1464.10,1474.10,1464.10,1472.60,197228.000
WIG20,19990512,1474.00,1482.10,1455.20,1461.40,245372.000
WIG20,19990513,1462.40,1472.90,1462.40,1470.40,161637.000
WIG20,19990514,1472.90,1474.40,1441.80,1445.30,266786.000
WIG20,19990517,1425.60,1444.00,1425.60,1436.10,208913.000
WIG20,19990518,1446.10,1477.80,1446.10,1477.80,258372.000
WIG20,19990519,1489.50,1506.40,1489.50,1505.00,372934.000
WIG20,19990520,1499.70,1511.40,1496.70,1506.30,253134.000
WIG20,19990521,1524.10,1524.10,1513.00,1520.80,274829.000
WIG20,19990524,1506.20,1517.80,1503.30,1516.00,191320.000
WIG20,19990525,1489.70,1507.80,1487.90,1502.10,178678.000
WIG20,19990526,1500.30,1511.60,1500.30,1507.70,190287.000
WIG20,19990527,1516.30,1516.40,1494.90,1499.10,208384.000
WIG20,19990528,1477.40,1488.20,1477.40,1483.50,209911.000
WIG20,19990531,1477.70,1488.20,1477.70,1484.20,174730.000
WIG20,19990601,1483.10,1496.70,1483.10,1496.70,182230.000
WIG20,19990602,1496.90,1502.00,1490.70,1494.20,175369.000
WIG20,19990607,1510.10,1510.10,1492.50,1494.80,215344.000
WIG20,19990608,1495.40,1495.40,1482.40,1485.30,220824.000
WIG20,19990609,1485.40,1507.00,1485.40,1503.50,266254.000
WIG20,19990610,1523.90,1536.80,1520.30,1522.30,299391.000
WIG20,19990611,1547.10,1589.60,1547.10,1589.60,349859.000
WIG20,19990614,1580.90,1602.60,1580.90,1595.30,344356.000
WIG20,19990615,1581.20,1588.90,1574.60,1588.90,288931.000
WIG20,19990616,1579.30,1588.00,1577.50,1585.80,272767.000
WIG20,19990617,1592.60,1614.40,1591.30,1595.00,341014.000
WIG20,19990618,1612.10,1630.80,1612.10,1628.90,364012.000
WIG20,19990621,1634.00,1647.00,1612.20,1635.80,377597.000
WIG20,19990622,1642.80,1651.40,1628.70,1638.60,405417.000
WIG20,19990623,1597.40,1633.20,1592.00,1615.70,310723.000
WIG20,19990624,1625.30,1633.40,1613.60,1619.40,307755.000
WIG20,19990625,1613.50,1633.00,1610.40,1633.00,327872.000
WIG20,19990628,1641.10,1657.30,1641.10,1651.50,300926.000
WIG20,19990629,1640.00,1640.00,1621.50,1626.70,311091.000
WIG20,19990630,1608.60,1630.10,1606.40,1625.20,423487.000
WIG20,19990701,1675.40,1680.40,1654.00,1655.20,406855.000
WIG20,19990702,1674.40,1681.30,1649.60,1660.00,342217.000
WIG20,19990705,1655.40,1660.80,1646.20,1654.50,268106.000
WIG20,19990706,1652.20,1657.10,1645.00,1645.70,256736.000
WIG20,19990707,1637.90,1654.90,1633.10,1643.00,418445.000
WIG20,19990708,1646.20,1665.40,1646.20,1658.70,464914.000
WIG20,19990709,1668.70,1703.20,1668.70,1693.50,428088.000
WIG20,19990712,1692.90,1698.80,1687.30,1688.10,382602.000
WIG20,19990713,1671.10,1678.90,1660.90,1661.60,327538.000
WIG20,19990714,1668.00,1699.60,1668.00,1699.60,365373.000
WIG20,19990715,1707.70,1715.00,1701.50,1703.50,564028.000
WIG20,19990716,1694.40,1703.30,1688.30,1691.70,408301.000
WIG20,19990719,1690.10,1690.10,1671.40,1673.80,227281.000
WIG20,19990720,1668.30,1670.90,1653.80,1656.00,270807.000
WIG20,19990721,1632.70,1639.80,1632.50,1635.70,223023.000
WIG20,19990722,1635.70,1635.70,1619.90,1625.60,183353.000
WIG20,19990723,1609.00,1632.50,1609.00,1629.70,276953.000
WIG20,19990726,1622.80,1622.80,1582.00,1582.30,176377.000
WIG20,19990727,1589.00,1608.10,1589.00,1608.10,188133.000
WIG20,19990728,1611.80,1621.50,1611.80,1617.50,311048.000
WIG20,19990729,1617.60,1620.80,1596.50,1599.30,256736.000
WIG20,19990730,1612.60,1638.40,1612.60,1628.80,235615.000
WIG20,19990802,1623.80,1626.90,1611.30,1626.90,170182.000
WIG20,19990803,1618.10,1618.50,1592.30,1618.50,219724.000
WIG20,19990804,1605.40,1612.80,1593.80,1612.50,229513.000
WIG20,19990805,1596.20,1602.20,1590.10,1601.40,176860.000
WIG20,19990806,1600.60,1602.20,1588.30,1594.70,173420.000
WIG20,19990809,1588.80,1597.50,1586.10,1586.10,206220.000
WIG20,19990810,1570.20,1571.10,1543.50,1546.00,154233.000
WIG20,19990811,1551.90,1569.00,1549.70,1564.90,189672.000
WIG20,19990812,1570.80,1581.30,1570.80,1576.60,182139.000
WIG20,19990813,1576.10,1591.10,1569.20,1589.50,191750.000
WIG20,19990816,1604.50,1618.00,1602.00,1616.50,176136.000
WIG20,19990817,1561.30,1588.80,1561.30,1584.60,177099.000
WIG20,19990818,1587.30,1598.30,1585.60,1586.50,153465.000
WIG20,19990819,1593.60,1594.50,1582.50,1585.40,149292.000
WIG20,19990820,1583.60,1592.20,1583.60,1590.90,128209.000
WIG20,19990823,1601.40,1621.50,1601.40,1618.70,182314.000
WIG20,19990824,1618.20,1630.20,1618.20,1629.60,218225.000
WIG20,19990825,1635.60,1647.90,1635.60,1646.30,229797.000
WIG20,19990826,1653.60,1653.60,1637.80,1640.90,221512.000
WIG20,19990827,1633.50,1648.80,1633.50,1646.60,200342.000
WIG20,19990830,1642.40,1648.20,1641.00,1645.20,136998.000
WIG20,19990831,1626.20,1635.70,1623.90,1633.40,166232.000
WIG20,19990901,1630.50,1640.70,1630.50,1637.50,255347.000
WIG20,19990902,1639.90,1639.90,1615.30,1616.70,194566.000
WIG20,19990903,1633.10,1639.40,1615.20,1638.30,241628.000
WIG20,19990906,1630.20,1630.20,1616.30,1618.40,157247.000
WIG20,19990907,1594.40,1604.60,1593.20,1604.50,216990.000
WIG20,19990908,1598.50,1598.50,1570.70,1579.70,243490.000
WIG20,19990909,1577.60,1581.50,1570.10,1574.00,181787.000
WIG20,19990910,1583.70,1592.10,1577.70,1585.80,141666.000
WIG20,19990913,1579.40,1580.00,1559.90,1567.20,181113.000
WIG20,19990914,1562.40,1562.40,1518.70,1525.40,222584.000
WIG20,19990915,1510.90,1510.90,1471.10,1510.30,361139.000
WIG20,19990916,1485.00,1500.50,1481.00,1500.10,253205.000
WIG20,19990917,1501.00,1521.20,1501.00,1521.00,184943.000
WIG20,19990920,1516.20,1516.20,1493.20,1493.20,143751.000
WIG20,19990921,1473.10,1474.60,1466.70,1472.50,205638.000
WIG20,19990922,1447.70,1453.70,1439.50,1442.60,202647.000
WIG20,19990923,1432.90,1454.00,1428.40,1445.50,179850.000
WIG20,19990924,1397.80,1403.20,1372.00,1374.90,223871.000
WIG20,19990927,1382.00,1398.40,1382.00,1393.00,159217.000
WIG20,19990928,1400.80,1400.90,1375.40,1377.70,171496.000
WIG20,19990929,1386.00,1386.00,1361.10,1376.00,162637.000
WIG20,19990930,1369.30,1380.40,1359.50,1373.50,153550.000
WIG20,19991001,1372.80,1384.20,1364.40,1366.20,212283.000
WIG20,19991004,1372.90,1390.90,1372.90,1390.60,154987.000
WIG20,19991005,1414.60,1427.20,1411.80,1413.50,193593.000
WIG20,19991006,1409.60,1430.00,1405.90,1428.90,160975.000
WIG20,19991007,1432.10,1437.80,1425.90,1429.20,211396.000
WIG20,19991008,1424.80,1442.90,1423.20,1435.60,163768.000
WIG20,19991011,1432.40,1435.00,1413.80,1420.60,167637.000
WIG20,19991012,1413.20,1413.20,1393.20,1393.20,168971.000
WIG20,19991013,1381.60,1398.40,1374.60,1395.80,165732.000
WIG20,19991014,1379.90,1406.60,1379.90,1401.10,291725.000
WIG20,19991015,1396.50,1396.50,1351.10,1357.30,179168.000
WIG20,19991018,1349.70,1369.10,1344.70,1348.90,135861.000
WIG20,19991019,1354.60,1385.60,1350.30,1385.60,188772.000
WIG20,19991020,1389.00,1412.30,1389.00,1411.70,185614.000
WIG20,19991021,1412.90,1425.60,1394.40,1402.10,200012.000
WIG20,19991022,1415.40,1417.00,1408.30,1409.10,238439.000
WIG20,19991025,1414.50,1414.50,1394.60,1398.80,144679.000
WIG20,19991026,1398.70,1408.10,1387.30,1403.60,105439.000
WIG20,19991027,1391.60,1395.50,1389.00,1391.30,96424.000
WIG20,19991028,1397.80,1417.10,1397.50,1413.50,125567.000
WIG20,19991029,1431.90,1433.90,1424.90,1428.50,192814.000
WIG20,19991102,1426.90,1429.20,1419.90,1425.70,132639.000
WIG20,19991103,1428.60,1454.40,1428.60,1453.60,146237.000
WIG20,19991104,1422.50,1422.50,1397.40,1399.20,294671.000
WIG20,19991105,1383.60,1383.60,1360.60,1380.50,267014.000
WIG20,19991108,1378.60,1378.60,1364.90,1376.60,223223.000
WIG20,19991109,1386.80,1399.10,1386.10,1387.30,184081.000
WIG20,19991110,1388.10,1394.90,1387.60,1389.90,169111.000
WIG20,19991115,1392.90,1415.60,1392.90,1407.30,186989.000
WIG20,19991116,1415.40,1430.20,1415.40,1423.10,223396.000
WIG20,19991117,1431.70,1445.60,1428.80,1429.80,296733.000
WIG20,19991118,1435.80,1475.80,1435.80,1475.80,247942.000
WIG20,19991119,1488.40,1512.40,1486.00,1512.40,311835.000
WIG20,19991122,1523.40,1531.40,1513.90,1520.90,361491.000
WIG20,19991123,1510.20,1516.00,1500.40,1507.00,328982.000
WIG20,19991124,1510.70,1532.80,1510.70,1530.90,411844.000
WIG20,19991125,1532.90,1556.00,1530.50,1551.20,367976.000
WIG20,19991126,1549.40,1549.40,1526.30,1528.30,721920.000
WIG20,19991129,1509.00,1519.50,1500.70,1506.20,407538.000
WIG20,19991130,1517.30,1558.50,1517.30,1558.50,315799.000
WIG20,19991201,1556.10,1574.00,1549.80,1570.90,442874.000
WIG20,19991202,1562.80,1567.20,1540.30,1546.90,355266.000
WIG20,19991203,1535.60,1540.60,1524.90,1540.60,308962.000
WIG20,19991206,1536.40,1537.20,1521.90,1525.40,274713.000
WIG20,19991207,1528.50,1573.20,1528.50,1573.20,358816.000
WIG20,19991208,1579.30,1639.70,1579.30,1626.00,631659.000
WIG20,19991209,1635.80,1659.10,1620.50,1659.10,451552.000
WIG20,19991210,1665.70,1665.70,1636.40,1652.40,502713.000
WIG20,19991213,1642.10,1666.50,1642.10,1645.60,361470.000
WIG20,19991214,1632.90,1655.40,1632.30,1636.00,498940.000
WIG20,19991215,1635.60,1636.60,1610.30,1622.50,336502.000
WIG20,19991216,1622.80,1633.00,1619.20,1629.10,313579.000
WIG20,19991217,1654.60,1689.80,1654.60,1672.70,353987.000
WIG20,19991220,1690.00,1694.10,1682.70,1688.90,364885.000
WIG20,19991221,1681.90,1693.10,1681.90,1689.00,355206.000
WIG20,19991222,1702.90,1740.10,1702.90,1736.40,497658.000
WIG20,19991223,1726.70,1755.10,1726.70,1755.10,447638.000
WIG20,19991227,1775.70,1804.50,1762.40,1779.50,421631.000
WIG20,19991228,1771.00,1771.00,1747.10,1747.10,338878.000
WIG20,19991229,1755.80,1789.90,1755.80,1788.60,337789.000
WIG20,20000103,1862.90,1873.00,1832.70,1852.90,446691.000
WIG20,20000104,1818.20,1818.20,1784.10,1796.60,502940.000
WIG20,20000105,1739.00,1787.10,1739.00,1777.00,551709.000
WIG20,20000106,1776.20,1835.60,1765.00,1832.10,461471.000
WIG20,20000107,1867.00,1946.40,1867.00,1933.20,827769.000
WIG20,20000110,1968.80,2041.90,1968.80,2000.80,885103.000
WIG20,20000111,1977.40,1990.90,1946.70,1974.90,716227.000
WIG20,20000112,1940.50,1964.30,1940.50,1961.30,513993.000
WIG20,20000113,1979.80,2038.70,1979.80,2032.90,748257.000
WIG20,20000114,2041.10,2041.10,1981.10,2010.50,798731.000
WIG20,20000117,2001.50,2028.30,1994.40,2027.00,551956.000
WIG20,20000118,2032.30,2048.50,1975.10,1982.60,651860.000
WIG20,20000119,1953.60,1971.90,1940.40,1971.90,454235.000
WIG20,20000120,1985.80,2002.10,1954.90,1995.20,559531.000
WIG20,20000121,1975.00,2003.00,1975.00,2003.00,410227.000
WIG20,20000124,1982.30,1982.30,1928.20,1933.10,385322.000
WIG20,20000125,1898.60,1898.60,1839.40,1873.70,532853.000
WIG20,20000126,1896.10,1924.00,1896.10,1914.10,402366.000
WIG20,20000127,1910.00,1951.30,1910.00,1951.30,444259.000
WIG20,20000128,1945.70,1971.30,1914.50,1938.50,523856.000
WIG20,20000131,1909.10,1920.20,1900.10,1910.10,339988.000
WIG20,20000201,1947.40,1976.50,1932.90,1946.30,654153.000
WIG20,20000202,1955.10,1985.30,1945.80,1981.30,483821.000
WIG20,20000203,2017.10,2112.20,2017.10,2109.00,770048.000
WIG20,20000204,2128.50,2158.50,2070.80,2096.80,786329.000
WIG20,20000207,2110.50,2154.20,2080.50,2142.10,768000.000
WIG20,20000208,2152.80,2205.80,2151.90,2205.80,745196.000
WIG20,20000209,2236.20,2317.40,2185.70,2198.60,1053635.000
WIG20,20000210,2142.60,2189.30,2140.60,2170.60,748906.000
WIG20,20000211,2197.90,2200.20,2118.90,2132.80,771540.000
WIG20,20000214,2090.90,2150.70,2084.80,2146.50,586219.000
WIG20,20000215,2186.60,2187.80,2150.90,2155.60,651071.000
WIG20,20000216,2198.20,2198.20,2142.00,2157.90,482871.000
WIG20,20000217,2152.00,2225.60,2150.30,2221.80,621186.000
WIG20,20000218,2238.40,2280.30,2238.40,2264.30,922282.000
WIG20,20000221,2192.10,2258.30,2192.10,2242.40,506381.000
WIG20,20000222,2262.40,2336.60,2262.40,2333.60,698445.000
WIG20,20000223,2344.20,2427.20,2332.00,2344.20,978377.000
WIG20,20000224,2384.00,2436.30,2355.80,2426.60,1059059.000
WIG20,20000225,2422.70,2422.70,2323.30,2327.60,917845.000
WIG20,20000228,2274.70,2280.00,2180.40,2268.10,684712.000
WIG20,20000229,2300.30,2341.90,2282.20,2341.90,834116.000
WIG20,20000301,2360.50,2392.20,2335.60,2391.20,860600.000
WIG20,20000302,2394.70,2429.50,2349.00,2358.00,796283.000
WIG20,20000303,2341.10,2400.90,2341.10,2397.40,588859.000
WIG20,20000306,2418.90,2418.90,2376.70,2380.10,515568.000
WIG20,20000307,2345.50,2374.50,2312.00,2369.10,510026.000
WIG20,20000308,2310.00,2377.30,2310.00,2355.70,517239.000
WIG20,20000309,2395.10,2419.70,2377.10,2401.20,662156.000
WIG20,20000310,2452.00,2510.50,2452.00,2481.80,949709.000
WIG20,20000313,2437.60,2442.50,2305.50,2346.10,842837.000
WIG20,20000314,2395.10,2470.50,2395.10,2464.80,829513.000
WIG20,20000315,2370.20,2400.50,2355.10,2368.20,632981.000
WIG20,20000316,2400.80,2400.80,2343.80,2378.40,649219.000
WIG20,20000317,2468.10,2468.10,2377.40,2384.10,795940.000
WIG20,20000320,2406.20,2406.20,2382.50,2387.90,422494.000
WIG20,20000321,2378.70,2378.70,2338.80,2341.50,437904.000
WIG20,20000322,2395.50,2395.50,2363.70,2380.70,559285.000
WIG20,20000323,2385.70,2403.40,2385.70,2402.30,500703.000
WIG20,20000324,2410.20,2449.10,2410.20,2445.70,698786.000
WIG20,20000327,2462.50,2472.80,2439.10,2443.70,512243.000
WIG20,20000328,2458.40,2459.10,2437.50,2443.10,499571.000
WIG20,20000329,2418.10,2418.10,2371.30,2393.90,489028.000
WIG20,20000330,2322.10,2322.10,2227.60,2235.90,478050.000
WIG20,20000331,2232.00,2275.50,2232.00,2275.50,513889.000
WIG20,20000403,2298.30,2298.30,2209.90,2209.90,372003.000
WIG20,20000404,2200.60,2212.70,2146.80,2192.10,408758.000
WIG20,20000405,2170.20,2170.20,2069.00,2100.40,471748.000
WIG20,20000406,2137.90,2191.00,2137.90,2186.00,462251.000
WIG20,20000407,2221.30,2239.50,2195.80,2228.80,512819.000
WIG20,20000410,2244.90,2244.90,2203.80,2217.70,409051.000
WIG20,20000411,2165.60,2165.60,2111.40,2132.40,353204.000
WIG20,20000412,2177.80,2203.50,2168.60,2174.10,390571.000
WIG20,20000413,2130.30,2183.20,2130.30,2163.10,432828.000
WIG20,20000414,2175.70,2176.00,2109.10,2121.00,348095.000
WIG20,20000417,1990.60,1990.60,1906.90,1963.70,414995.000
WIG20,20000418,2052.90,2052.90,1976.50,2005.50,378405.000
WIG20,20000419,2045.20,2045.20,1992.30,1993.80,336016.000
WIG20,20000420,1968.40,1986.60,1954.70,1982.80,275041.000
WIG20,20000425,1961.00,1961.80,1941.70,1951.30,224210.000
WIG20,20000426,1976.00,1987.30,1972.40,1975.80,277853.000
WIG20,20000427,1971.60,2011.40,1942.60,1980.80,343915.000
WIG20,20000428,2014.90,2042.80,2014.30,2042.80,319553.000
WIG20,20000504,2014.80,2029.80,1986.60,2008.00,290691.000
WIG20,20000505,1984.90,1984.90,1961.90,1970.40,232736.000
WIG20,20000508,1971.10,1971.10,1924.00,1942.80,184245.000
WIG20,20000509,1945.80,1955.10,1927.40,1946.30,236175.000
WIG20,20000510,1954.60,1992.10,1954.60,1990.50,319612.000
WIG20,20000511,1971.80,2056.90,1971.80,2044.50,432469.000
WIG20,20000512,2054.90,2063.00,2032.10,2060.70,614992.000
WIG20,20000515,2049.40,2052.80,2023.90,2023.90,528187.000
WIG20,20000516,2081.40,2111.00,2062.90,2109.80,461995.000
WIG20,20000517,2096.20,2096.20,2055.00,2063.10,378508.000
WIG20,20000518,2058.80,2078.90,2056.50,2068.20,294564.000
WIG20,20000519,2043.30,2043.30,2000.00,2016.80,371552.000
WIG20,20000522,2003.90,2006.00,1983.70,1983.70,245633.000
WIG20,20000523,1983.70,1983.70,1948.30,1952.00,300640.000
WIG20,20000524,1890.50,1900.00,1875.90,1891.90,337906.000
WIG20,20000525,1909.50,1918.70,1887.70,1912.90,340476.000
WIG20,20000526,1878.30,1903.60,1878.30,1897.80,353671.000
WIG20,20000529,1905.40,1973.70,1905.40,1969.70,325188.000
WIG20,20000530,1991.60,2011.70,1965.90,1984.60,395835.000
WIG20,20000531,2050.20,2050.20,2004.20,2014.70,435978.000
WIG20,20000601,2048.30,2093.60,2048.30,2092.80,517448.000
WIG20,20000602,2076.20,2110.20,2053.00,2102.90,499714.000
WIG20,20000605,2105.40,2105.40,2074.10,2086.30,429046.000
WIG20,20000606,2054.20,2054.20,2008.80,2019.70,423931.000
WIG20,20000607,2009.70,2065.40,2009.70,2057.40,362005.000
WIG20,20000608,2076.00,2084.50,2049.80,2051.70,432390.000
WIG20,20000609,2053.80,2060.20,2034.80,2045.60,345705.000
WIG20,20000612,2046.30,2046.30,2025.50,2034.00,258222.000
WIG20,20000613,2013.10,2024.50,2011.90,2016.00,238908.000
WIG20,20000614,2046.00,2055.00,2037.10,2039.00,329846.000
WIG20,20000615,2040.20,2044.60,2020.10,2041.70,259723.000
WIG20,20000616,2043.20,2045.70,2025.30,2030.90,352968.000
WIG20,20000619,2023.80,2023.80,1999.00,2002.00,215139.000
WIG20,20000620,2030.80,2049.50,2027.60,2040.90,282184.000
WIG20,20000621,2026.90,2036.10,2017.30,2036.00,354070.000
WIG20,20000623,2019.40,2026.70,2018.60,2024.60,196446.000
WIG20,20000626,2021.40,2062.50,2021.40,2061.60,302117.000
WIG20,20000627,2077.60,2088.00,2064.80,2064.90,435994.000
WIG20,20000628,2058.50,2067.00,2050.00,2063.70,296682.000
WIG20,20000629,2065.20,2065.20,2012.00,2020.50,334827.000
WIG20,20000630,2030.20,2035.60,1995.10,1997.70,256229.000
WIG20,20000703,2013.40,2033.00,2013.40,2023.10,249321.000
WIG20,20000704,2033.60,2033.60,2016.70,2030.00,250751.000
WIG20,20000705,2026.20,2039.00,2018.80,2019.10,340814.000
WIG20,20000706,2006.20,2006.20,1993.40,1999.50,247651.000
WIG20,20000707,1997.00,1997.70,1974.60,1987.80,306794.000
WIG20,20000710,2007.60,2007.60,1982.20,1989.70,266977.000
WIG20,20000711,1985.00,1985.00,1964.10,1972.70,277746.000
WIG20,20000712,1968.30,1993.60,1968.30,1987.50,408750.000
WIG20,20000713,1997.10,2015.90,1997.10,2004.80,325887.000
WIG20,20000714,2016.20,2031.50,2016.10,2016.40,342999.000
WIG20,20000717,2029.90,2045.50,2028.40,2039.90,404552.000
WIG20,20000718,2044.60,2065.80,2044.60,2047.00,385192.000
WIG20,20000719,2052.50,2075.90,2052.50,2064.30,281570.000
WIG20,20000720,2047.20,2065.50,2044.80,2061.20,376868.000
WIG20,20000721,2071.50,2075.00,2054.40,2061.70,376235.000
WIG20,20000724,2067.30,2072.20,2054.30,2069.70,269030.000
WIG20,20000725,2044.60,2049.50,2029.30,2046.60,298622.000
WIG20,20000726,2031.80,2031.80,1988.00,1993.80,328532.000
WIG20,20000727,1974.20,1980.30,1936.60,1966.00,300218.000
WIG20,20000728,1946.30,1960.60,1946.30,1949.30,227188.000
WIG20,20000731,1939.00,1953.50,1930.40,1941.10,210638.000
WIG20,20000801,1937.60,1937.60,1894.40,1903.00,265963.000
WIG20,20000802,1928.80,1946.40,1928.80,1941.50,211584.000
WIG20,20000803,1933.90,1933.90,1903.70,1909.60,219309.000
WIG20,20000804,1931.40,1945.10,1921.50,1942.40,195518.000
WIG20,20000807,1944.50,1944.50,1919.60,1924.70,162815.000
WIG20,20000808,1929.90,1943.10,1929.90,1943.10,238227.000
WIG20,20000809,1960.60,1974.70,1960.60,1970.60,311877.000
WIG20,20000810,1960.70,1960.70,1919.50,1922.70,252587.000
WIG20,20000811,1915.10,1915.10,1886.00,1886.00,247814.000
WIG20,20000814,1876.60,1894.80,1876.60,1892.20,124007.000
WIG20,20000816,1898.30,1916.10,1895.50,1912.10,194788.000
WIG20,20000817,1882.30,1882.30,1849.30,1855.60,208407.000
WIG20,20000818,1863.30,1863.30,1812.10,1837.20,220586.000
WIG20,20000821,1821.80,1826.50,1810.20,1822.60,183541.000
WIG20,20000822,1833.30,1838.80,1823.20,1837.40,182695.000
WIG20,20000823,1840.50,1860.20,1840.50,1852.70,229664.000
WIG20,20000824,1864.50,1882.70,1862.90,1879.40,247320.000
WIG20,20000825,1892.70,1905.10,1888.00,1898.60,219231.000
WIG20,20000828,1900.50,1900.50,1873.70,1876.90,134097.000
WIG20,20000829,1874.20,1874.20,1858.80,1873.40,136735.000
WIG20,20000830,1871.20,1895.80,1871.20,1889.30,225560.000
WIG20,20000831,1900.30,1919.10,1896.00,1911.70,256305.000
WIG20,20000901,1933.40,1956.00,1923.80,1952.00,380890.000
WIG20,20000904,1957.30,1969.80,1937.00,1939.70,330377.000
WIG20,20000905,1927.10,1938.20,1912.50,1919.50,276616.000
WIG20,20000906,1910.90,1922.30,1901.80,1910.90,182738.000
WIG20,20000907,1897.80,1898.80,1878.30,1894.00,202722.000
WIG20,20000908,1900.30,1900.30,1881.70,1888.70,246587.000
WIG20,20000911,1863.70,1873.70,1860.50,1867.70,132372.000
WIG20,20000912,1867.00,1901.80,1867.00,1900.70,175184.000
WIG20,20000913,1891.10,1918.00,1883.20,1892.30,275403.000
WIG20,20000914,1896.70,1907.20,1885.80,1907.20,189925.000
WIG20,20000915,1890.80,1894.60,1884.30,1889.60,196183.000
WIG20,20000918,1862.30,1878.70,1862.30,1874.30,162865.000
WIG20,20000919,1861.80,1875.10,1853.00,1858.40,209389.000
WIG20,20000920,1862.30,1862.30,1839.60,1842.10,163908.000
WIG20,20000921,1835.70,1835.70,1790.00,1794.40,259741.000
WIG20,20000922,1735.40,1752.60,1710.90,1723.10,274809.000
WIG20,20000925,1761.10,1774.30,1752.10,1768.10,176421.000
WIG20,20000926,1742.90,1742.90,1705.10,1710.50,170345.000
WIG20,20000927,1702.10,1720.70,1697.80,1708.30,190290.000
WIG20,20000928,1695.00,1695.00,1640.90,1664.00,204135.000
WIG20,20000929,1706.20,1708.20,1683.40,1688.40,266908.000
WIG20,20001002,1695.00,1715.10,1694.60,1700.70,164843.000
WIG20,20001003,1666.20,1668.40,1648.10,1667.10,172379.000
WIG20,20001004,1651.20,1660.10,1641.20,1643.50,201155.000
WIG20,20001005,1660.40,1675.50,1657.00,1668.50,247375.000
WIG20,20001006,1665.80,1668.10,1656.70,1658.00,180484.000
WIG20,20001009,1637.70,1637.70,1612.90,1618.60,181526.000
WIG20,20001010,1628.90,1628.90,1601.30,1608.70,172253.000
WIG20,20001011,1570.00,1570.00,1523.40,1546.70,235804.000
WIG20,20001012,1551.70,1574.70,1550.30,1550.30,218135.000
WIG20,20001013,1502.00,1502.00,1472.80,1499.10,201274.000
WIG20,20001016,1574.50,1584.70,1546.70,1574.80,218492.000
WIG20,20001017,1575.70,1622.90,1575.40,1618.00,243416.000
WIG20,20001018,1575.00,1595.10,1533.40,1542.30,232813.000
WIG20,20001019,1593.20,1620.10,1593.20,1608.30,210305.000
WIG20,20001020,1631.80,1636.50,1619.10,1630.00,289771.000
WIG20,20001023,1627.30,1627.30,1615.50,1625.00,186673.000
WIG20,20001024,1622.80,1656.00,1622.80,1644.40,203528.000
WIG20,20001025,1631.70,1635.80,1606.10,1606.20,229745.000
WIG20,20001026,1610.00,1615.50,1578.20,1582.80,156532.000
WIG20,20001027,1583.60,1583.60,1560.00,1571.20,131912.000
WIG20,20001030,1562.70,1562.70,1538.30,1543.90,88907.000
WIG20,20001031,1546.80,1570.00,1546.80,1568.80,184357.000
WIG20,20001102,1599.30,1648.30,1599.30,1648.30,327374.000
WIG20,20001103,1667.00,1681.90,1659.90,1663.60,700431.000
WIG20,20001106,1686.60,1733.00,1686.60,1733.00,431605.000
WIG20,20001107,1734.10,1746.20,1699.80,1715.30,480366.000
WIG20,20001108,1717.50,1729.20,1711.90,1714.30,707291.000
WIG20,20001109,1685.50,1685.50,1643.70,1657.00,370581.000
WIG20,20001110,1656.40,1656.40,1616.00,1630.00,319528.000
WIG20,20001113,1594.00,1594.00,1580.10,1591.10,292858.000
WIG20,20001114,1628.00,1644.30,1623.20,1640.00,318091.000
WIG20,20001115,1644.10,1644.60,1618.60,1622.70,312727.000
WIG20,20001116,1611.60,1630.80,1606.30,1628.40,251177.000
WIG20,20001117,1618.47,1643.22,1614.56,1643.22,225957.229
WIG20,20001120,1648.50,1676.48,1646.79,1653.09,275177.548
WIG20,20001121,1653.21,1666.77,1650.88,1660.03,211140.433
WIG20,20001122,1646.46,1646.46,1620.22,1639.15,176427.123
WIG20,20001123,1641.59,1645.45,1623.01,1626.49,228709.896
WIG20,20001124,1628.75,1677.39,1628.75,1677.39,323020.876
WIG20,20001127,1704.14,1726.51,1688.24,1688.46,383934.399
WIG20,20001128,1673.14,1681.03,1657.94,1665.44,248763.881
WIG20,20001129,1655.57,1665.81,1639.29,1658.02,235458.217
WIG20,20001130,1658.10,1660.89,1617.68,1623.16,402610.232
WIG20,20001201,1635.30,1645.34,1617.94,1626.26,272248.751
WIG20,20001204,1624.48,1629.70,1590.72,1601.97,198530.540
WIG20,20001205,1612.68,1639.89,1612.68,1638.92,282610.399
WIG20,20001206,1662.48,1689.49,1657.48,1680.41,526143.000
WIG20,20001207,1676.10,1704.93,1661.93,1690.11,383081.231
WIG20,20001208,1701.75,1722.09,1701.75,1714.80,385702.666
WIG20,20001211,1720.91,1737.51,1707.32,1723.35,389847.781
WIG20,20001212,1718.83,1734.93,1708.74,1734.84,404337.314
WIG20,20001213,1734.21,1758.21,1717.18,1744.75,852851.491
WIG20,20001214,1744.35,1801.22,1736.85,1799.40,645675.227
WIG20,20001215,1797.19,1819.03,1774.45,1785.44,500542.867
WIG20,20001218,1797.73,1818.19,1787.01,1818.19,444468.863
WIG20,20001219,1817.07,1868.78,1811.77,1847.43,626889.877
WIG20,20001220,1831.65,1831.65,1785.41,1792.13,415065.532
WIG20,20001221,1764.32,1794.90,1753.19,1772.06,394821.160
WIG20,20001222,1786.89,1821.08,1786.89,1816.58,309227.489
WIG20,20001227,1828.85,1857.24,1828.85,1843.61,255934.772
WIG20,20001228,1847.89,1852.54,1816.97,1825.20,264534.361
WIG20,20001229,1817.72,1838.22,1814.94,1816.19,247355.271
WIG20,20010102,1785.67,1805.19,1771.35,1794.65,137988.108
WIG20,20010103,1785.86,1799.84,1759.26,1779.34,275187.964
WIG20,20010104,1799.10,1839.58,1799.10,1826.19,515576.828
WIG20,20010105,1825.78,1829.23,1784.97,1784.97,353385.210
WIG20,20010108,1765.78,1765.78,1739.63,1745.47,292826.639
WIG20,20010109,1750.02,1766.28,1728.43,1766.28,334919.134
WIG20,20010110,1755.96,1756.25,1730.16,1732.12,314368.645
WIG20,20010111,1726.54,1726.54,1704.28,1710.46,390012.856
WIG20,20010112,1717.93,1744.94,1717.93,1732.58,320086.448
WIG20,20010115,1734.08,1738.82,1709.78,1715.52,221041.322
WIG20,20010116,1710.85,1718.40,1687.93,1704.37,276327.396
WIG20,20010117,1711.38,1732.27,1695.41,1722.65,384899.268
WIG20,20010118,1719.59,1754.25,1717.88,1728.37,474239.307
WIG20,20010119,1755.34,1784.52,1749.86,1782.68,470608.339
WIG20,20010122,1780.91,1792.62,1751.69,1754.29,288620.428
WIG20,20010123,1751.22,1754.77,1735.14,1742.59,186245.062
WIG20,20010124,1751.82,1764.87,1741.66,1743.05,237845.648
WIG20,20010125,1741.65,1759.98,1731.87,1746.45,186338.668
WIG20,20010126,1735.84,1744.47,1725.54,1744.47,193219.383
WIG20,20010129,1739.76,1768.77,1736.38,1762.65,209229.203
WIG20,20010130,1767.79,1786.53,1766.98,1774.26,281021.004
WIG20,20010131,1775.12,1779.91,1767.90,1772.10,188811.894
WIG20,20010201,1768.95,1774.66,1760.24,1772.00,287457.248
WIG20,20010202,1773.79,1784.28,1771.52,1775.29,270977.370
WIG20,20010205,1771.76,1771.76,1712.15,1712.15,265008.985
WIG20,20010206,1707.99,1725.69,1684.10,1716.85,333300.545
WIG20,20010207,1696.34,1698.15,1656.87,1667.59,333001.816
WIG20,20010208,1663.82,1686.04,1660.06,1671.50,231911.786
WIG20,20010209,1672.98,1674.23,1647.17,1647.17,192179.051
WIG20,20010212,1640.40,1640.40,1618.69,1625.17,177527.065
WIG20,20010213,1630.74,1661.73,1630.74,1661.73,248957.460
WIG20,20010214,1639.49,1643.71,1629.52,1639.58,198506.976
WIG20,20010215,1639.36,1676.81,1635.78,1676.81,309677.453
WIG20,20010216,1671.78,1674.94,1605.59,1623.43,277312.858
WIG20,20010219,1612.12,1628.01,1598.61,1604.34,169774.856
WIG20,20010220,1607.16,1630.74,1591.58,1591.58,243024.179
WIG20,20010221,1569.67,1569.67,1527.09,1553.93,308233.783
WIG20,20010222,1547.41,1567.51,1517.16,1528.61,261764.607
WIG20,20010223,1542.28,1561.66,1513.79,1522.52,309145.850
WIG20,20010226,1534.49,1562.32,1534.49,1545.47,159891.594
WIG20,20010227,1546.70,1550.21,1494.99,1497.18,217143.885
WIG20,20010228,1479.10,1503.07,1450.93,1490.33,327143.914
WIG20,20010301,1468.50,1470.15,1434.72,1437.08,238787.700
WIG20,20010302,1431.03,1457.66,1426.35,1445.46,240881.456
WIG20,20010305,1448.02,1474.08,1441.46,1474.06,158426.256
WIG20,20010306,1483.33,1499.66,1483.33,1496.45,197367.384
WIG20,20010307,1494.32,1494.57,1475.65,1484.08,228742.424
WIG20,20010308,1480.93,1495.48,1467.89,1469.77,190402.624
WIG20,20010309,1460.29,1460.29,1413.78,1413.78,226826.998
WIG20,20010312,1389.13,1389.13,1332.20,1344.23,266369.858
WIG20,20010313,1328.64,1359.57,1321.24,1352.57,264616.474
WIG20,20010314,1361.65,1364.60,1305.02,1331.40,357334.621
WIG20,20010315,1346.84,1377.88,1337.11,1377.88,281596.206
WIG20,20010316,1372.96,1372.96,1356.14,1371.68,238378.126
WIG20,20010319,1370.27,1388.85,1369.68,1377.30,173539.743
WIG20,20010320,1387.31,1417.85,1385.52,1401.13,232745.658
WIG20,20010321,1383.53,1407.13,1376.41,1390.01,187926.060
WIG20,20010322,1384.93,1384.93,1354.07,1372.41,246434.246
WIG20,20010323,1395.16,1405.05,1389.05,1389.05,258097.375
WIG20,20010326,1396.42,1412.92,1388.00,1388.00,163962.436
WIG20,20010327,1381.95,1387.79,1358.44,1377.55,174950.208
WIG20,20010328,1385.08,1401.55,1384.29,1390.44,185033.037
WIG20,20010329,1372.65,1379.19,1360.31,1371.31,116210.409
WIG20,20010330,1371.99,1383.94,1371.99,1375.89,140698.331
WIG20,20010402,1372.95,1373.58,1349.47,1359.42,106689.563
WIG20,20010403,1344.88,1344.88,1317.43,1334.66,197130.278
WIG20,20010404,1299.10,1327.95,1297.03,1317.33,256643.712
WIG20,20010405,1327.78,1347.59,1324.01,1347.36,224524.848
WIG20,20010406,1353.65,1368.09,1348.79,1367.18,368971.389
WIG20,20010409,1365.08,1390.49,1355.54,1390.49,188243.544
WIG20,20010410,1393.69,1442.85,1393.69,1421.18,284964.905
WIG20,20010411,1434.32,1457.48,1431.58,1450.72,305125.125
WIG20,20010412,1457.42,1465.30,1436.43,1450.76,214333.071
WIG20,20010417,1427.35,1427.41,1403.81,1407.67,180007.768
WIG20,20010418,1425.53,1477.29,1425.53,1477.29,290303.757
WIG20,20010419,1498.78,1519.06,1489.00,1499.57,353412.225
WIG20,20010420,1495.70,1523.73,1482.35,1498.95,310821.003
WIG20,20010423,1477.75,1488.85,1468.10,1475.70,161276.339
WIG20,20010424,1481.16,1487.94,1459.00,1466.62,238700.245
WIG20,20010425,1460.93,1473.57,1451.34,1467.61,173436.282
WIG20,20010426,1469.64,1491.19,1469.64,1483.16,191181.733
WIG20,20010427,1479.22,1482.66,1460.44,1472.13,259827.316
WIG20,20010430,1474.11,1474.69,1441.03,1441.03,141432.963
WIG20,20010502,1442.40,1455.67,1423.98,1438.14,181973.415
WIG20,20010504,1434.75,1436.24,1413.35,1422.71,191539.089
WIG20,20010507,1427.93,1445.43,1413.94,1414.58,143625.774
WIG20,20010508,1412.80,1412.80,1387.99,1392.76,169084.881
WIG20,20010509,1377.12,1377.12,1358.54,1362.92,175595.120
WIG20,20010510,1363.99,1407.29,1363.99,1403.70,207044.418
WIG20,20010511,1406.94,1428.27,1405.08,1416.04,239611.587
WIG20,20010514,1415.92,1433.13,1408.35,1433.13,166463.485
WIG20,20010515,1432.25,1432.25,1404.57,1407.47,149271.575
WIG20,20010516,1394.68,1394.68,1376.50,1379.64,184474.858
WIG20,20010517,1393.87,1410.62,1390.00,1394.52,319514.070
WIG20,20010518,1391.06,1401.36,1384.14,1400.08,140892.132
WIG20,20010521,1400.19,1446.54,1399.33,1445.66,268828.673
WIG20,20010522,1457.40,1496.50,1457.40,1489.34,342220.036
WIG20,20010523,1486.33,1501.44,1478.60,1485.10,357913.410
WIG20,20010524,1485.07,1494.38,1472.76,1494.38,221474.368
WIG20,20010525,1493.80,1498.64,1474.66,1476.20,187753.780
WIG20,20010528,1469.44,1478.30,1464.36,1473.42,112445.379
WIG20,20010529,1475.30,1483.35,1464.55,1472.98,183733.782
WIG20,20010530,1465.69,1465.69,1448.70,1455.52,127020.682
WIG20,20010531,1442.13,1467.89,1436.03,1467.89,194597.654
WIG20,20010601,1466.03,1466.98,1451.26,1461.81,188433.686
WIG20,20010604,1461.68,1461.68,1425.03,1425.03,112317.381
WIG20,20010605,1421.96,1440.18,1419.11,1440.18,168949.575
WIG20,20010606,1444.42,1447.01,1409.76,1411.16,258464.948
WIG20,20010607,1392.32,1398.03,1369.01,1378.83,247871.685
WIG20,20010608,1381.17,1389.36,1346.63,1347.22,223913.509
WIG20,20010611,1340.62,1340.62,1318.70,1318.70,199479.744
WIG20,20010612,1317.01,1341.05,1316.01,1330.86,237961.461
WIG20,20010613,1341.27,1359.04,1327.61,1333.87,167219.928
WIG20,20010615,1331.02,1331.02,1296.37,1298.58,208676.745
WIG20,20010618,1295.38,1304.37,1268.12,1283.88,205699.979
WIG20,20010619,1288.09,1289.33,1260.08,1280.93,149275.681
WIG20,20010620,1264.20,1274.90,1257.03,1259.51,153889.200
WIG20,20010621,1263.90,1298.39,1263.90,1298.39,167769.083
WIG20,20010622,1307.83,1316.50,1294.41,1303.39,194239.456
WIG20,20010625,1297.60,1324.06,1294.52,1322.83,123349.916
WIG20,20010626,1323.19,1323.65,1283.19,1289.98,110837.185
WIG20,20010627,1293.58,1308.40,1275.51,1284.49,179877.294
WIG20,20010628,1278.87,1282.72,1260.36,1277.89,116803.153
WIG20,20010629,1282.27,1294.79,1271.22,1271.22,149405.644
WIG20,20010702,1269.72,1272.97,1248.12,1254.32,162882.933
WIG20,20010703,1252.50,1254.83,1223.68,1226.65,172263.341
WIG20,20010704,1223.50,1227.67,1188.34,1193.67,165200.540
WIG20,20010705,1191.64,1203.55,1176.93,1191.45,155509.364
WIG20,20010706,1191.60,1227.81,1191.35,1219.06,240101.959
WIG20,20010709,1219.56,1219.56,1191.60,1204.37,185972.934
WIG20,20010710,1203.52,1204.16,1166.55,1176.31,189118.743
WIG20,20010711,1164.47,1164.75,1138.49,1160.01,209028.588
WIG20,20010712,1175.25,1219.12,1175.25,1207.84,303422.157
WIG20,20010713,1216.06,1220.13,1188.28,1200.31,246820.831
WIG20,20010716,1198.08,1228.93,1192.78,1228.93,206411.687
WIG20,20010717,1225.78,1225.78,1187.80,1192.97,159309.382
WIG20,20010718,1184.72,1194.59,1175.41,1194.59,106921.088
WIG20,20010719,1192.38,1192.38,1176.20,1189.28,165938.893
WIG20,20010720,1179.49,1181.91,1137.30,1137.30,149655.351
WIG20,20010723,1137.83,1150.87,1131.24,1139.19,100496.328
WIG20,20010724,1143.75,1143.75,1115.07,1120.50,184766.975
WIG20,20010725,1127.91,1134.68,1114.83,1118.07,122122.917
WIG20,20010726,1122.32,1156.43,1122.32,1155.41,133707.176
WIG20,20010727,1162.73,1186.68,1162.73,1184.30,192695.919
WIG20,20010730,1187.21,1201.43,1178.70,1188.32,137640.241
WIG20,20010731,1185.77,1185.77,1162.58,1173.53,199526.872
WIG20,20010801,1174.28,1184.75,1159.25,1179.59,558600.252
WIG20,20010802,1185.24,1200.44,1185.24,1189.77,188636.316
WIG20,20010803,1179.30,1182.44,1166.50,1182.44,178271.378
WIG20,20010806,1186.37,1199.19,1177.16,1179.85,138503.851
WIG20,20010807,1176.18,1176.18,1156.92,1164.07,113555.323
WIG20,20010808,1161.44,1161.44,1141.67,1142.67,98692.891
WIG20,20010809,1128.75,1129.08,1114.46,1118.64,107746.097
WIG20,20010810,1122.86,1132.64,1113.58,1119.76,105233.845
WIG20,20010813,1120.03,1120.03,1102.12,1102.12,79355.854
WIG20,20010814,1106.71,1130.08,1106.71,1123.97,88370.669
WIG20,20010816,1118.78,1118.78,1082.89,1087.12,116680.638
WIG20,20010817,1081.34,1081.34,1053.03,1062.23,107179.744
WIG20,20010820,1058.01,1077.26,1055.36,1074.58,95675.675
WIG20,20010821,1075.69,1095.04,1074.27,1090.38,80389.072
WIG20,20010822,1088.30,1120.64,1082.91,1113.75,99808.739
WIG20,20010823,1115.26,1125.96,1105.27,1111.98,97749.457
WIG20,20010824,1113.25,1133.23,1113.25,1133.23,87398.113
WIG20,20010827,1148.09,1156.22,1121.24,1123.21,82881.118
WIG20,20010828,1116.67,1127.27,1112.59,1114.12,93424.405
WIG20,20010829,1110.94,1120.68,1107.54,1120.52,84742.306
WIG20,20010830,1122.45,1136.07,1122.45,1130.88,117924.725
WIG20,20010831,1128.38,1139.49,1119.43,1138.84,105665.940
WIG20,20010903,1138.89,1156.98,1134.56,1148.85,113020.029
WIG20,20010904,1158.99,1171.71,1143.95,1147.03,166204.406
WIG20,20010905,1142.38,1169.32,1142.25,1169.32,166997.269
WIG20,20010906,1176.53,1198.51,1176.53,1190.57,246969.524
WIG20,20010907,1180.51,1186.03,1164.71,1170.00,152271.566
WIG20,20010910,1155.96,1170.87,1137.94,1147.41,105533.177
WIG20,20010911,1155.64,1161.40,1115.00,1115.41,185036.182
WIG20,20010912,1088.62,1108.81,1067.70,1108.81,167736.051
WIG20,20010913,1104.76,1119.05,1102.98,1113.26,127445.448
WIG20,20010914,1109.47,1110.39,1059.87,1063.46,146209.233
WIG20,20010917,1040.25,1043.10,1027.73,1041.20,106366.640
WIG20,20010918,1043.70,1050.78,1033.74,1043.45,83936.712
WIG20,20010919,1053.48,1067.92,1053.48,1067.92,154542.520
WIG20,20010920,1057.99,1060.33,1039.76,1045.98,88376.376
WIG20,20010921,1029.44,1029.44,987.84,1001.71,180292.441
WIG20,20010924,1015.69,1024.42,980.88,993.44,132706.674
WIG20,20010925,990.52,1004.59,977.98,1003.10,119337.990
WIG20,20010926,1007.42,1017.22,1004.74,1015.90,142179.574
WIG20,20010927,1015.64,1019.29,1004.90,1013.60,140117.785
WIG20,20010928,1017.74,1025.08,1017.74,1022.62,117635.780
WIG20,20011001,1019.55,1020.12,1012.97,1017.80,127016.447
WIG20,20011002,1019.17,1019.92,999.62,1011.77,116729.967
WIG20,20011003,1007.63,1007.77,987.91,990.23,134854.210
WIG20,20011004,1002.30,1016.65,1002.30,1010.37,124556.074
WIG20,20011005,1002.22,1011.13,999.63,1001.02,94283.224
WIG20,20011008,992.36,1003.14,986.27,1002.29,87790.267
WIG20,20011009,1009.31,1048.61,1009.31,1047.36,212508.941
WIG20,20011010,1054.41,1108.26,1051.77,1106.39,336982.028
WIG20,20011011,1127.59,1175.23,1112.96,1144.99,608983.355
WIG20,20011012,1140.43,1144.44,1124.69,1144.44,294625.391
WIG20,20011015,1131.67,1140.72,1119.52,1131.52,142225.789
WIG20,20011016,1150.69,1197.38,1150.69,1192.90,354579.806
WIG20,20011017,1217.09,1237.06,1173.58,1187.37,500878.873
WIG20,20011018,1151.57,1177.39,1147.90,1170.22,197223.282
WIG20,20011019,1165.08,1178.65,1146.38,1157.37,215432.848
WIG20,20011022,1157.21,1191.13,1154.15,1191.13,142794.628
WIG20,20011023,1215.01,1218.51,1178.47,1184.24,250110.869
WIG20,20011024,1175.75,1206.22,1172.82,1206.22,164960.787
WIG20,20011025,1221.07,1238.83,1204.74,1208.64,323503.642
WIG20,20011026,1226.43,1278.54,1226.37,1260.53,372281.330
WIG20,20011029,1268.48,1298.68,1246.54,1265.80,352771.880
WIG20,20011030,1235.52,1257.78,1228.56,1231.27,322655.570
WIG20,20011031,1235.12,1236.88,1210.52,1236.38,231048.180
WIG20,20011102,1243.53,1245.40,1220.18,1223.77,173273.304
WIG20,20011105,1219.51,1230.99,1218.91,1227.36,123084.299
WIG20,20011106,1234.33,1245.16,1212.19,1219.31,189671.520
WIG20,20011107,1210.15,1213.37,1197.40,1210.78,126047.942
WIG20,20011108,1212.68,1246.08,1204.72,1246.08,174684.365
WIG20,20011109,1241.67,1269.41,1236.78,1254.05,259829.718
WIG20,20011112,1258.03,1270.32,1231.09,1237.26,194227.621
WIG20,20011113,1255.16,1287.29,1251.89,1287.29,209421.447
WIG20,20011114,1310.91,1348.81,1310.91,1338.98,438327.109
WIG20,20011115,1340.77,1352.64,1324.89,1330.03,260804.333
WIG20,20011116,1322.43,1340.31,1314.23,1325.13,208620.801
WIG20,20011119,1334.71,1343.03,1305.32,1329.27,196786.778
WIG20,20011120,1318.79,1324.07,1306.34,1312.30,135370.754
WIG20,20011121,1302.94,1304.56,1273.15,1273.15,287621.519
WIG20,20011122,1258.61,1280.60,1238.32,1280.60,348627.490
WIG20,20011123,1286.35,1292.95,1260.97,1272.86,144238.196
WIG20,20011126,1270.68,1276.29,1260.84,1265.50,126890.718
WIG20,20011127,1259.79,1285.94,1258.96,1276.21,238213.340
WIG20,20011128,1274.35,1278.89,1258.38,1269.94,195907.156
WIG20,20011129,1267.77,1275.99,1258.57,1258.57,190369.310
WIG20,20011130,1258.02,1269.81,1251.80,1252.05,150157.813
WIG20,20011203,1237.85,1248.42,1224.21,1245.80,194851.548
WIG20,20011204,1254.91,1276.62,1252.28,1276.62,182042.424
WIG20,20011205,1292.41,1297.00,1262.36,1280.75,223836.513
WIG20,20011206,1296.65,1298.93,1280.86,1282.37,185429.991
WIG20,20011207,1268.60,1282.80,1259.76,1276.20,139692.617
WIG20,20011210,1258.23,1263.97,1235.67,1237.06,151138.896
WIG20,20011211,1222.20,1226.98,1194.93,1224.90,353148.490
WIG20,20011212,1224.67,1225.83,1212.11,1215.76,136123.292
WIG20,20011213,1213.19,1217.88,1177.74,1177.74,206246.196
WIG20,20011214,1161.41,1175.12,1146.30,1172.79,270514.816
WIG20,20011217,1170.24,1188.59,1167.34,1178.26,168156.068
WIG20,20011218,1171.47,1219.14,1169.65,1219.14,302152.333
WIG20,20011219,1213.87,1216.19,1197.61,1214.22,287919.941
WIG20,20011220,1203.37,1209.65,1198.92,1206.77,171106.985
WIG20,20011221,1193.29,1197.66,1183.75,1195.60,159538.386
WIG20,20011227,1198.41,1203.18,1193.16,1203.18,112541.197
WIG20,20011228,1198.83,1207.07,1194.92,1207.07,130556.186
WIG20,20011231,1204.18,1211.09,1201.04,1208.34,72305.489
WIG20,20020102,1202.03,1217.32,1200.32,1217.32,101203.021
WIG20,20020103,1223.25,1285.15,1223.25,1285.15,322793.272
WIG20,20020104,1298.53,1352.84,1298.53,1332.58,490735.060
WIG20,20020107,1324.93,1363.13,1314.67,1353.83,276911.230
WIG20,20020108,1334.73,1359.91,1331.47,1343.72,278196.263
WIG20,20020109,1338.14,1408.73,1334.14,1407.29,425003.732
WIG20,20020110,1390.19,1441.83,1386.84,1389.49,479695.506
WIG20,20020111,1391.97,1418.07,1375.15,1402.42,407094.686
WIG20,20020114,1379.62,1390.71,1367.86,1372.13,216262.781
WIG20,20020115,1356.10,1385.35,1352.70,1382.42,303982.745
WIG20,20020116,1377.56,1404.30,1372.98,1395.54,220996.591
WIG20,20020117,1419.89,1431.12,1410.14,1431.12,254275.981
WIG20,20020118,1434.15,1440.33,1412.78,1416.49,176204.831
WIG20,20020121,1406.42,1411.09,1392.55,1401.13,99361.060
WIG20,20020122,1396.83,1453.50,1395.62,1450.52,303481.243
WIG20,20020123,1448.32,1456.38,1438.03,1438.69,224382.583
WIG20,20020124,1435.15,1464.79,1434.18,1451.64,264018.104
WIG20,20020125,1448.05,1482.44,1443.06,1464.10,329690.775
WIG20,20020128,1483.61,1486.23,1420.45,1423.58,270983.936
WIG20,20020129,1417.83,1441.58,1415.02,1437.82,171645.518
WIG20,20020130,1419.05,1419.06,1397.71,1413.96,186815.592
WIG20,20020131,1428.63,1445.23,1425.77,1445.23,201411.114
WIG20,20020201,1454.33,1470.07,1419.58,1427.72,275544.131
WIG20,20020204,1405.81,1415.13,1397.61,1401.43,181040.988
WIG20,20020205,1383.54,1385.94,1362.99,1371.98,263914.134
WIG20,20020206,1377.62,1386.12,1359.83,1382.04,253228.601
WIG20,20020207,1362.63,1375.90,1353.28,1362.59,220203.659
WIG20,20020208,1350.70,1374.09,1349.91,1369.84,220839.413
WIG20,20020211,1382.44,1390.34,1371.12,1379.69,268338.629
WIG20,20020212,1384.07,1392.14,1364.58,1367.04,210521.747
WIG20,20020213,1365.09,1385.44,1359.16,1385.44,123198.933
WIG20,20020214,1390.56,1395.99,1376.88,1377.94,207289.471
WIG20,20020215,1371.75,1384.08,1369.83,1371.71,213535.299
WIG20,20020218,1370.12,1370.12,1353.79,1355.76,123949.243
WIG20,20020219,1348.91,1349.16,1332.95,1345.52,160403.564
WIG20,20020220,1341.14,1351.65,1330.96,1351.65,164738.798
WIG20,20020221,1362.84,1364.78,1338.25,1338.25,233935.072
WIG20,20020222,1327.92,1338.86,1327.77,1333.43,119073.849
WIG20,20020225,1338.03,1368.70,1335.87,1368.70,162983.847
WIG20,20020226,1385.45,1386.64,1374.33,1375.49,254705.824
WIG20,20020227,1372.48,1385.85,1370.21,1374.96,218536.515
WIG20,20020228,1368.60,1368.67,1350.55,1367.84,108016.621
WIG20,20020301,1356.05,1390.01,1351.71,1390.01,122379.209
WIG20,20020304,1416.96,1419.17,1392.65,1396.13,222916.795
WIG20,20020305,1401.59,1413.58,1374.45,1387.97,165384.678
WIG20,20020306,1387.37,1387.96,1370.42,1379.02,151709.809
WIG20,20020307,1386.72,1412.59,1385.93,1402.43,218843.966
WIG20,20020308,1408.27,1412.20,1401.71,1407.66,177207.525
WIG20,20020311,1400.85,1405.09,1378.54,1378.54,122773.720
WIG20,20020312,1366.54,1366.66,1345.76,1347.18,157214.541
WIG20,20020313,1339.19,1364.69,1336.81,1354.93,264997.347
WIG20,20020314,1357.97,1375.96,1357.02,1367.80,97895.214
WIG20,20020315,1365.21,1369.65,1359.14,1367.11,107705.897
WIG20,20020318,1364.28,1367.67,1342.89,1345.00,115743.551
WIG20,20020319,1337.34,1337.34,1309.68,1324.46,269682.152
WIG20,20020320,1318.04,1331.91,1311.23,1330.83,153151.214
WIG20,20020321,1326.02,1339.29,1325.62,1332.62,120035.130
WIG20,20020322,1335.67,1357.33,1333.36,1356.99,159406.762
WIG20,20020325,1361.45,1364.91,1322.41,1322.69,151011.118
WIG20,20020326,1312.70,1328.38,1305.96,1328.38,169416.285
WIG20,20020327,1327.78,1342.05,1327.65,1339.27,206330.626
WIG20,20020328,1343.68,1347.75,1339.05,1339.05,162668.224
WIG20,20020402,1338.01,1339.37,1319.67,1319.67,67197.877
WIG20,20020403,1314.08,1322.24,1299.32,1312.75,133701.390
WIG20,20020404,1308.71,1316.69,1305.83,1311.90,123104.829
WIG20,20020405,1311.88,1339.39,1311.28,1337.44,175940.914
WIG20,20020408,1329.18,1346.46,1324.73,1328.45,167217.371
WIG20,20020409,1343.53,1362.51,1332.83,1358.94,159777.751
WIG20,20020410,1351.77,1370.36,1351.56,1361.47,183774.813
WIG20,20020411,1365.65,1373.35,1351.11,1357.09,250526.107
WIG20,20020412,1354.75,1354.75,1328.24,1335.82,208513.895
WIG20,20020415,1332.53,1352.87,1316.33,1349.17,145324.703
WIG20,20020416,1349.85,1364.10,1349.85,1355.53,152597.071
WIG20,20020417,1360.36,1362.35,1338.50,1339.86,203778.619
WIG20,20020418,1338.83,1341.94,1323.24,1331.82,177470.464
WIG20,20020419,1324.53,1327.46,1310.40,1313.37,133388.948
WIG20,20020422,1303.09,1317.48,1297.16,1314.98,123512.301
WIG20,20020423,1316.92,1333.76,1313.51,1315.15,105846.428
WIG20,20020424,1309.87,1314.25,1303.25,1304.21,125518.680
WIG20,20020425,1296.95,1313.58,1288.99,1311.22,149247.163
WIG20,20020426,1309.59,1334.43,1309.59,1329.27,181323.975
WIG20,20020429,1327.61,1335.97,1323.17,1335.97,87988.592
WIG20,20020430,1329.82,1333.60,1314.22,1321.33,103510.310
WIG20,20020502,1313.50,1316.81,1305.48,1305.48,159481.408
WIG20,20020506,1307.62,1307.62,1294.02,1305.05,71560.440
WIG20,20020507,1301.15,1303.03,1282.63,1288.67,149657.888
WIG20,20020508,1296.69,1304.60,1281.54,1297.95,120618.452
WIG20,20020509,1310.53,1310.53,1294.47,1297.07,75746.114
WIG20,20020510,1294.65,1300.57,1284.61,1296.44,136507.144
WIG20,20020513,1294.26,1302.08,1294.26,1302.08,86783.378
WIG20,20020514,1296.99,1312.91,1296.99,1308.97,192080.797
WIG20,20020515,1304.45,1309.90,1293.87,1309.90,148211.538
WIG20,20020516,1304.12,1368.10,1304.12,1368.10,327253.606
WIG20,20020517,1391.95,1414.21,1380.38,1385.85,503569.108
WIG20,20020520,1381.73,1389.08,1371.49,1374.52,137074.584
WIG20,20020521,1361.75,1390.49,1357.04,1385.49,200281.548
WIG20,20020522,1378.82,1382.37,1367.59,1374.29,119678.183
WIG20,20020523,1366.43,1381.84,1365.62,1375.95,77959.786
WIG20,20020524,1379.47,1382.24,1365.79,1376.75,202366.433
WIG20,20020527,1369.10,1389.10,1369.10,1380.35,144791.655
WIG20,20020528,1383.00,1391.36,1367.80,1369.31,130848.689
WIG20,20020529,1371.80,1376.87,1369.66,1376.84,116742.001
WIG20,20020531,1375.54,1376.36,1365.16,1369.37,140198.003
WIG20,20020603,1363.15,1393.12,1361.18,1393.12,150643.373
WIG20,20020604,1382.50,1396.23,1374.04,1377.88,103015.303
WIG20,20020605,1377.27,1382.59,1370.60,1380.04,136942.865
WIG20,20020606,1381.35,1389.71,1372.56,1380.57,173876.212
WIG20,20020607,1363.35,1368.47,1354.10,1364.56,185925.975
WIG20,20020610,1358.55,1364.89,1355.83,1359.80,74870.119
WIG20,20020611,1355.88,1366.35,1352.54,1363.67,143108.431
WIG20,20020612,1359.72,1369.39,1356.92,1364.71,112810.016
WIG20,20020613,1366.03,1368.51,1351.84,1354.83,181816.877
WIG20,20020614,1348.72,1348.72,1318.23,1318.23,270097.094
WIG20,20020617,1319.92,1331.02,1315.75,1324.04,104386.537
WIG20,20020618,1321.78,1334.42,1315.40,1315.95,132561.389
WIG20,20020619,1298.85,1304.90,1278.18,1290.59,168291.951
WIG20,20020620,1287.16,1293.73,1278.89,1290.13,113283.965
WIG20,20020621,1284.14,1312.45,1279.34,1312.45,124438.362
WIG20,20020624,1308.46,1314.79,1280.89,1282.89,132390.739
WIG20,20020625,1288.24,1296.59,1257.48,1264.69,176942.596
WIG20,20020626,1209.34,1239.35,1209.34,1233.96,200546.753
WIG20,20020627,1241.40,1252.30,1233.41,1245.60,148776.371
WIG20,20020628,1251.02,1254.49,1216.16,1216.35,192654.990
WIG20,20020701,1207.40,1228.80,1204.32,1216.00,113140.531
WIG20,20020702,1215.29,1218.54,1183.76,1193.05,255524.628
WIG20,20020703,1173.68,1191.84,1160.94,1191.51,255145.853
WIG20,20020704,1201.25,1212.51,1182.17,1182.17,155751.414
WIG20,20020705,1191.59,1212.82,1184.64,1206.54,173321.015
WIG20,20020708,1214.05,1215.04,1203.08,1206.84,99975.379
WIG20,20020709,1210.84,1219.82,1210.01,1217.45,87819.263
WIG20,20020710,1219.54,1221.09,1192.47,1196.97,164039.057
WIG20,20020711,1187.74,1187.74,1166.25,1172.06,161288.300
WIG20,20020712,1188.07,1193.54,1169.84,1169.84,121190.681
WIG20,20020715,1160.68,1162.62,1150.86,1152.03,88500.431
WIG20,20020716,1153.87,1161.14,1138.26,1150.78,110456.610
WIG20,20020717,1157.73,1183.81,1156.57,1181.64,222494.161
WIG20,20020718,1187.53,1188.05,1148.55,1148.55,173455.698
WIG20,20020719,1134.46,1136.26,1116.22,1119.21,159459.190
WIG20,20020722,1098.94,1099.98,1079.39,1083.46,182603.722
WIG20,20020723,1107.51,1107.51,1075.19,1098.44,162408.828
WIG20,20020724,1083.78,1087.04,1061.63,1061.63,181057.486
WIG20,20020725,1088.93,1098.48,1035.80,1042.02,184791.045
WIG20,20020726,1044.02,1071.55,1026.65,1067.53,213292.106
WIG20,20020729,1056.30,1063.23,1040.40,1055.58,158758.658
WIG20,20020730,1071.02,1081.62,1050.59,1058.52,235374.789
WIG20,20020731,1061.35,1092.58,1057.84,1067.30,189207.145
WIG20,20020801,1078.27,1098.37,1077.25,1086.81,132768.212
WIG20,20020802,1082.33,1089.51,1073.77,1081.36,225658.977
WIG20,20020805,1070.13,1072.13,1058.91,1065.23,75344.614
WIG20,20020806,1047.41,1067.82,1045.59,1067.39,101589.635
WIG20,20020807,1073.37,1081.35,1050.96,1050.96,171079.098
WIG20,20020808,1057.93,1062.85,1044.35,1052.89,125631.373
WIG20,20020809,1059.00,1067.61,1051.56,1054.84,117190.853
WIG20,20020812,1053.59,1055.70,1045.53,1048.70,62794.404
WIG20,20020813,1061.91,1087.88,1052.20,1087.88,157565.725
WIG20,20020814,1079.86,1080.91,1068.23,1076.45,153627.417
WIG20,20020816,1087.85,1097.09,1081.23,1081.23,138962.718
WIG20,20020819,1084.46,1097.63,1082.93,1082.93,99863.100
WIG20,20020820,1091.64,1092.68,1071.11,1071.11,121038.995
WIG20,20020821,1072.87,1125.21,1068.46,1120.16,303102.092
WIG20,20020822,1134.99,1145.32,1118.75,1118.75,333678.512
WIG20,20020823,1117.84,1131.47,1115.91,1124.70,115687.435
WIG20,20020826,1132.56,1132.56,1121.61,1131.99,52162.802
WIG20,20020827,1131.93,1170.54,1131.93,1162.14,217225.504
WIG20,20020828,1151.13,1151.23,1124.80,1132.10,224284.428
WIG20,20020829,1125.90,1125.90,1106.29,1109.49,149123.444
WIG20,20020830,1114.25,1124.03,1113.84,1124.03,95181.256
WIG20,20020902,1124.63,1129.32,1118.08,1118.59,70809.359
WIG20,20020903,1099.02,1099.62,1066.38,1067.49,188061.448
WIG20,20020904,1062.90,1070.88,1029.57,1051.79,213808.454
WIG20,20020905,1056.85,1059.99,1038.48,1039.21,83819.380
WIG20,20020906,1043.77,1067.28,1041.06,1064.16,131663.167
WIG20,20020909,1063.11,1071.81,1057.93,1071.80,54932.240
WIG20,20020910,1083.55,1096.80,1083.22,1093.51,142173.434
WIG20,20020911,1095.98,1114.84,1084.47,1109.72,113152.403
WIG20,20020912,1103.83,1104.17,1077.88,1084.70,133546.080
WIG20,20020913,1069.50,1076.74,1065.18,1068.34,138860.114
WIG20,20020916,1064.84,1085.33,1064.75,1084.99,105694.308
WIG20,20020917,1106.74,1114.69,1090.26,1090.26,287795.486
WIG20,20020918,1080.15,1082.23,1066.44,1072.98,183179.710
WIG20,20020919,1073.51,1082.61,1066.77,1072.94,168291.832
WIG20,20020920,1082.55,1091.84,1075.52,1088.19,192964.619
WIG20,20020923,1097.17,1097.49,1075.93,1077.79,80266.444
WIG20,20020924,1072.73,1072.73,1045.62,1053.43,159060.612
WIG20,20020925,1051.63,1076.67,1050.99,1074.25,103232.491
WIG20,20020926,1077.52,1083.36,1065.90,1070.60,198993.737
WIG20,20020927,1067.63,1067.63,1051.22,1063.69,100670.426
WIG20,20020930,1049.40,1054.18,1039.79,1044.89,139767.950
WIG20,20021001,1043.29,1050.81,1038.02,1039.20,71631.295
WIG20,20021002,1055.05,1056.78,1041.03,1041.53,68374.359
WIG20,20021003,1041.97,1052.97,1031.44,1052.97,65605.455
WIG20,20021004,1053.01,1064.86,1050.26,1052.40,116094.219
WIG20,20021007,1042.64,1043.70,1034.75,1039.89,90667.144
WIG20,20021008,1044.86,1045.94,1037.67,1043.06,69794.408
WIG20,20021009,1044.04,1048.52,1042.32,1044.24,132119.194
WIG20,20021010,1057.16,1061.08,1046.00,1061.08,202304.846
WIG20,20021011,1074.75,1095.91,1074.75,1087.55,188857.175
WIG20,20021014,1088.52,1093.53,1077.36,1093.53,87682.838
WIG20,20021015,1107.36,1125.76,1105.33,1121.46,254680.022
WIG20,20021016,1117.90,1130.80,1105.37,1110.68,157366.160
WIG20,20021017,1115.97,1120.14,1102.17,1113.17,111396.773
WIG20,20021018,1112.88,1136.27,1112.88,1136.27,229141.834
WIG20,20021021,1132.70,1147.29,1125.72,1136.10,252887.627
WIG20,20021022,1145.07,1153.43,1139.74,1148.61,153873.866
WIG20,20021023,1154.46,1165.50,1139.78,1148.39,132554.006
WIG20,20021024,1151.63,1155.46,1134.81,1145.87,103929.287
WIG20,20021025,1142.96,1149.19,1137.64,1141.80,126483.226
WIG20,20021028,1149.58,1179.88,1148.75,1179.88,206526.784
WIG20,20021029,1179.83,1194.27,1175.67,1181.99,213579.539
WIG20,20021030,1175.24,1191.06,1169.76,1174.73,185620.182
WIG20,20021031,1174.19,1188.02,1171.15,1179.39,185637.952
WIG20,20021104,1195.44,1201.75,1185.88,1190.31,92219.282
WIG20,20021105,1187.86,1187.86,1164.53,1169.32,130146.459
WIG20,20021106,1172.64,1174.06,1143.06,1143.06,138219.149
WIG20,20021107,1144.77,1151.18,1134.97,1134.97,248081.420
WIG20,20021108,1134.59,1139.30,1126.94,1137.94,124151.214
WIG20,20021112,1138.73,1147.53,1134.53,1141.94,130367.602
WIG20,20021113,1140.74,1141.21,1131.01,1138.40,119075.993
WIG20,20021114,1143.98,1165.78,1143.98,1152.16,213251.939
WIG20,20021115,1156.29,1160.99,1141.43,1142.02,145264.244
WIG20,20021118,1140.35,1151.97,1140.12,1149.72,92760.608
WIG20,20021119,1147.97,1159.80,1145.78,1158.21,148080.321
WIG20,20021120,1160.03,1163.29,1152.28,1161.81,92658.188
WIG20,20021121,1168.77,1203.00,1168.77,1203.00,282400.607
WIG20,20021122,1211.46,1215.85,1191.48,1205.36,218712.115
WIG20,20021125,1208.88,1240.89,1201.95,1240.89,284711.298
WIG20,20021126,1232.25,1241.92,1223.82,1227.75,254061.070
WIG20,20021127,1221.16,1246.32,1217.02,1235.75,173950.590
WIG20,20021128,1237.44,1243.51,1231.52,1233.68,124184.935
WIG20,20021129,1234.71,1234.71,1219.00,1219.00,196763.209
WIG20,20021202,1219.00,1262.32,1218.92,1256.03,216467.011
WIG20,20021203,1248.11,1260.62,1244.55,1255.89,192172.969
WIG20,20021204,1244.98,1258.51,1229.90,1231.56,172031.514
WIG20,20021205,1234.86,1248.11,1234.86,1239.90,150344.563
WIG20,20021206,1239.14,1239.76,1214.87,1219.66,151570.353
WIG20,20021209,1216.63,1223.38,1209.13,1216.91,144212.594
WIG20,20021210,1206.50,1208.14,1192.27,1193.89,233927.059
WIG20,20021211,1194.67,1203.39,1182.15,1182.15,152652.794
WIG20,20021212,1194.19,1198.08,1184.99,1196.41,222222.487
WIG20,20021213,1195.82,1197.55,1185.64,1195.68,100918.820
WIG20,20021216,1198.78,1209.75,1197.80,1200.65,149245.493
WIG20,20021217,1208.05,1208.05,1193.81,1197.15,127185.178
WIG20,20021218,1193.30,1193.30,1160.25,1160.25,264013.187
WIG20,20021219,1162.94,1167.38,1146.64,1156.47,183292.308
WIG20,20021220,1156.67,1162.37,1149.59,1153.13,176250.731
WIG20,20021223,1154.92,1169.91,1154.92,1168.82,58312.936
WIG20,20021227,1168.95,1181.54,1168.95,1178.66,88349.754
WIG20,20021230,1179.29,1181.34,1171.55,1177.05,70276.443
WIG20,20021231,1174.81,1179.39,1171.56,1175.64,96323.449
WIG20,20030102,1171.99,1176.51,1160.70,1176.51,68883.797
WIG20,20030103,1199.12,1221.10,1195.57,1218.49,349883.516
WIG20,20030106,1225.60,1232.31,1211.49,1222.26,182502.445
WIG20,20030107,1224.44,1230.92,1216.17,1224.11,154869.406
WIG20,20030108,1213.99,1227.61,1207.75,1207.75,138374.505
WIG20,20030109,1208.08,1209.13,1190.14,1208.45,256355.424
WIG20,20030110,1209.01,1221.08,1201.60,1211.39,245303.743
WIG20,20030113,1220.65,1247.70,1220.49,1242.29,261229.691
WIG20,20030114,1240.08,1247.38,1229.30,1234.16,224103.041
WIG20,20030115,1232.70,1241.28,1232.45,1233.65,138756.399
WIG20,20030116,1223.65,1223.65,1207.86,1210.19,153156.979
WIG20,20030117,1193.54,1202.01,1188.97,1192.84,107211.782
WIG20,20030120,1191.60,1195.38,1184.97,1189.34,64943.623
WIG20,20030121,1192.56,1195.38,1166.29,1173.55,121316.339
WIG20,20030122,1169.29,1170.66,1151.74,1158.64,238122.780
WIG20,20030123,1165.07,1181.51,1159.19,1172.87,202313.447
WIG20,20030124,1171.48,1178.09,1140.44,1140.44,159884.127
WIG20,20030127,1120.67,1126.25,1104.23,1117.55,161418.526
WIG20,20030128,1116.34,1126.06,1111.58,1121.24,156822.256
WIG20,20030129,1105.14,1128.13,1096.09,1125.91,157268.416
WIG20,20030130,1128.88,1134.39,1111.40,1111.43,113111.862
WIG20,20030131,1104.33,1117.36,1104.33,1115.87,69630.101
WIG20,20030203,1122.26,1141.96,1122.26,1138.48,79296.074
WIG20,20030204,1135.86,1135.86,1112.96,1113.26,142434.876
WIG20,20030205,1109.20,1118.34,1107.18,1111.32,59657.796
WIG20,20030206,1105.86,1112.01,1090.35,1090.35,195653.327
WIG20,20030207,1084.56,1103.62,1083.92,1099.15,77519.358
WIG20,20030210,1098.05,1110.62,1097.02,1109.03,122036.066
WIG20,20030211,1118.00,1123.99,1112.18,1114.88,77138.672
WIG20,20030212,1109.30,1109.30,1100.90,1101.58,74552.507
WIG20,20030213,1098.76,1115.71,1096.30,1110.35,129532.630
WIG20,20030214,1110.32,1112.27,1100.84,1109.00,109192.990
WIG20,20030217,1128.73,1131.83,1120.32,1127.45,100026.252
WIG20,20030218,1128.17,1128.17,1116.17,1119.04,128848.084
WIG20,20030219,1114.66,1115.63,1104.98,1107.50,146926.734
WIG20,20030220,1106.53,1123.02,1105.25,1123.02,120485.892
WIG20,20030221,1117.52,1122.71,1115.54,1116.44,56126.509
WIG20,20030224,1113.96,1121.24,1105.48,1105.48,58822.925
WIG20,20030225,1102.36,1102.36,1083.50,1085.71,145564.975
WIG20,20030226,1088.38,1090.12,1079.93,1084.59,62256.912
WIG20,20030227,1083.83,1093.17,1082.42,1092.56,57781.815
WIG20,20030228,1092.38,1102.06,1090.72,1099.69,83892.434
WIG20,20030303,1095.37,1100.79,1089.68,1090.71,71638.196
WIG20,20030304,1088.68,1088.68,1069.69,1071.41,147698.900
WIG20,20030305,1064.91,1075.95,1062.72,1071.04,152605.917
WIG20,20030306,1067.95,1078.11,1067.09,1069.72,115705.796
WIG20,20030307,1070.01,1081.77,1067.16,1081.77,138615.914
WIG20,20030310,1087.73,1119.82,1087.73,1119.82,184506.236
WIG20,20030311,1110.61,1114.25,1099.17,1108.56,88048.376
WIG20,20030312,1105.55,1108.59,1091.23,1102.23,89411.795
WIG20,20030313,1108.64,1120.42,1108.64,1111.05,151866.012
WIG20,20030314,1117.67,1122.06,1102.96,1103.90,92043.825
WIG20,20030317,1097.10,1097.10,1079.53,1082.43,87111.127
WIG20,20030318,1090.73,1113.16,1090.73,1104.40,217857.861
WIG20,20030319,1100.23,1110.55,1098.43,1103.59,110036.054
WIG20,20030320,1108.26,1114.36,1106.00,1106.03,120107.697
WIG20,20030321,1117.89,1128.92,1115.81,1127.98,164635.820
WIG20,20030324,1125.74,1127.62,1118.19,1123.56,105862.829
WIG20,20030325,1112.73,1125.08,1109.86,1119.18,146007.902
WIG20,20030326,1124.42,1131.72,1118.77,1122.38,127738.178
WIG20,20030327,1119.83,1120.10,1112.11,1112.85,51168.678
WIG20,20030328,1114.21,1115.19,1104.11,1111.96,84482.525
WIG20,20030331,1099.47,1100.27,1087.05,1093.50,172062.151
WIG20,20030401,1098.17,1101.93,1092.06,1092.19,55618.642
WIG20,20030402,1102.34,1107.31,1097.65,1105.42,97416.586
WIG20,20030403,1113.94,1136.61,1109.42,1127.70,261965.866
WIG20,20030404,1130.78,1133.79,1124.28,1132.71,225365.861
WIG20,20030407,1150.34,1167.35,1150.34,1163.26,285028.805
WIG20,20030408,1160.11,1162.97,1150.13,1157.06,116103.597
WIG20,20030409,1156.40,1163.50,1146.62,1159.44,150304.723
WIG20,20030410,1156.55,1157.53,1139.64,1143.73,143731.590
WIG20,20030411,1146.73,1147.51,1136.26,1142.48,137132.079
WIG20,20030414,1138.94,1138.94,1122.07,1122.60,147436.748
WIG20,20030415,1131.74,1131.74,1115.99,1123.77,97622.270
WIG20,20030416,1127.69,1135.33,1114.63,1114.63,125918.046
WIG20,20030417,1114.03,1123.12,1111.26,1123.12,151672.574
WIG20,20030422,1114.91,1121.14,1113.05,1117.37,53715.142
WIG20,20030423,1122.55,1129.24,1122.32,1127.07,141519.322
WIG20,20030424,1123.11,1127.38,1107.85,1110.28,136919.043
WIG20,20030425,1106.00,1113.96,1105.44,1111.07,95220.161
WIG20,20030428,1104.15,1121.74,1103.31,1116.61,109076.351
WIG20,20030429,1120.69,1122.84,1103.85,1112.91,171884.569
WIG20,20030430,1109.48,1115.05,1090.56,1111.45,168914.029
WIG20,20030502,1111.37,1125.10,1109.49,1125.10,88304.161
WIG20,20030505,1134.77,1146.12,1134.77,1143.37,100722.153
WIG20,20030506,1142.55,1150.01,1136.73,1146.46,142226.984
WIG20,20030507,1139.52,1139.52,1126.43,1129.07,198283.527
WIG20,20030508,1130.13,1135.64,1127.29,1130.56,133415.271
WIG20,20030509,1131.96,1143.15,1130.39,1141.73,154708.747
WIG20,20030512,1143.95,1144.58,1131.46,1144.40,120897.030
WIG20,20030513,1142.73,1146.26,1134.36,1140.44,213287.502
WIG20,20030514,1136.83,1177.30,1135.29,1174.53,550476.636
WIG20,20030515,1173.03,1180.46,1159.42,1168.14,262851.368
WIG20,20030516,1165.01,1168.18,1161.32,1161.85,114522.757
WIG20,20030519,1159.83,1159.83,1146.09,1154.79,152249.319
WIG20,20030520,1152.53,1162.56,1149.84,1150.64,214648.424
WIG20,20030521,1151.66,1163.74,1148.30,1162.30,121043.160
WIG20,20030522,1163.34,1178.28,1162.10,1168.03,281169.183
WIG20,20030523,1168.85,1175.54,1164.12,1174.13,170921.415
WIG20,20030526,1176.51,1182.54,1172.30,1178.76,152701.169
WIG20,20030527,1172.73,1174.75,1160.76,1162.53,209417.855
WIG20,20030528,1170.38,1179.97,1168.08,1175.00,165182.045
WIG20,20030529,1174.65,1186.10,1172.74,1180.25,167012.016
WIG20,20030530,1178.97,1192.46,1176.56,1192.46,179499.623
WIG20,20030602,1194.94,1202.39,1187.26,1188.51,224890.065
WIG20,20030603,1191.90,1196.30,1187.78,1195.18,117273.401
WIG20,20030604,1195.07,1215.74,1195.07,1211.04,228615.925
WIG20,20030605,1210.83,1220.95,1209.25,1210.89,179820.165
WIG20,20030606,1212.78,1226.70,1212.21,1225.88,224813.460
WIG20,20030609,1223.11,1227.81,1212.61,1215.75,139932.791
WIG20,20030610,1213.67,1216.42,1207.99,1208.21,140402.480
WIG20,20030611,1205.64,1211.19,1202.88,1211.19,132369.441
WIG20,20030612,1212.18,1229.73,1212.18,1224.82,154948.089
WIG20,20030613,1222.77,1228.20,1220.16,1220.16,136916.117
WIG20,20030616,1210.74,1218.81,1205.06,1218.81,122786.244
WIG20,20030617,1223.21,1234.60,1223.11,1227.42,134616.579
WIG20,20030618,1227.32,1254.42,1227.32,1243.53,363332.737
WIG20,20030620,1243.86,1257.84,1243.33,1247.98,168801.417
WIG20,20030623,1240.69,1248.11,1239.63,1240.99,66836.739
WIG20,20030624,1230.06,1234.95,1225.80,1231.18,265627.034
WIG20,20030625,1231.11,1252.13,1231.01,1251.12,220852.685
WIG20,20030626,1249.12,1257.16,1248.60,1254.48,222398.454
WIG20,20030627,1255.34,1256.12,1242.90,1248.05,157220.370
WIG20,20030630,1242.24,1252.58,1241.31,1252.03,150827.493
WIG20,20030701,1242.96,1245.91,1227.90,1227.90,244081.480
WIG20,20030702,1233.10,1242.34,1230.75,1241.53,210985.432
WIG20,20030703,1245.03,1257.02,1243.57,1252.59,208882.917
WIG20,20030704,1247.58,1276.79,1244.33,1276.79,229720.612
WIG20,20030707,1282.90,1324.53,1280.48,1323.53,392991.121
WIG20,20030708,1320.85,1343.39,1309.16,1313.11,443400.315
WIG20,20030709,1295.72,1335.81,1295.72,1328.53,261494.003
WIG20,20030710,1323.39,1356.55,1321.45,1338.13,359748.553
WIG20,20030711,1333.57,1349.03,1333.57,1345.04,247762.096
WIG20,20030714,1354.89,1379.83,1354.89,1379.12,275328.300
WIG20,20030715,1383.32,1384.06,1362.17,1375.66,275449.849
WIG20,20030716,1372.73,1386.82,1359.56,1360.36,249515.823
WIG20,20030717,1346.77,1369.19,1345.42,1358.41,239354.576
WIG20,20030718,1353.36,1376.98,1353.36,1374.44,253226.037
WIG20,20030721,1379.23,1382.66,1365.07,1376.31,182151.793
WIG20,20030722,1373.87,1373.87,1353.99,1357.95,252151.386
WIG20,20030723,1356.82,1357.33,1329.88,1329.88,293407.097
WIG20,20030724,1332.08,1339.24,1324.17,1336.69,159533.536
WIG20,20030725,1331.33,1340.05,1319.37,1340.05,159500.128
WIG20,20030728,1353.63,1387.42,1353.29,1378.38,303186.920
WIG20,20030729,1384.60,1397.07,1382.16,1385.26,233201.258
WIG20,20030730,1387.63,1395.83,1373.28,1375.55,300228.636
WIG20,20030731,1376.67,1387.10,1363.50,1387.10,266020.797
WIG20,20030801,1384.29,1390.56,1376.88,1382.43,194541.254
WIG20,20030804,1377.85,1384.24,1364.69,1364.69,131742.859
WIG20,20030805,1365.16,1373.12,1361.16,1370.58,187361.773
WIG20,20030806,1360.71,1366.87,1357.87,1361.69,150629.236
WIG20,20030807,1358.93,1401.62,1353.90,1398.87,275656.777
WIG20,20030808,1408.13,1423.09,1394.56,1395.05,313131.592
WIG20,20030811,1400.51,1416.68,1397.30,1413.48,164187.103
WIG20,20030812,1426.18,1448.45,1421.04,1444.75,368098.535
WIG20,20030813,1454.99,1464.52,1435.27,1438.65,494946.691
WIG20,20030814,1440.58,1477.57,1439.58,1467.98,374268.735
WIG20,20030818,1475.63,1479.37,1453.72,1475.92,364722.232
WIG20,20030819,1476.76,1479.31,1462.76,1474.74,369294.693
WIG20,20030820,1471.72,1481.62,1466.34,1470.19,262317.834
WIG20,20030821,1472.58,1514.23,1472.58,1514.23,532644.335
WIG20,20030822,1521.37,1591.41,1521.37,1565.76,767950.282
WIG20,20030825,1552.98,1586.93,1542.07,1565.44,322800.587
WIG20,20030826,1576.99,1622.57,1576.99,1600.56,527825.232
WIG20,20030827,1626.73,1641.65,1593.06,1601.86,617740.085
WIG20,20030828,1596.84,1612.95,1579.13,1591.02,326358.035
WIG20,20030829,1614.07,1639.01,1612.76,1637.53,536719.572
WIG20,20030901,1668.99,1712.15,1661.37,1712.15,476358.512
WIG20,20030902,1735.28,1742.68,1689.07,1707.79,556009.490
WIG20,20030903,1703.04,1721.83,1683.23,1687.97,675604.117
WIG20,20030904,1660.81,1679.84,1644.17,1646.72,415152.526
WIG20,20030905,1629.05,1647.12,1595.55,1602.69,451009.571
WIG20,20030908,1607.65,1612.38,1560.80,1607.66,368254.836
WIG20,20030909,1614.17,1614.17,1561.08,1566.95,436204.104
WIG20,20030910,1551.94,1561.75,1513.67,1525.24,497079.680
WIG20,20030911,1508.08,1551.54,1508.08,1540.88,319345.172
WIG20,20030912,1561.54,1561.77,1512.20,1512.20,257553.824
WIG20,20030915,1518.38,1526.04,1503.37,1506.13,171876.573
WIG20,20030916,1514.84,1552.01,1509.07,1550.58,326497.094
WIG20,20030917,1582.75,1589.58,1538.37,1542.27,337210.027
WIG20,20030918,1533.71,1543.13,1528.72,1540.47,204833.546
WIG20,20030919,1548.35,1557.42,1528.55,1545.95,385469.520
WIG20,20030922,1534.32,1534.32,1491.41,1495.59,251986.404
WIG20,20030923,1491.60,1511.28,1479.09,1507.61,183350.848
WIG20,20030924,1519.61,1532.84,1505.91,1511.79,270108.316
WIG20,20030925,1496.38,1517.31,1495.44,1511.37,211791.844
WIG20,20030926,1521.15,1536.71,1516.96,1531.16,202954.926
WIG20,20030929,1545.81,1545.81,1515.98,1518.16,72681.231
WIG20,20030930,1498.46,1509.93,1477.25,1477.25,189788.404
WIG20,20031001,1478.26,1495.79,1477.22,1480.11,291507.719
WIG20,20031002,1499.90,1511.24,1491.35,1508.18,161594.178
WIG20,20031003,1519.37,1533.09,1504.86,1526.90,251771.100
WIG20,20031006,1533.36,1592.93,1531.09,1590.41,288329.272
WIG20,20031007,1606.97,1614.51,1572.37,1582.80,369558.782
WIG20,20031008,1601.80,1642.39,1601.21,1613.85,450662.370
WIG20,20031009,1614.41,1664.67,1609.24,1636.87,439364.908
WIG20,20031010,1634.86,1648.33,1615.37,1637.47,220515.865
WIG20,20031013,1659.27,1659.92,1624.74,1626.58,238316.754
WIG20,20031014,1622.40,1664.08,1610.59,1664.08,274509.840
WIG20,20031015,1677.00,1721.00,1675.30,1687.32,495903.207
WIG20,20031016,1686.68,1690.33,1632.89,1642.94,272632.620
WIG20,20031017,1642.10,1646.32,1596.55,1621.53,304083.578
WIG20,20031020,1613.21,1627.28,1610.19,1610.19,107974.852
WIG20,20031021,1611.56,1628.32,1561.81,1568.35,184058.798
WIG20,20031022,1556.85,1570.76,1528.52,1538.12,303130.797
WIG20,20031023,1509.77,1546.55,1507.00,1546.55,204911.050
WIG20,20031024,1537.43,1541.57,1520.27,1534.19,174926.519
WIG20,20031027,1538.29,1545.46,1507.86,1512.64,195467.419
WIG20,20031028,1520.98,1569.08,1498.56,1569.08,379849.323
WIG20,20031029,1588.99,1594.40,1551.74,1559.42,297822.322
WIG20,20031030,1568.08,1611.24,1559.92,1589.74,292492.266
WIG20,20031031,1584.36,1597.46,1582.01,1582.01,267783.861
WIG20,20031103,1596.48,1617.15,1567.89,1588.99,237761.531
WIG20,20031104,1583.36,1596.35,1553.60,1554.61,323728.300
WIG20,20031105,1560.42,1569.20,1541.11,1555.90,253317.092
WIG20,20031106,1556.15,1589.54,1547.85,1579.51,221984.945
WIG20,20031107,1586.88,1598.23,1571.96,1572.37,176051.343
WIG20,20031110,1570.12,1583.40,1560.19,1583.40,69665.614
WIG20,20031112,1592.32,1592.66,1555.63,1555.63,229718.893
WIG20,20031113,1570.10,1582.06,1552.03,1554.16,264293.674
WIG20,20031114,1559.67,1566.43,1552.31,1557.04,174988.592
WIG20,20031117,1535.07,1535.87,1502.22,1507.36,325830.648
WIG20,20031118,1506.65,1509.71,1480.91,1486.80,221126.521
WIG20,20031119,1466.49,1469.09,1448.83,1457.75,373049.412
WIG20,20031120,1467.73,1469.07,1409.34,1415.17,355642.061
WIG20,20031121,1425.22,1446.28,1409.60,1446.28,443966.671
WIG20,20031124,1459.40,1461.94,1438.69,1459.29,257838.212
WIG20,20031125,1469.99,1469.99,1428.28,1428.28,214007.410
WIG20,20031126,1430.42,1449.10,1426.98,1435.90,208370.417
WIG20,20031127,1440.42,1460.78,1436.20,1455.43,95528.760
WIG20,20031128,1459.11,1465.51,1441.95,1448.88,264115.889
WIG20,20031201,1462.82,1504.80,1462.78,1504.80,207822.681
WIG20,20031202,1510.74,1527.66,1496.07,1507.67,252026.642
WIG20,20031203,1504.09,1517.98,1485.06,1511.65,228106.823
WIG20,20031204,1504.95,1511.28,1478.54,1488.07,212659.468
WIG20,20031205,1479.99,1495.25,1472.76,1484.36,151979.246
WIG20,20031208,1476.00,1529.15,1472.69,1525.41,282985.155
WIG20,20031209,1537.32,1553.09,1529.72,1545.84,345122.668
WIG20,20031210,1529.68,1543.44,1520.55,1539.32,224992.791
WIG20,20031211,1543.47,1561.47,1539.61,1553.62,233860.481
WIG20,20031212,1571.46,1589.83,1567.64,1575.78,493217.470
WIG20,20031215,1594.59,1599.53,1570.84,1575.33,215475.630
WIG20,20031216,1563.61,1571.94,1551.37,1571.45,169078.224
WIG20,20031217,1566.01,1572.66,1554.53,1555.35,179122.950
WIG20,20031218,1551.22,1570.91,1550.21,1566.47,271976.348
WIG20,20031219,1566.95,1575.26,1552.27,1560.06,323456.661
WIG20,20031222,1561.31,1570.06,1559.41,1562.86,144676.382
WIG20,20031223,1565.38,1582.19,1562.01,1579.35,211267.656
WIG20,20031229,1581.84,1581.84,1567.50,1577.73,80037.310
WIG20,20031230,1582.91,1584.17,1571.44,1576.27,147693.979
WIG20,20031231,1573.34,1580.44,1571.11,1574.04,62834.900
WIG20,20040102,1576.62,1616.79,1576.19,1616.79,121856.424
WIG20,20040105,1623.49,1688.40,1623.49,1682.42,426777.115
WIG20,20040106,1683.98,1706.56,1665.24,1676.27,347895.052
WIG20,20040107,1673.34,1684.48,1655.48,1673.90,280918.417
WIG20,20040108,1690.64,1710.31,1662.54,1667.36,481051.410
WIG20,20040109,1669.56,1673.38,1644.22,1651.58,316106.205
WIG20,20040112,1646.01,1688.32,1629.25,1688.32,201581.730
WIG20,20040113,1681.65,1711.16,1672.71,1694.39,381379.735
WIG20,20040114,1686.80,1696.10,1653.48,1660.97,235223.661
WIG20,20040115,1650.23,1682.84,1639.95,1671.59,265993.115
WIG20,20040116,1686.77,1688.65,1650.84,1658.25,235598.815
WIG20,20040119,1663.68,1678.06,1655.98,1665.96,126754.436
WIG20,20040120,1670.31,1687.22,1661.75,1670.40,170970.522
WIG20,20040121,1674.57,1676.69,1651.53,1659.08,184089.802
WIG20,20040122,1663.15,1687.15,1650.14,1679.50,217646.425
WIG20,20040123,1679.56,1700.82,1667.34,1683.35,362019.903
WIG20,20040126,1678.40,1681.04,1669.12,1677.41,202644.952
WIG20,20040127,1686.04,1687.30,1673.57,1673.87,279725.612
WIG20,20040128,1651.83,1656.50,1617.86,1620.00,428514.225
WIG20,20040129,1596.84,1626.59,1590.25,1611.05,362923.114
WIG20,20040130,1621.89,1637.66,1604.19,1631.99,368377.332
WIG20,20040202,1637.72,1663.63,1636.02,1653.72,310626.903
WIG20,20040203,1656.10,1663.79,1632.26,1636.17,166041.956
WIG20,20040204,1626.06,1650.83,1622.87,1639.23,189821.551
WIG20,20040205,1647.24,1659.39,1636.57,1639.52,230965.561
WIG20,20040206,1640.96,1665.44,1640.96,1654.71,373654.636
WIG20,20040209,1675.44,1705.96,1669.02,1705.96,394806.443
WIG20,20040210,1720.16,1734.54,1703.16,1734.54,451914.090
WIG20,20040211,1731.17,1744.67,1715.64,1725.00,348334.693
WIG20,20040212,1729.02,1744.25,1727.88,1737.36,325586.456
WIG20,20040213,1751.53,1756.88,1718.84,1728.89,380184.523
WIG20,20040216,1720.98,1745.78,1720.53,1743.14,165380.355
WIG20,20040217,1757.51,1759.60,1739.84,1747.30,316813.549
WIG20,20040218,1746.65,1756.16,1739.83,1746.54,275422.098
WIG20,20040219,1735.78,1744.71,1715.72,1720.47,323242.542
WIG20,20040220,1710.69,1730.58,1705.10,1730.58,209309.406
WIG20,20040223,1724.64,1732.03,1708.54,1710.39,193341.756
WIG20,20040224,1700.28,1702.15,1664.91,1668.21,357532.538
WIG20,20040225,1670.94,1681.05,1659.98,1675.26,245434.999
WIG20,20040226,1687.37,1706.19,1676.23,1678.99,317652.202
WIG20,20040227,1686.42,1730.10,1684.37,1730.10,272435.306
WIG20,20040301,1762.11,1783.13,1736.53,1783.13,421754.526
WIG20,20040302,1790.57,1791.98,1766.84,1777.87,287104.269
WIG20,20040303,1769.69,1778.11,1758.95,1767.81,225791.583
WIG20,20040304,1773.59,1773.79,1751.46,1761.09,279567.608
WIG20,20040305,1764.66,1797.54,1764.19,1781.03,372054.732
WIG20,20040308,1787.38,1819.90,1784.05,1815.32,423507.993
WIG20,20040309,1801.26,1803.29,1769.27,1774.04,310647.210
WIG20,20040310,1754.56,1787.31,1751.63,1780.28,335042.095
WIG20,20040311,1741.50,1752.76,1728.05,1746.08,243720.809
WIG20,20040312,1737.38,1765.07,1734.97,1759.52,211340.165
WIG20,20040315,1755.82,1755.82,1724.45,1724.45,216099.607
WIG20,20040316,1733.65,1748.07,1720.68,1747.21,223213.568
WIG20,20040317,1761.28,1767.36,1746.81,1760.42,330666.208
WIG20,20040318,1751.28,1753.93,1719.92,1725.35,195078.032
WIG20,20040319,1724.74,1733.06,1694.14,1709.17,540161.527
WIG20,20040322,1701.18,1716.93,1700.18,1707.16,200774.257
WIG20,20040323,1718.08,1735.00,1714.49,1733.02,347495.705
WIG20,20040324,1740.11,1747.19,1726.24,1731.90,328322.793
WIG20,20040325,1731.01,1757.90,1726.54,1752.37,480973.995
WIG20,20040326,1761.08,1768.83,1752.05,1752.05,267502.270
WIG20,20040329,1751.61,1782.90,1748.80,1765.16,296514.832
WIG20,20040330,1769.60,1783.67,1764.79,1777.91,254010.462
WIG20,20040331,1771.94,1771.94,1749.42,1762.37,385001.327
WIG20,20040401,1758.92,1770.08,1752.51,1761.47,285420.494
WIG20,20040402,1779.30,1817.78,1778.00,1806.18,512917.477
WIG20,20040405,1806.40,1822.44,1802.05,1820.78,252323.409
WIG20,20040406,1813.28,1833.15,1812.82,1819.36,314393.929
WIG20,20040407,1812.49,1828.01,1808.40,1808.40,276910.562
WIG20,20040408,1807.43,1832.77,1806.43,1827.35,150631.855
WIG20,20040413,1838.35,1874.97,1837.65,1869.68,588479.587
WIG20,20040414,1852.47,1859.03,1840.45,1848.37,331805.885
WIG20,20040415,1855.93,1863.12,1849.05,1858.75,213722.100
WIG20,20040416,1850.86,1856.50,1837.08,1843.07,204352.075
WIG20,20040419,1856.90,1862.16,1831.42,1834.05,172139.997
WIG20,20040420,1847.20,1850.81,1836.11,1850.59,241172.612
WIG20,20040421,1839.01,1854.61,1831.38,1842.09,325465.213
WIG20,20040422,1835.67,1835.85,1778.56,1785.76,415893.414
WIG20,20040423,1803.35,1810.17,1794.45,1795.53,348299.168
WIG20,20040426,1786.28,1805.36,1784.26,1790.97,167422.032
WIG20,20040427,1793.65,1800.25,1770.89,1791.31,271398.655
WIG20,20040428,1787.57,1796.84,1782.54,1784.74,307889.524
WIG20,20040429,1768.56,1771.44,1739.41,1748.64,380356.069
WIG20,20040430,1758.59,1766.05,1745.75,1757.00,162710.895
WIG20,20040504,1759.07,1782.89,1756.74,1767.60,205801.501
WIG20,20040505,1773.71,1781.84,1731.43,1735.58,296902.321
WIG20,20040506,1742.00,1742.00,1707.91,1722.08,394278.672
WIG20,20040507,1728.31,1735.71,1699.65,1704.28,364047.893
WIG20,20040510,1665.67,1675.65,1649.23,1655.88,314940.728
WIG20,20040511,1663.31,1668.13,1621.89,1631.21,353829.458
WIG20,20040512,1631.46,1660.92,1627.81,1646.52,281443.258
WIG20,20040513,1657.71,1664.28,1608.18,1612.70,377577.984
WIG20,20040514,1628.76,1636.42,1623.51,1624.51,345471.849
WIG20,20040517,1601.19,1642.41,1599.64,1631.79,238736.542
WIG20,20040518,1653.26,1656.49,1640.50,1646.47,194647.794
WIG20,20040519,1662.30,1674.80,1657.10,1667.38,280906.152
WIG20,20040520,1656.45,1674.99,1652.94,1668.54,160030.118
WIG20,20040521,1671.78,1697.11,1667.31,1667.31,256377.822
WIG20,20040524,1676.11,1690.30,1659.82,1665.48,266281.635
WIG20,20040525,1657.97,1668.91,1627.29,1635.67,308260.404
WIG20,20040526,1649.78,1673.13,1645.11,1668.90,295819.523
WIG20,20040527,1681.42,1694.38,1671.34,1676.25,224727.595
WIG20,20040528,1675.98,1688.49,1671.75,1688.11,299636.833
WIG20,20040531,1695.59,1700.23,1682.45,1690.71,85447.145
WIG20,20040601,1676.51,1682.45,1667.29,1682.45,193440.517
WIG20,20040602,1687.66,1717.43,1687.16,1701.95,277719.408
WIG20,20040603,1697.76,1697.99,1681.34,1693.52,215949.735
WIG20,20040604,1692.91,1696.95,1673.72,1678.76,231958.516
WIG20,20040607,1690.98,1702.13,1681.91,1692.38,395402.640
WIG20,20040608,1699.93,1704.79,1690.60,1690.60,198565.008
WIG20,20040609,1692.87,1696.40,1665.41,1670.24,154059.572
WIG20,20040611,1662.51,1672.76,1660.83,1672.15,176869.868
WIG20,20040614,1647.39,1654.63,1640.85,1646.65,193317.507
WIG20,20040615,1645.90,1658.50,1641.13,1658.50,218327.962
WIG20,20040616,1662.10,1665.94,1646.06,1650.53,182866.204
WIG20,20040617,1649.62,1654.99,1635.11,1642.13,124648.286
WIG20,20040618,1636.98,1661.65,1635.43,1645.04,239142.534
WIG20,20040621,1648.68,1684.38,1647.55,1684.38,145264.726
WIG20,20040622,1678.21,1688.02,1677.98,1680.55,153895.526
WIG20,20040623,1686.07,1703.80,1685.23,1697.97,205627.440
WIG20,20040624,1711.97,1713.11,1696.57,1700.96,226924.824
WIG20,20040625,1704.26,1716.40,1694.18,1716.40,218162.018
WIG20,20040628,1717.62,1729.36,1714.27,1727.64,188165.454
WIG20,20040629,1719.68,1735.64,1714.93,1735.64,184807.299
WIG20,20040630,1734.79,1736.03,1721.60,1726.83,487609.611
WIG20,20040701,1723.40,1726.13,1713.57,1717.07,251918.309
WIG20,20040702,1707.68,1708.79,1688.90,1701.25,114127.727
WIG20,20040705,1692.37,1704.89,1690.33,1702.27,75159.088
WIG20,20040706,1692.82,1702.62,1687.97,1692.80,107903.436
WIG20,20040707,1692.40,1705.75,1692.16,1701.63,297678.596
WIG20,20040708,1698.67,1710.30,1691.77,1709.20,215691.671
WIG20,20040709,1708.40,1715.02,1701.33,1712.17,209067.337
WIG20,20040712,1715.49,1718.86,1698.43,1704.46,185590.212
WIG20,20040713,1705.75,1709.24,1677.85,1683.54,220516.771
WIG20,20040714,1673.69,1677.97,1663.46,1668.68,234971.023
WIG20,20040715,1669.38,1680.25,1651.60,1651.60,203842.394
WIG20,20040716,1656.99,1682.66,1640.77,1682.66,264635.946
WIG20,20040719,1684.67,1698.19,1677.73,1690.38,217878.143
WIG20,20040720,1686.15,1701.38,1685.99,1697.18,175827.947
WIG20,20040721,1709.03,1724.48,1707.05,1717.11,255376.987
WIG20,20040722,1709.15,1711.45,1691.26,1694.81,188686.370
WIG20,20040723,1699.69,1709.92,1692.98,1696.75,155490.514
WIG20,20040726,1697.85,1708.04,1693.87,1697.65,128981.794
WIG20,20040727,1698.30,1698.30,1680.08,1692.16,156149.523
WIG20,20040728,1697.16,1697.48,1666.99,1672.16,297574.828
WIG20,20040729,1676.28,1676.28,1661.45,1671.98,196916.872
WIG20,20040730,1675.65,1677.90,1666.27,1675.06,165929.276
WIG20,20040802,1667.30,1677.71,1666.22,1673.79,122770.765
WIG20,20040803,1676.75,1690.98,1671.99,1687.04,217365.883
WIG20,20040804,1684.75,1700.27,1683.35,1692.44,192951.034
WIG20,20040805,1700.03,1710.07,1695.37,1704.88,202037.778
WIG20,20040806,1695.38,1696.56,1673.50,1680.22,222819.733
WIG20,20040809,1665.96,1676.14,1648.69,1663.57,105692.495
WIG20,20040810,1662.19,1674.80,1658.17,1668.83,144009.164
WIG20,20040811,1671.11,1671.95,1639.80,1643.24,285887.183
WIG20,20040812,1645.68,1657.32,1643.95,1651.86,218977.134
WIG20,20040813,1652.70,1663.13,1639.77,1651.93,174653.808
WIG20,20040816,1651.69,1666.06,1650.70,1654.75,152305.081
WIG20,20040817,1652.16,1681.55,1650.86,1675.22,164041.158
WIG20,20040818,1677.63,1692.52,1675.54,1688.58,162768.021
WIG20,20040819,1696.83,1702.60,1689.23,1693.84,229476.788
WIG20,20040820,1693.18,1703.84,1689.53,1700.55,144912.520
WIG20,20040823,1701.21,1709.79,1698.35,1702.77,146751.556
WIG20,20040824,1703.79,1726.93,1698.91,1726.93,330895.541
WIG20,20040825,1723.89,1730.10,1701.03,1702.79,184498.304
WIG20,20040826,1705.96,1705.96,1692.66,1701.50,233697.084
WIG20,20040827,1701.65,1719.74,1699.26,1719.74,225826.682
WIG20,20040830,1712.14,1722.04,1707.65,1714.25,187165.298
WIG20,20040831,1708.69,1732.15,1704.65,1725.18,332241.856
WIG20,20040901,1725.21,1741.87,1709.93,1730.87,303725.764
WIG20,20040902,1731.81,1747.80,1725.02,1734.51,203704.094
WIG20,20040903,1738.83,1747.60,1734.95,1738.64,93244.702
WIG20,20040906,1741.48,1751.52,1738.68,1751.06,88472.879
WIG20,20040907,1752.10,1778.90,1751.38,1776.75,268734.063
WIG20,20040908,1773.49,1789.28,1769.27,1781.75,242849.271
WIG20,20040909,1768.67,1776.08,1763.25,1773.26,186630.552
WIG20,20040910,1775.68,1796.50,1775.53,1785.15,314635.854
WIG20,20040913,1785.87,1806.31,1782.33,1797.20,345530.894
WIG20,20040914,1795.75,1807.28,1786.37,1800.28,372754.990
WIG20,20040915,1785.60,1814.93,1777.44,1811.11,487493.569
WIG20,20040916,1815.36,1817.82,1804.15,1807.79,194126.321
WIG20,20040917,1809.67,1839.58,1809.03,1819.70,301084.988
WIG20,20040920,1816.45,1825.24,1804.69,1812.95,149727.231
WIG20,20040921,1821.61,1832.03,1804.98,1812.81,262100.144
WIG20,20040922,1807.16,1812.04,1794.61,1808.69,203589.494
WIG20,20040923,1795.92,1800.82,1790.19,1798.96,193880.712
WIG20,20040924,1793.49,1802.92,1777.64,1781.82,266087.806
WIG20,20040927,1770.97,1792.86,1766.69,1789.48,205962.657
WIG20,20040928,1782.94,1809.90,1781.35,1800.15,207965.416
WIG20,20040929,1801.88,1809.56,1792.27,1802.99,176352.941
WIG20,20040930,1803.21,1816.61,1800.03,1807.15,230757.182
WIG20,20041001,1798.93,1811.68,1791.62,1807.47,270200.237
WIG20,20041004,1828.55,1846.07,1821.38,1841.66,343204.135
WIG20,20041005,1849.05,1866.55,1846.05,1848.27,434049.042
WIG20,20041006,1844.98,1856.68,1831.11,1853.54,295494.445
WIG20,20041007,1861.79,1862.13,1835.22,1852.60,349852.731
WIG20,20041008,1839.38,1850.22,1821.81,1824.11,499373.580
WIG20,20041011,1816.49,1832.79,1806.90,1829.48,374079.793
WIG20,20041012,1820.72,1826.19,1777.08,1779.75,441174.747
WIG20,20041013,1780.76,1790.87,1767.94,1780.95,408035.128
WIG20,20041014,1757.30,1780.47,1752.79,1760.22,292704.122
WIG20,20041015,1762.87,1779.96,1760.11,1773.52,237653.302
WIG20,20041018,1772.88,1778.52,1753.42,1761.58,218181.470
WIG20,20041019,1770.32,1801.83,1770.25,1801.00,280739.371
WIG20,20041020,1793.75,1798.14,1780.79,1793.13,255848.592
WIG20,20041021,1790.80,1798.31,1783.56,1796.32,258563.823
WIG20,20041022,1789.33,1809.84,1784.35,1801.43,320846.385
WIG20,20041025,1781.59,1782.39,1769.91,1778.43,163709.414
WIG20,20041026,1784.08,1792.52,1774.64,1785.35,319884.325
WIG20,20041027,1785.32,1795.53,1779.35,1792.27,349316.128
WIG20,20041028,1810.59,1813.84,1774.54,1786.56,441279.926
WIG20,20041029,1788.15,1823.13,1788.15,1819.31,433629.832
WIG20,20041102,1836.72,1858.03,1831.76,1848.10,548983.909
WIG20,20041103,1852.91,1856.15,1824.52,1830.48,328989.920
WIG20,20041104,1827.71,1845.74,1811.90,1824.85,506596.354
WIG20,20041105,1818.41,1827.57,1802.15,1810.68,702190.254
WIG20,20041108,1818.30,1820.02,1791.55,1795.69,261693.410
WIG20,20041109,1803.54,1836.63,1789.51,1833.88,440656.644
WIG20,20041110,1835.15,1840.57,1818.90,1833.29,399578.986
WIG20,20041112,1851.32,1871.88,1838.03,1844.33,932815.769
WIG20,20041115,1853.93,1854.95,1815.27,1819.93,546093.603
WIG20,20041116,1817.46,1821.78,1798.36,1812.92,451616.754
WIG20,20041117,1818.38,1838.13,1816.15,1823.77,826978.951
WIG20,20041118,1831.14,1837.49,1814.53,1829.08,968450.252
WIG20,20041119,1833.04,1840.09,1825.12,1828.93,260431.433
WIG20,20041122,1813.93,1821.46,1800.75,1812.33,231724.025
WIG20,20041123,1817.06,1822.88,1794.41,1796.53,298663.910
WIG20,20041124,1796.40,1804.04,1777.20,1797.45,463963.254
WIG20,20041125,1798.01,1822.99,1793.10,1822.99,227417.790
WIG20,20041126,1827.44,1832.16,1817.41,1832.16,169943.324
WIG20,20041129,1833.91,1844.49,1827.44,1831.11,393737.918
WIG20,20041130,1825.66,1840.74,1820.46,1840.74,386019.649
WIG20,20041201,1840.43,1860.88,1832.18,1860.88,545880.103
WIG20,20041202,1873.57,1907.51,1863.42,1907.51,644532.457
WIG20,20041203,1908.86,1912.41,1888.69,1900.10,451597.591
WIG20,20041206,1890.88,1893.41,1878.95,1891.56,363784.037
WIG20,20041207,1889.93,1904.46,1882.43,1904.46,388448.285
WIG20,20041208,1896.70,1904.62,1886.65,1887.68,379463.180
WIG20,20041209,1884.76,1885.11,1863.85,1871.35,375370.200
WIG20,20041210,1874.41,1883.35,1864.10,1864.10,332547.489
WIG20,20041213,1866.46,1879.12,1849.55,1872.63,410905.587
WIG20,20041214,1875.58,1888.79,1866.08,1871.74,553338.414
WIG20,20041215,1873.15,1889.08,1871.46,1889.08,267575.622
WIG20,20041216,1890.85,1922.19,1886.43,1922.19,585970.031
WIG20,20041217,1926.42,1932.10,1911.56,1924.16,357218.214
WIG20,20041220,1930.69,1954.15,1928.44,1951.08,658866.837
WIG20,20041221,1948.66,1950.65,1931.52,1944.02,513550.440
WIG20,20041222,1941.46,1954.49,1912.44,1928.87,502080.322
WIG20,20041223,1924.52,1933.45,1909.04,1909.04,245417.443
WIG20,20041224,1907.36,1918.52,1900.72,1918.52,33438.174
WIG20,20041227,1916.97,1922.71,1907.85,1922.01,100905.729
WIG20,20041228,1921.94,1921.94,1904.15,1912.02,198054.138
WIG20,20041229,1913.79,1947.80,1910.52,1947.80,334585.091
WIG20,20041230,1946.76,1959.64,1946.76,1956.88,319614.865
WIG20,20041231,1959.37,1966.04,1956.23,1960.57,189703.490
WIG20,20050103,1962.85,1988.66,1960.22,1966.69,312472.645
WIG20,20050104,1954.60,1962.09,1939.48,1954.80,328394.699
WIG20,20050105,1929.02,1931.34,1910.33,1910.33,518098.094
WIG20,20050106,1900.10,1914.81,1891.46,1897.29,480672.937
WIG20,20050107,1902.39,1909.77,1884.41,1903.83,430485.681
WIG20,20050110,1902.29,1903.29,1882.68,1889.81,374405.199
WIG20,20050111,1896.21,1901.30,1877.12,1877.82,445739.600
WIG20,20050112,1883.44,1896.86,1881.58,1885.80,362372.435
WIG20,20050113,1898.56,1902.57,1888.10,1890.18,490763.207
WIG20,20050114,1887.58,1892.24,1878.38,1890.03,316560.255
WIG20,20050117,1898.87,1899.14,1879.84,1893.39,260914.948
WIG20,20050118,1873.34,1883.37,1841.93,1844.02,358767.167
WIG20,20050119,1835.06,1857.15,1826.76,1845.48,560915.973
WIG20,20050120,1830.64,1852.71,1824.82,1840.71,520031.614
WIG20,20050121,1833.79,1842.58,1826.76,1832.12,217812.400
WIG20,20050124,1818.40,1833.64,1807.72,1832.79,228686.568
WIG20,20050125,1837.97,1860.93,1836.83,1851.06,446373.488
WIG20,20050126,1856.03,1866.08,1849.24,1861.93,358208.001
WIG20,20050127,1863.22,1877.94,1855.50,1863.92,544803.814
WIG20,20050128,1867.94,1882.52,1860.96,1872.20,474766.737
WIG20,20050131,1877.68,1893.50,1870.38,1887.41,277379.566
WIG20,20050201,1885.37,1918.42,1883.34,1916.14,524028.765
WIG20,20050202,1917.30,1920.27,1902.53,1903.36,448710.870
WIG20,20050203,1904.24,1923.05,1904.24,1910.72,462730.850
WIG20,20050204,1911.03,1935.65,1911.03,1935.65,474566.314
WIG20,20050207,1946.49,1966.72,1938.53,1966.72,508237.241
WIG20,20050208,1963.05,1973.04,1954.61,1963.48,439170.268
WIG20,20050209,1952.30,1962.94,1939.57,1951.05,411420.222
WIG20,20050210,1947.42,1981.87,1943.82,1967.09,656632.530
WIG20,20050211,1973.19,1977.98,1962.22,1964.42,370718.257
WIG20,20050214,1968.14,1980.32,1960.81,1960.81,252457.902
WIG20,20050215,1954.74,1976.17,1953.33,1973.93,476664.924
WIG20,20050216,1976.36,2028.76,1975.44,2021.15,997170.541
WIG20,20050217,2035.09,2058.98,2033.59,2045.06,1093064.567
WIG20,20050218,2035.06,2085.37,2028.58,2045.66,886813.373
WIG20,20050221,2037.35,2086.18,2035.60,2076.89,582663.250
WIG20,20050222,2081.75,2087.67,2044.02,2062.32,682792.542
WIG20,20050223,2038.67,2055.58,2030.26,2054.25,429924.773
WIG20,20050224,2065.11,2079.59,2060.00,2075.98,569317.744
WIG20,20050225,2105.10,2124.33,2098.24,2118.49,1198496.232
WIG20,20050228,2128.33,2131.40,2085.73,2092.33,641126.583
WIG20,20050301,2081.84,2096.41,2053.38,2088.80,567855.638
WIG20,20050302,2057.87,2072.22,2015.14,2015.14,445689.899
WIG20,20050303,2012.76,2039.31,2012.38,2028.54,595986.841
WIG20,20050304,2044.75,2055.03,2028.49,2052.94,532782.119
WIG20,20050307,2062.75,2088.27,2045.50,2063.67,574097.124
WIG20,20050308,2055.08,2072.68,2042.19,2053.34,436975.302
WIG20,20050309,2057.48,2101.39,2057.48,2092.51,1099906.314
WIG20,20050310,2085.90,2086.44,2055.42,2065.11,470602.631
WIG20,20050311,2061.12,2062.68,2026.80,2033.63,496869.652
WIG20,20050314,2029.37,2031.38,2005.73,2011.62,369397.359
WIG20,20050315,2017.32,2031.36,2010.00,2013.09,373854.152
WIG20,20050316,1991.62,1993.14,1951.35,1963.92,769153.820
WIG20,20050317,1957.06,1970.82,1945.19,1951.88,788426.222
WIG20,20050318,1965.10,1978.84,1963.74,1970.17,552163.917
WIG20,20050321,1976.86,1983.39,1927.70,1932.68,452655.730
WIG20,20050322,1935.69,1970.01,1933.79,1970.01,540164.662
WIG20,20050323,1939.50,1969.45,1933.65,1964.36,494785.300
WIG20,20050324,1979.38,1983.89,1965.32,1968.88,467885.896
WIG20,20050329,1970.67,1970.67,1948.84,1969.73,255170.104
WIG20,20050330,1969.88,1987.28,1963.24,1979.56,300938.239
WIG20,20050331,1994.59,2009.98,1981.49,1998.33,690392.175
WIG20,20050401,2005.55,2024.04,1988.63,1988.63,444877.283
WIG20,20050404,1995.14,2008.20,1974.46,1985.40,347268.989
WIG20,20050405,1983.31,2007.49,1978.34,1998.97,380178.337
WIG20,20050406,1995.59,2015.92,1991.28,2015.92,379326.608
WIG20,20050407,2017.19,2022.09,1984.47,1991.34,366046.366
WIG20,20050411,1974.93,1995.72,1967.73,1994.95,415679.678
WIG20,20050412,1994.09,1999.17,1986.39,1992.16,194660.452
WIG20,20050413,1997.69,2008.73,1984.50,1985.67,401489.274
WIG20,20050414,1969.26,1976.16,1956.14,1965.18,473790.431
WIG20,20050415,1950.88,1956.58,1937.93,1952.43,193114.281
WIG20,20050418,1922.01,1925.39,1897.99,1909.01,343494.922
WIG20,20050419,1914.19,1918.03,1902.12,1909.59,333816.813
WIG20,20050420,1914.11,1920.40,1890.24,1890.24,427678.089
WIG20,20050421,1895.45,1918.36,1895.45,1918.36,440456.206
WIG20,20050422,1931.64,1940.55,1928.63,1931.42,267144.933
WIG20,20050425,1931.39,1944.09,1926.15,1932.33,237295.696
WIG20,20050426,1932.39,1932.39,1906.95,1911.65,367980.320
WIG20,20050427,1903.36,1903.56,1867.18,1876.53,305188.326
WIG20,20050428,1871.28,1878.72,1852.57,1855.22,377270.923
WIG20,20050429,1864.63,1876.12,1854.30,1858.99,329118.251
WIG20,20050502,1866.61,1870.27,1861.36,1861.36,123004.485
WIG20,20050504,1871.05,1882.34,1854.93,1862.15,441878.877
WIG20,20050505,1880.51,1895.72,1867.69,1873.27,414572.706
WIG20,20050506,1882.53,1885.10,1855.68,1874.04,460962.200
WIG20,20050509,1876.17,1880.49,1860.43,1868.84,431111.491
WIG20,20050510,1875.12,1876.01,1832.58,1837.10,460156.851
WIG20,20050511,1816.74,1845.67,1815.48,1836.70,365482.907
WIG20,20050512,1847.10,1860.41,1840.80,1846.48,356688.859
WIG20,20050513,1835.83,1847.35,1824.08,1828.23,482620.700
WIG20,20050516,1830.33,1831.86,1815.81,1824.99,178574.213
WIG20,20050517,1824.48,1831.92,1809.02,1830.63,434174.104
WIG20,20050518,1840.17,1869.69,1836.67,1868.00,556224.809
WIG20,20050519,1881.35,1886.60,1872.28,1876.38,421594.826
WIG20,20050520,1874.51,1896.48,1872.68,1884.68,418232.630
WIG20,20050523,1884.57,1887.24,1872.47,1883.63,246197.109
WIG20,20050524,1884.70,1884.70,1860.37,1873.87,325038.755
WIG20,20050525,1875.11,1882.72,1871.42,1876.47,247118.758
WIG20,20050527,1888.00,1915.07,1888.00,1915.07,490336.727
WIG20,20050530,1918.87,1927.26,1911.88,1918.47,321333.953
WIG20,20050531,1913.70,1924.03,1910.31,1917.09,513984.049
WIG20,20050601,1903.20,1910.07,1888.29,1894.83,400306.939
WIG20,20050602,1902.38,1929.93,1901.64,1921.63,460664.280
WIG20,20050603,1933.91,1947.54,1928.99,1940.17,367602.018
WIG20,20050606,1938.96,1969.70,1935.10,1969.51,435361.566
WIG20,20050607,1976.09,1983.17,1959.44,1979.90,640030.481
WIG20,20050608,1968.43,1982.89,1964.08,1972.93,524039.767
WIG20,20050609,1969.42,1984.35,1963.54,1983.21,367855.799
WIG20,20050610,1988.44,1998.52,1988.03,1989.72,565894.559
WIG20,20050613,1980.78,2013.19,1978.05,2002.78,393382.025
WIG20,20050614,2006.14,2011.69,1971.28,1980.95,366102.601
WIG20,20050615,1978.97,2011.39,1978.97,2011.39,575711.106
WIG20,20050616,2018.70,2023.95,2004.75,2010.40,494204.939
WIG20,20050617,2009.47,2031.32,2009.24,2029.99,515559.124
WIG20,20050620,2027.30,2046.41,2027.30,2031.84,395701.386
WIG20,20050621,2036.03,2041.71,2029.35,2034.51,414849.635
WIG20,20050622,2034.07,2069.79,2034.07,2065.87,728189.650
WIG20,20050623,2079.13,2081.69,2043.52,2056.27,476422.890
WIG20,20050624,2035.14,2042.25,2020.69,2031.67,534747.792
WIG20,20050627,2025.76,2025.76,2008.40,2016.60,401067.160
WIG20,20050628,2017.31,2032.82,2016.71,2029.62,454167.365
WIG20,20050629,2036.08,2038.58,2023.94,2025.37,535435.807
WIG20,20050630,2021.91,2053.17,2019.23,2047.30,642934.240
WIG20,20050701,2042.79,2071.02,2041.28,2068.70,471330.171
WIG20,20050704,2072.86,2090.57,2071.39,2088.81,548409.014
WIG20,20050705,2089.52,2103.72,2068.44,2075.62,607849.072
WIG20,20050706,2063.66,2082.25,2063.66,2078.51,476402.265
WIG20,20050707,2066.42,2068.81,2014.33,2049.76,711002.835
WIG20,20050708,2057.01,2080.32,2057.01,2077.18,382684.947
WIG20,20050711,2089.81,2098.11,2066.42,2075.51,316623.877
WIG20,20050712,2076.46,2107.02,2068.16,2106.26,528031.193
WIG20,20050713,2105.34,2132.01,2099.82,2127.10,687522.095
WIG20,20050714,2133.29,2138.75,2122.83,2131.30,556990.834
WIG20,20050715,2125.57,2136.24,2121.29,2124.25,589002.595
WIG20,20050718,2121.73,2138.53,2107.65,2107.65,326459.518
WIG20,20050719,2109.58,2121.73,2100.12,2119.35,553623.468
WIG20,20050720,2128.44,2153.09,2128.44,2138.96,588732.533
WIG20,20050721,2151.25,2152.22,2126.91,2126.91,465110.322
WIG20,20050722,2127.77,2132.36,2096.62,2111.05,426360.809
WIG20,20050725,2121.01,2135.86,2112.26,2129.64,434247.101
WIG20,20050726,2136.90,2157.80,2129.24,2144.09,488239.754
WIG20,20050727,2155.70,2169.33,2139.98,2164.65,479351.473
WIG20,20050728,2155.58,2183.75,2155.36,2183.75,543178.130
WIG20,20050729,2187.23,2210.41,2187.23,2202.53,695977.105
WIG20,20050801,2198.74,2224.01,2198.49,2223.30,425184.982
WIG20,20050802,2237.15,2274.72,2237.15,2269.59,617602.125
WIG20,20050803,2260.73,2264.05,2228.91,2234.64,576875.001
WIG20,20050804,2220.81,2244.87,2208.29,2238.88,533697.070
WIG20,20050805,2235.36,2256.32,2234.05,2238.65,350987.413
WIG20,20050808,2243.89,2283.95,2240.54,2276.24,453115.132
WIG20,20050809,2282.14,2288.74,2257.01,2272.85,495887.531
WIG20,20050810,2273.37,2287.79,2239.68,2248.62,530004.637
WIG20,20050811,2246.71,2262.86,2235.99,2243.57,382416.888
WIG20,20050812,2225.20,2238.39,2221.64,2227.47,422474.196
WIG20,20050816,2242.50,2258.46,2234.79,2252.76,583004.258
WIG20,20050817,2241.88,2244.96,2219.69,2228.99,281778.485
WIG20,20050818,2218.90,2223.94,2187.96,2198.55,306022.457
WIG20,20050819,2199.10,2202.63,2186.03,2198.05,352486.725
WIG20,20050822,2199.87,2216.51,2197.84,2210.78,258794.495
WIG20,20050823,2211.12,2212.11,2192.13,2212.11,270615.337
WIG20,20050824,2208.42,2227.69,2207.67,2210.69,469260.414
WIG20,20050825,2201.93,2217.80,2196.84,2205.29,373651.394
WIG20,20050826,2207.10,2235.84,2205.91,2230.46,334534.677
WIG20,20050829,2228.35,2246.53,2225.91,2245.30,215358.632
WIG20,20050830,2249.40,2273.77,2248.03,2268.87,529026.289
WIG20,20050831,2288.98,2296.37,2264.15,2271.85,870167.948
WIG20,20050901,2284.45,2332.73,2284.21,2321.28,994664.288
WIG20,20050902,2332.77,2354.07,2315.57,2328.01,1432026.457
WIG20,20050905,2321.72,2333.18,2307.38,2307.38,538276.244
WIG20,20050906,2306.81,2324.82,2305.91,2324.82,487150.725
WIG20,20050907,2329.65,2334.06,2300.21,2325.92,486272.733
WIG20,20050908,2322.56,2326.09,2308.67,2311.00,437106.654
WIG20,20050909,2319.00,2350.02,2319.00,2345.36,564826.450
WIG20,20050912,2356.68,2379.55,2350.43,2379.55,588991.944
WIG20,20050913,2396.46,2401.45,2376.95,2376.95,540225.596
WIG20,20050914,2369.29,2384.84,2358.31,2384.84,381218.613
WIG20,20050915,2379.16,2435.25,2378.25,2423.38,869047.923
WIG20,20050916,2438.72,2463.02,2430.58,2453.63,898437.709
WIG20,20050919,2460.56,2512.59,2450.02,2507.41,1167157.123
WIG20,20050920,2542.76,2551.13,2464.86,2497.64,1225432.438
WIG20,20050921,2482.63,2487.51,2460.52,2476.24,776070.256
WIG20,20050922,2470.96,2494.69,2466.97,2473.77,862964.119
WIG20,20050923,2472.02,2472.84,2425.49,2456.56,643652.268
WIG20,20050926,2445.74,2493.72,2427.91,2486.45,756416.224
WIG20,20050927,2495.46,2526.10,2483.31,2514.84,808503.908
WIG20,20050928,2531.69,2540.71,2474.65,2482.69,921759.911
WIG20,20050929,2478.22,2497.61,2468.80,2484.42,467924.117
WIG20,20050930,2502.37,2518.73,2485.74,2518.73,817048.913
WIG20,20051003,2525.56,2564.88,2496.53,2564.88,790012.703
WIG20,20051004,2571.80,2573.41,2550.51,2554.79,503165.523
WIG20,20051005,2524.53,2534.00,2503.02,2508.90,899549.620
WIG20,20051006,2464.64,2470.14,2406.80,2418.65,1104900.681
WIG20,20051007,2407.52,2427.69,2390.78,2421.12,756015.381
WIG20,20051010,2431.81,2458.60,2419.16,2419.70,398263.920
WIG20,20051011,2434.40,2462.03,2434.40,2460.08,444932.534
WIG20,20051012,2454.37,2457.23,2423.03,2432.18,357685.420
WIG20,20051013,2419.42,2419.42,2334.35,2336.38,558731.338
WIG20,20051014,2321.35,2342.00,2293.40,2318.77,994529.887
WIG20,20051017,2341.43,2363.00,2336.93,2338.46,597428.017
WIG20,20051018,2364.77,2376.20,2328.14,2346.82,629750.295
WIG20,20051019,2300.48,2307.92,2278.13,2293.23,1055793.838
WIG20,20051020,2333.29,2341.99,2317.73,2334.17,848967.676
WIG20,20051021,2324.18,2338.45,2312.07,2323.23,890642.379
WIG20,20051024,2322.77,2357.95,2322.77,2339.41,763810.167
WIG20,20051025,2353.27,2372.36,2344.46,2360.77,654536.990
WIG20,20051026,2373.50,2380.10,2310.39,2340.24,807947.585
WIG20,20051027,2291.66,2307.86,2285.16,2302.53,711165.288
WIG20,20051028,2283.72,2320.37,2273.49,2316.55,538880.205
WIG20,20051031,2334.19,2361.58,2329.71,2339.28,420250.109
WIG20,20051102,2381.51,2415.79,2370.58,2415.79,811812.087
WIG20,20051103,2430.14,2458.49,2409.76,2452.65,704070.509
WIG20,20051104,2455.00,2468.59,2436.18,2468.59,462314.989
WIG20,20051107,2454.50,2459.42,2426.46,2459.42,616676.337
WIG20,20051108,2448.72,2453.94,2435.50,2443.07,636969.571
WIG20,20051109,2439.49,2449.06,2433.28,2447.31,328751.093
WIG20,20051110,2459.71,2466.05,2422.35,2440.67,520269.172
WIG20,20051114,2473.92,2478.10,2429.44,2451.93,622135.823
WIG20,20051115,2463.50,2463.53,2431.50,2444.58,541293.271
WIG20,20051116,2451.25,2475.40,2426.63,2446.70,631776.337
WIG20,20051117,2461.27,2502.75,2457.78,2501.28,907565.072
WIG20,20051118,2526.18,2530.62,2492.28,2500.37,668683.904
WIG20,20051121,2510.52,2511.84,2471.61,2471.61,524943.732
WIG20,20051122,2492.05,2493.61,2447.57,2452.20,531806.377
WIG20,20051123,2456.44,2476.62,2444.32,2466.47,431774.648
WIG20,20051124,2476.55,2479.49,2459.25,2467.49,437538.616
WIG20,20051125,2481.92,2481.92,2460.24,2479.97,755782.727
WIG20,20051128,2501.11,2521.96,2489.01,2504.79,543541.256
WIG20,20051129,2496.19,2511.87,2481.80,2511.87,582418.983
WIG20,20051130,2502.62,2534.78,2494.92,2525.39,560659.665
WIG20,20051201,2529.32,2546.72,2526.99,2539.80,512515.458
WIG20,20051202,2570.70,2581.72,2542.54,2581.72,802855.644
WIG20,20051205,2584.63,2599.54,2566.05,2570.98,651536.358
WIG20,20051206,2572.64,2574.92,2531.92,2546.78,648866.501
WIG20,20051207,2549.82,2573.20,2542.71,2569.45,281061.052
WIG20,20051208,2556.58,2570.82,2555.04,2564.56,346594.187
WIG20,20051209,2570.05,2571.65,2539.51,2558.19,422654.257
WIG20,20051212,2564.43,2583.98,2561.35,2572.49,423899.102
WIG20,20051213,2572.68,2586.12,2566.23,2566.23,498554.336
WIG20,20051214,2570.98,2610.89,2564.97,2601.96,883091.706
WIG20,20051215,2606.59,2620.63,2583.71,2583.71,570188.711
WIG20,20051216,2587.41,2608.47,2574.50,2596.16,796580.589
WIG20,20051219,2602.05,2614.27,2596.06,2604.88,415578.613
WIG20,20051220,2602.01,2656.88,2596.72,2642.61,875127.155
WIG20,20051221,2647.79,2659.79,2636.43,2648.08,1105048.700
WIG20,20051222,2652.12,2655.61,2633.46,2641.33,383531.596
WIG20,20051223,2640.68,2665.65,2639.09,2662.32,309879.956
WIG20,20051227,2658.27,2699.07,2657.39,2699.07,308995.245
WIG20,20051228,2702.49,2702.61,2673.16,2683.29,388182.087
WIG20,20051229,2691.04,2701.65,2681.63,2693.75,349425.077
WIG20,20051230,2683.60,2683.89,2644.05,2654.95,411335.385
WIG20,20060102,2640.23,2694.92,2627.03,2694.92,566504.038
WIG20,20060103,2703.19,2764.89,2698.59,2749.46,938508.875
WIG20,20060104,2787.66,2829.38,2772.89,2829.38,1256173.793
WIG20,20060105,2831.74,2838.86,2810.95,2825.71,875617.353
WIG20,20060106,2833.00,2877.29,2811.50,2854.25,1018136.706
WIG20,20060109,2887.52,2918.95,2835.53,2835.53,1250507.993
WIG20,20060110,2834.93,2845.96,2797.09,2797.09,902349.709
WIG20,20060111,2829.32,2864.83,2820.02,2850.35,1024537.711
WIG20,20060112,2844.72,2845.49,2815.25,2833.16,849941.290
WIG20,20060113,2791.20,2798.65,2776.01,2785.54,747138.921
WIG20,20060116,2779.91,2839.08,2774.21,2835.21,796147.171
WIG20,20060117,2831.47,2846.48,2814.83,2831.09,815081.683
WIG20,20060118,2771.30,2812.30,2768.70,2808.80,699662.359
WIG20,20060119,2828.37,2904.99,2825.81,2886.48,999414.725
WIG20,20060120,2899.69,2921.54,2894.42,2909.77,616960.010
WIG20,20060123,2865.54,2915.91,2848.65,2903.69,639507.355
WIG20,20060124,2919.75,2940.71,2886.27,2907.05,821267.230
WIG20,20060125,2944.21,2961.50,2924.51,2953.72,873216.124
WIG20,20060126,2975.73,2975.73,2916.69,2923.61,826599.886
WIG20,20060127,2940.60,2954.02,2896.19,2937.66,807456.031
WIG20,20060130,2937.05,2950.59,2917.04,2937.92,504927.675
WIG20,20060131,2918.12,2918.12,2803.86,2804.92,1324883.709
WIG20,20060201,2763.48,2825.97,2759.32,2823.09,853498.760
WIG20,20060202,2847.90,2852.29,2809.80,2819.26,684559.582
WIG20,20060203,2803.47,2812.35,2753.78,2760.65,741621.899
WIG20,20060206,2779.00,2839.90,2779.00,2837.48,543933.183
WIG20,20060207,2850.59,2856.27,2810.40,2852.57,559421.282
WIG20,20060208,2815.92,2842.88,2781.49,2828.54,639401.297
WIG20,20060209,2850.05,2863.19,2833.47,2840.24,661921.466
WIG20,20060210,2829.28,2837.79,2784.92,2791.75,506014.041
WIG20,20060213,2760.01,2800.51,2759.33,2768.02,643705.399
WIG20,20060214,2793.97,2807.55,2778.70,2790.37,511635.134
WIG20,20060215,2807.56,2813.91,2785.35,2813.91,658995.312
WIG20,20060216,2813.92,2820.01,2762.93,2762.93,581804.109
WIG20,20060217,2777.45,2861.90,2769.20,2859.61,1066595.313
WIG20,20060220,2878.52,2920.69,2867.44,2906.41,734411.243
WIG20,20060221,2914.71,2916.64,2881.65,2897.71,641982.897
WIG20,20060222,2900.61,2912.28,2881.41,2896.04,764220.487
WIG20,20060223,2896.02,2913.41,2889.31,2899.80,882409.555
WIG20,20060224,2903.81,2941.49,2896.20,2941.38,647265.598
WIG20,20060227,2952.93,2965.57,2929.46,2955.74,864220.152
WIG20,20060228,2889.23,2925.64,2816.42,2836.51,1205748.683
WIG20,20060301,2858.82,2882.72,2839.46,2876.12,934351.395
WIG20,20060302,2888.22,2913.50,2867.44,2904.62,752111.140
WIG20,20060303,2914.16,2919.02,2845.72,2886.51,717552.710
WIG20,20060306,2889.23,2908.82,2867.66,2908.82,535209.671
WIG20,20060307,2886.99,2886.99,2800.51,2842.63,931897.446
WIG20,20060308,2834.74,2840.20,2754.93,2769.73,846891.749
WIG20,20060309,2788.91,2803.19,2755.55,2776.08,666592.485
WIG20,20060310,2775.60,2781.51,2718.94,2757.95,835828.411
WIG20,20060313,2771.66,2779.32,2734.58,2759.41,572090.138
WIG20,20060314,2745.68,2745.68,2717.97,2727.77,739615.431
WIG20,20060315,2760.27,2793.91,2759.46,2773.21,675433.362
WIG20,20060316,2789.61,2834.50,2781.62,2833.52,651755.659
WIG20,20060317,2853.22,2884.35,2831.34,2831.34,1689814.894
WIG20,20060320,2835.95,2852.57,2820.73,2826.05,447325.454
WIG20,20060321,2816.55,2827.71,2796.63,2806.52,540241.032
WIG20,20060322,2780.23,2800.96,2763.91,2791.97,591908.732
WIG20,20060323,2804.59,2837.46,2804.59,2836.91,541868.094
WIG20,20060324,2858.26,2874.58,2844.41,2847.82,641823.617
WIG20,20060327,2853.23,2874.58,2849.40,2874.58,375403.152
WIG20,20060328,2873.01,2873.88,2830.39,2830.39,393651.500
WIG20,20060329,2808.45,2827.22,2774.39,2827.22,579898.655
WIG20,20060330,2853.74,2883.49,2850.83,2864.53,589032.659
WIG20,20060331,2869.05,2878.44,2840.85,2864.83,425762.776
WIG20,20060403,2862.56,2912.05,2859.69,2912.05,653185.435
WIG20,20060404,2908.56,2918.07,2886.90,2918.07,707998.301
WIG20,20060405,2930.92,2950.96,2898.11,2899.24,834817.596
WIG20,20060406,2930.10,2935.47,2906.57,2921.21,911650.081
WIG20,20060407,2940.02,2988.31,2937.70,2974.21,1329793.972
WIG20,20060410,2980.87,2997.45,2964.04,2987.89,1011467.432
WIG20,20060411,2983.37,3002.45,2954.05,2970.61,827711.426
WIG20,20060412,2951.57,2998.18,2946.72,2998.18,786094.904
WIG20,20060413,3005.50,3043.76,3005.08,3023.69,993400.335
WIG20,20060418,3052.70,3098.58,3051.11,3081.25,907877.261
WIG20,20060419,3127.82,3131.23,3058.90,3070.81,934081.403
WIG20,20060420,3079.03,3149.33,3054.20,3149.33,1381271.514
WIG20,20060421,3108.12,3209.22,3086.31,3185.67,1066128.210
WIG20,20060424,3182.17,3241.58,3177.51,3229.22,1076743.236
WIG20,20060425,3222.37,3231.37,3182.90,3220.83,924004.844
WIG20,20060426,3242.55,3262.83,3198.61,3262.83,1136494.488
WIG20,20060427,3273.06,3274.66,3140.37,3167.13,1229981.865
WIG20,20060428,3156.71,3198.16,3149.32,3193.27,782482.666
WIG20,20060502,3185.56,3208.73,3180.93,3186.50,709277.095
WIG20,20060504,3205.93,3258.36,3193.04,3254.10,1237413.017
WIG20,20060505,3287.47,3298.37,3235.42,3282.02,1124201.165
WIG20,20060508,3330.28,3342.11,3291.83,3327.19,934544.552
WIG20,20060509,3307.08,3309.17,3259.91,3265.93,1064778.756
WIG20,20060510,3283.91,3290.60,3246.97,3252.48,858604.854
WIG20,20060511,3286.01,3348.81,3273.04,3347.83,1338807.237
WIG20,20060512,3309.82,3321.32,3273.26,3298.03,862266.871
WIG20,20060515,3255.96,3263.79,3169.06,3180.28,1136641.734
WIG20,20060516,3130.99,3173.19,3091.06,3163.02,1338246.812
WIG20,20060517,3179.92,3200.89,3059.75,3065.42,1259672.643
WIG20,20060518,3021.56,3074.33,2995.43,3052.59,1155837.446
WIG20,20060519,3077.13,3090.38,3009.96,3031.52,1295372.519
WIG20,20060522,2997.61,3000.56,2852.53,2862.68,1731254.969
WIG20,20060523,2852.30,2931.18,2750.18,2913.11,2327751.019
WIG20,20060524,2876.47,2926.51,2778.24,2794.06,1596512.620
WIG20,20060525,2789.96,2863.32,2711.55,2843.49,1289661.361
WIG20,20060526,2901.63,2913.09,2868.30,2880.16,1205754.257
WIG20,20060529,2916.87,2929.06,2859.49,2867.85,681058.076
WIG20,20060530,2838.55,2843.64,2788.50,2827.39,667812.551
WIG20,20060531,2761.72,2853.69,2755.36,2812.26,1210643.399
WIG20,20060601,2844.03,2858.45,2813.82,2837.98,908342.201
WIG20,20060602,2884.59,2926.33,2878.32,2912.81,769404.716
WIG20,20060605,2902.43,2963.90,2893.44,2933.68,565562.543
WIG20,20060606,2886.98,2909.00,2848.47,2855.91,656135.108
WIG20,20060607,2873.39,2877.35,2821.53,2849.59,778526.124
WIG20,20060608,2776.76,2788.90,2740.22,2777.33,1480276.972
WIG20,20060609,2798.91,2814.27,2720.88,2736.85,1070263.779
WIG20,20060612,2712.74,2712.74,2610.18,2641.02,1025781.995
WIG20,20060613,2524.50,2574.89,2449.79,2545.87,1875532.105
WIG20,20060614,2554.72,2571.51,2474.28,2536.93,1408492.929
WIG20,20060616,2658.22,2669.26,2553.32,2553.32,1287494.837
WIG20,20060619,2591.92,2623.66,2566.73,2622.40,711770.812
WIG20,20060620,2590.58,2649.70,2585.34,2619.38,746795.545
WIG20,20060621,2626.12,2650.25,2583.50,2632.24,706557.670
WIG20,20060622,2681.96,2694.53,2606.03,2606.03,1074836.255
WIG20,20060623,2611.40,2623.31,2578.02,2619.05,672034.967
WIG20,20060626,2614.70,2665.20,2614.70,2665.20,395690.963
WIG20,20060627,2682.45,2801.54,2677.68,2795.00,1253834.545
WIG20,20060628,2750.57,2850.48,2746.58,2850.48,949290.708
WIG20,20060629,2858.78,2884.41,2823.64,2842.29,818454.546
WIG20,20060630,2924.64,2933.77,2872.90,2889.67,1183336.380
WIG20,20060703,2901.84,2920.81,2858.39,2895.66,516678.477
WIG20,20060704,2899.24,2928.86,2890.81,2910.84,654035.352
WIG20,20060705,2878.90,2892.26,2833.93,2845.06,630431.886
WIG20,20060706,2845.32,2935.92,2832.29,2935.92,779339.571
WIG20,20060707,2937.53,3015.78,2920.33,3004.64,960712.262
WIG20,20060710,2939.87,3074.78,2939.87,3046.17,900924.004
WIG20,20060711,3053.12,3085.01,3008.37,3015.50,809578.116
WIG20,20060712,3053.26,3110.65,3042.61,3066.26,940573.771
WIG20,20060713,3042.68,3047.26,2916.44,2930.50,677881.120
WIG20,20060714,2863.66,2946.14,2863.66,2919.45,641171.295
WIG20,20060717,2923.07,2929.51,2858.21,2866.86,639092.626
WIG20,20060718,2866.20,2932.09,2866.20,2917.75,535573.683
WIG20,20060719,2923.32,2941.90,2897.49,2934.78,487558.850
WIG20,20060720,3001.93,3052.80,2992.99,3045.11,1008726.447
WIG20,20060721,3018.58,3049.41,3008.85,3024.01,542331.930
WIG20,20060724,3013.60,3043.81,3003.42,3035.74,440596.580
WIG20,20060725,3054.05,3086.71,3030.34,3059.43,849154.372
WIG20,20060726,3058.63,3087.78,3038.36,3075.32,901796.934
WIG20,20060727,3110.64,3186.32,3099.05,3186.32,1253352.513
WIG20,20060728,3176.80,3206.38,3150.42,3191.30,813380.054
WIG20,20060731,3196.54,3224.68,3164.57,3191.25,590874.917
WIG20,20060801,3209.76,3212.72,3124.35,3126.34,892484.427
WIG20,20060802,3128.10,3140.45,3062.00,3097.77,602046.276
WIG20,20060803,3099.03,3099.03,2987.50,2995.47,985459.079
WIG20,20060804,3010.47,3047.79,2974.26,3036.78,1006043.022
WIG20,20060807,3008.88,3023.79,2951.47,3005.78,748315.916
WIG20,20060808,3012.77,3026.34,2981.62,2998.53,529939.536
WIG20,20060809,3019.82,3076.66,2992.50,3070.78,1179848.755
WIG20,20060810,3049.72,3050.56,2978.84,3004.83,533607.598
WIG20,20060811,3033.62,3053.38,2917.38,2917.38,975302.138
WIG20,20060814,2936.96,2945.41,2908.79,2937.03,466734.663
WIG20,20060816,2976.87,2996.98,2951.63,2979.21,665283.941
WIG20,20060817,2986.70,2993.63,2937.07,2947.12,650334.497
WIG20,20060818,2933.98,2968.15,2925.17,2962.37,649507.100
WIG20,20060821,2961.09,2991.84,2946.51,2965.56,464636.951
WIG20,20060822,2995.41,3000.52,2968.14,2989.22,415372.209
WIG20,20060823,2990.15,2999.67,2973.13,2988.14,441369.217
WIG20,20060824,2966.74,2978.30,2926.36,2934.91,505348.741
WIG20,20060825,2946.59,2957.99,2882.25,2905.33,710544.208
WIG20,20060828,2888.41,2906.13,2862.83,2891.17,357704.717
WIG20,20060829,2910.54,2977.89,2910.54,2963.76,628985.097
WIG20,20060830,2972.82,3018.72,2970.51,3001.61,828472.250
WIG20,20060831,3021.97,3031.32,2956.38,2961.40,738095.784
WIG20,20060901,2964.32,2982.64,2952.74,2970.90,428617.974
WIG20,20060904,2999.45,3095.77,2987.47,3087.07,1007906.227
WIG20,20060905,3086.05,3113.96,3062.35,3103.45,726178.514
WIG20,20060906,3096.98,3099.47,3043.43,3066.87,481941.493
WIG20,20060907,3044.22,3044.22,3005.12,3024.19,571589.389
WIG20,20060908,3032.55,3041.15,2980.04,2996.65,430354.240
WIG20,20060911,2963.27,2988.97,2929.04,2967.20,476688.865
WIG20,20060912,2965.03,3014.62,2938.27,3014.62,796613.076
WIG20,20060913,3025.14,3057.25,3023.84,3044.06,1117734.127
WIG20,20060914,3052.55,3061.14,2999.42,3009.67,796559.966
WIG20,20060915,2991.31,3003.11,2973.38,3003.11,1034183.014
WIG20,20060918,3022.91,3052.56,2996.18,3035.94,749860.924
WIG20,20060919,3030.10,3031.75,2994.19,3009.51,574147.483
WIG20,20060920,2990.04,2994.87,2946.18,2962.07,1272257.292
WIG20,20060921,2954.43,2978.05,2935.87,2942.47,607338.901
WIG20,20060922,2910.06,2936.49,2884.25,2914.20,792391.554
WIG20,20060925,2936.11,2943.32,2913.73,2939.04,400296.156
WIG20,20060926,2957.84,2964.96,2934.49,2946.06,482837.541
WIG20,20060927,2963.22,2963.73,2905.37,2923.72,705128.917
WIG20,20060928,2925.86,2969.32,2925.46,2949.13,515548.840
WIG20,20060929,2960.47,2964.04,2915.72,2918.83,675274.667
WIG20,20061002,2940.01,2940.45,2896.08,2931.50,593815.198
WIG20,20061003,2913.70,2940.57,2904.56,2916.21,508373.014
WIG20,20061004,2903.41,2945.05,2891.32,2937.03,423365.510
WIG20,20061005,2980.41,2998.26,2979.79,2995.62,582159.100
WIG20,20061006,2992.16,3007.89,2980.20,2990.80,324773.027
WIG20,20061009,2986.33,3029.53,2985.57,3029.53,416585.504
WIG20,20061010,3050.03,3121.95,3048.63,3090.86,1226149.596
WIG20,20061011,3107.20,3118.54,3086.49,3103.11,928973.537
WIG20,20061012,3090.59,3155.86,3086.79,3153.17,930654.680
WIG20,20061013,3167.99,3189.69,3160.34,3180.72,1277916.659
WIG20,20061016,3180.30,3197.02,3148.70,3184.38,729138.297
WIG20,20061017,3173.44,3186.85,3128.55,3128.55,689601.630
WIG20,20061018,3139.57,3216.77,3126.66,3200.47,1242355.340
WIG20,20061019,3180.33,3210.35,3171.41,3210.35,689837.163
WIG20,20061020,3229.45,3240.60,3151.44,3173.35,741001.952
WIG20,20061023,3173.26,3181.46,3128.15,3156.94,440815.152
WIG20,20061024,3157.19,3173.46,3138.45,3153.89,762678.918
WIG20,20061025,3158.22,3175.50,3143.77,3170.73,1231892.394
WIG20,20061026,3217.29,3226.25,3186.68,3196.34,1067843.166
WIG20,20061027,3190.16,3195.38,3125.39,3146.13,985908.984
WIG20,20061030,3115.35,3125.56,3094.96,3098.16,664326.898
WIG20,20061031,3113.57,3134.83,3097.04,3106.86,890927.965
WIG20,20061102,3091.62,3107.46,3070.62,3092.55,977222.926
WIG20,20061103,3104.07,3125.60,3084.36,3123.61,760415.789
WIG20,20061106,3139.72,3194.27,3130.62,3193.30,1459195.492
WIG20,20061107,3212.72,3260.86,3200.14,3251.01,1584005.901
WIG20,20061108,3239.30,3248.08,3210.66,3236.14,1045847.776
WIG20,20061109,3265.30,3288.10,3240.16,3240.16,1671780.635
WIG20,20061110,3225.49,3246.80,3189.99,3189.99,1091958.354
WIG20,20061113,3186.59,3214.79,3144.99,3190.07,1100635.389
WIG20,20061114,3202.85,3209.22,3158.58,3186.54,1009038.713
WIG20,20061115,3199.68,3205.67,3096.71,3120.03,1471745.314
WIG20,20061116,3121.58,3170.63,3099.60,3148.31,813902.650
WIG20,20061117,3129.53,3133.14,3093.14,3125.06,629522.344
WIG20,20061120,3109.83,3132.57,3084.79,3125.07,988967.191
WIG20,20061121,3143.86,3163.42,3139.27,3159.51,682144.872
WIG20,20061122,3189.88,3235.98,3182.84,3217.91,1181876.288
WIG20,20061123,3208.80,3228.16,3203.82,3209.66,742623.551
WIG20,20061124,3210.42,3211.78,3178.98,3194.58,750736.631
WIG20,20061127,3202.54,3220.14,3177.55,3179.16,924417.681
WIG20,20061128,3147.41,3176.90,3141.97,3168.98,864980.851
WIG20,20061129,3189.54,3241.87,3185.25,3241.83,865886.554
WIG20,20061130,3252.93,3256.01,3195.46,3217.41,1080666.386
WIG20,20061201,3248.74,3274.23,3231.68,3232.61,873138.054
WIG20,20061204,3250.40,3324.23,3250.04,3324.23,912717.108
WIG20,20061205,3314.70,3402.46,3311.74,3395.46,952898.102
WIG20,20061206,3399.30,3407.71,3361.49,3374.65,842524.156
WIG20,20061207,3385.61,3423.13,3376.89,3406.94,822755.056
WIG20,20061208,3382.85,3395.41,3364.92,3392.10,580906.443
WIG20,20061211,3404.23,3404.74,3373.47,3389.16,618666.271
WIG20,20061212,3391.41,3396.65,3357.25,3366.03,732446.246
WIG20,20061213,3361.10,3411.71,3361.10,3372.85,882821.790
WIG20,20061214,3382.39,3397.30,3365.81,3397.30,1235356.239
WIG20,20061215,3411.57,3416.49,3312.51,3410.06,1557587.992
WIG20,20061218,3412.06,3429.79,3383.33,3429.79,771658.431
WIG20,20061219,3396.72,3397.30,3322.19,3322.19,1072443.156
WIG20,20061220,3363.37,3372.75,3278.19,3302.72,837687.945
WIG20,20061221,3295.61,3322.55,3284.53,3308.32,682359.213
WIG20,20061222,3313.93,3317.43,3253.74,3253.74,653600.213
WIG20,20061227,3294.47,3323.78,3286.44,3323.78,471685.889
WIG20,20061228,3333.06,3341.47,3282.32,3306.14,483283.633
WIG20,20061229,3303.93,3308.01,3261.80,3285.49,769829.150
WIG20,20070102,3288.38,3352.81,3288.38,3347.75,692145.371
WIG20,20070103,3337.32,3358.26,3325.73,3342.86,777315.287
WIG20,20070104,3286.27,3291.40,3261.26,3276.78,840867.182
WIG20,20070105,3260.11,3269.99,3191.57,3202.15,984339.683
WIG20,20070108,3172.24,3214.43,3144.50,3197.61,838142.268
WIG20,20070109,3219.45,3239.20,3190.33,3198.45,1116087.753
WIG20,20070110,3177.78,3198.20,3139.19,3148.68,1260721.195
WIG20,20070111,3201.28,3241.39,3187.84,3240.30,1200685.940
WIG20,20070112,3240.51,3267.11,3229.26,3262.98,927944.226
WIG20,20070115,3285.32,3336.89,3285.15,3336.54,902356.415
WIG20,20070116,3310.09,3340.93,3288.19,3331.36,1497583.782
WIG20,20070117,3328.52,3335.68,3295.56,3322.61,1136347.315
WIG20,20070118,3371.22,3470.40,3369.23,3437.89,2611846.986
WIG20,20070119,3418.15,3462.30,3412.85,3457.94,1229611.200
WIG20,20070122,3488.02,3519.89,3416.03,3416.03,954259.819
WIG20,20070123,3412.31,3437.76,3389.61,3431.88,822801.752
WIG20,20070124,3465.99,3477.06,3419.26,3425.08,806077.894
WIG20,20070125,3441.12,3484.33,3390.65,3398.87,1090112.404
WIG20,20070126,3360.10,3421.22,3349.55,3405.02,748055.085
WIG20,20070129,3416.25,3442.44,3411.29,3424.28,745158.430
WIG20,20070130,3423.61,3428.15,3389.11,3424.30,640021.590
WIG20,20070131,3439.94,3483.04,3436.45,3483.04,1032398.962
WIG20,20070201,3519.97,3561.42,3506.31,3549.33,1279724.695
WIG20,20070202,3550.49,3558.71,3522.68,3523.46,1043963.356
WIG20,20070205,3526.33,3536.87,3513.80,3527.44,730011.367
WIG20,20070206,3535.03,3554.97,3510.67,3510.98,1415663.887
WIG20,20070207,3522.05,3525.26,3485.78,3510.60,915024.201
WIG20,20070208,3475.39,3485.04,3400.10,3406.72,829335.347
WIG20,20070209,3411.63,3430.94,3402.35,3417.38,732393.486
WIG20,20070212,3383.92,3390.55,3344.45,3344.45,954283.889
WIG20,20070213,3361.01,3421.72,3354.61,3412.49,533909.966
WIG20,20070214,3450.21,3451.49,3398.47,3418.82,1388285.824
WIG20,20070215,3444.38,3445.94,3377.02,3393.12,816619.380
WIG20,20070216,3394.61,3395.58,3366.32,3374.21,586876.949
WIG20,20070219,3392.83,3444.49,3384.33,3431.36,649508.720
WIG20,20070220,3442.41,3443.54,3386.61,3392.68,674738.222
WIG20,20070221,3427.18,3460.68,3417.91,3434.33,1103030.863
WIG20,20070222,3478.60,3519.83,3465.46,3509.03,1226181.548
WIG20,20070223,3497.30,3526.02,3475.62,3508.99,1041904.034
WIG20,20070226,3538.51,3539.18,3469.31,3481.02,814843.735
WIG20,20070227,3428.70,3429.92,3305.47,3325.47,1504470.675
WIG20,20070228,3250.87,3291.58,3239.07,3241.99,1822057.579
WIG20,20070301,3273.07,3294.38,3180.13,3213.71,1789505.526
WIG20,20070302,3239.05,3248.23,3198.48,3242.12,891232.790
WIG20,20070305,3151.86,3183.26,3116.16,3179.47,1167620.679
WIG20,20070306,3215.48,3226.19,3178.72,3203.36,1108778.528
WIG20,20070307,3215.32,3246.16,3173.93,3173.93,1030205.971
WIG20,20070308,3231.10,3289.10,3224.86,3288.98,1003564.051
WIG20,20070309,3277.05,3328.41,3252.34,3269.84,1030272.768
WIG20,20070312,3307.64,3332.42,3272.45,3274.16,959893.897
WIG20,20070313,3273.75,3301.46,3217.07,3249.64,931531.874
WIG20,20070314,3153.40,3277.56,3147.59,3277.56,1497103.218
WIG20,20070315,3267.49,3297.41,3265.20,3288.16,1145100.960
WIG20,20070316,3285.02,3343.77,3271.62,3314.67,1465894.316
WIG20,20070319,3336.56,3376.78,3332.80,3376.78,778775.032
WIG20,20070320,3369.40,3369.40,3334.88,3361.83,703553.582
WIG20,20070321,3364.91,3411.33,3361.63,3402.15,1048282.646
WIG20,20070322,3464.44,3508.36,3464.02,3470.55,1834705.739
WIG20,20070323,3465.63,3511.82,3456.05,3511.82,924345.120
WIG20,20070326,3515.90,3532.57,3464.33,3464.33,869616.103
WIG20,20070327,3513.73,3522.84,3471.82,3479.90,971030.909
WIG20,20070328,3468.19,3474.13,3432.86,3441.93,1200994.263
WIG20,20070329,3451.70,3522.87,3442.29,3511.06,862298.465
WIG20,20070330,3534.51,3553.42,3505.71,3520.24,1163676.033
WIG20,20070402,3489.63,3497.85,3461.38,3466.04,682027.751
WIG20,20070403,3504.28,3523.14,3483.45,3521.29,857778.722
WIG20,20070404,3548.57,3567.65,3521.94,3531.50,1010626.978
WIG20,20070405,3540.27,3549.87,3519.57,3545.53,738304.893
WIG20,20070410,3554.30,3587.77,3547.32,3585.63,1178179.438
WIG20,20070411,3562.15,3630.83,3559.00,3606.90,1104024.696
WIG20,20070412,3595.51,3626.00,3559.54,3570.08,1480599.899
WIG20,20070413,3614.85,3622.56,3588.62,3589.64,1084566.595
WIG20,20070416,3652.78,3653.62,3608.46,3638.47,1364278.266
WIG20,20070417,3616.49,3619.88,3595.65,3619.88,1103414.775
WIG20,20070418,3640.62,3675.18,3602.74,3624.63,1203334.002
WIG20,20070419,3573.88,3602.54,3564.48,3586.65,770877.957
WIG20,20070420,3615.78,3654.53,3610.24,3649.33,1082380.395
WIG20,20070423,3668.98,3672.18,3627.79,3638.64,732515.157
WIG20,20070424,3652.43,3654.78,3594.36,3594.36,776861.748
WIG20,20070425,3593.39,3601.35,3563.83,3576.69,1157064.170
WIG20,20070426,3616.35,3622.17,3564.70,3568.29,1147659.204
WIG20,20070427,3569.24,3573.35,3546.11,3570.06,940627.377
WIG20,20070430,3568.70,3595.54,3560.38,3590.30,392235.163
WIG20,20070502,3618.59,3620.61,3599.93,3611.55,614627.609
WIG20,20070504,3643.35,3697.38,3643.35,3697.38,914380.810
WIG20,20070507,3692.37,3712.79,3679.78,3679.78,647334.920
WIG20,20070508,3686.04,3687.63,3600.73,3600.73,925245.567
WIG20,20070509,3621.08,3642.31,3600.89,3608.79,858805.089
WIG20,20070510,3610.43,3619.60,3538.23,3558.39,874467.922
WIG20,20070511,3522.00,3572.46,3488.02,3568.93,1115876.933
WIG20,20070514,3589.94,3613.06,3570.73,3586.24,769912.119
WIG20,20070515,3566.00,3568.86,3497.48,3535.99,954052.997
WIG20,20070516,3508.16,3517.49,3483.19,3509.86,1133235.618
WIG20,20070517,3518.80,3556.62,3465.89,3479.08,714651.353
WIG20,20070518,3490.02,3516.38,3477.79,3515.77,666847.996
WIG20,20070521,3529.65,3567.66,3523.66,3567.18,1022959.171
WIG20,20070522,3615.12,3636.38,3580.32,3632.27,1269600.227
WIG20,20070523,3596.04,3597.90,3565.44,3567.31,645126.873
WIG20,20070524,3530.11,3593.78,3515.52,3580.09,774531.798
WIG20,20070525,3563.40,3572.03,3542.36,3554.52,797657.820
WIG20,20070528,3575.48,3600.58,3562.63,3594.74,336018.692
WIG20,20070529,3600.75,3615.23,3571.21,3609.24,533249.431
WIG20,20070530,3571.65,3581.58,3542.43,3580.94,528577.279
WIG20,20070531,3636.86,3670.57,3623.06,3649.10,1358662.389
WIG20,20070601,3663.98,3738.09,3659.85,3738.09,904289.061
WIG20,20070604,3726.73,3758.26,3714.84,3747.00,940345.700
WIG20,20070605,3780.36,3790.96,3730.44,3755.45,1164143.769
WIG20,20070606,3754.72,3754.72,3668.70,3669.05,930878.522
WIG20,20070608,3628.08,3659.91,3599.14,3646.18,1764235.920
WIG20,20070611,3681.47,3714.36,3666.21,3681.25,1032109.999
WIG20,20070612,3675.23,3692.75,3637.82,3637.82,940458.086
WIG20,20070613,3638.18,3696.83,3627.50,3689.02,1123702.046
WIG20,20070614,3723.60,3763.86,3713.51,3744.58,1072053.361
WIG20,20070615,3765.82,3836.68,3765.37,3815.42,1933927.919
WIG20,20070618,3816.63,3848.36,3796.05,3796.05,583816.237
WIG20,20070619,3808.26,3813.94,3768.98,3788.28,785986.513
WIG20,20070620,3805.22,3828.09,3729.39,3729.39,1067788.762
WIG20,20070621,3705.56,3731.52,3678.54,3687.15,877533.935
WIG20,20070622,3699.96,3740.38,3699.96,3740.38,795491.011
WIG20,20070625,3725.16,3738.37,3688.53,3738.37,737356.439
WIG20,20070626,3723.66,3795.99,3716.03,3795.99,1159334.828
WIG20,20070627,3757.32,3782.23,3720.34,3720.34,1059984.457
WIG20,20070628,3760.36,3789.25,3750.41,3789.25,1208627.055
WIG20,20070629,3785.71,3787.00,3749.98,3759.28,844302.097
WIG20,20070702,3752.86,3759.28,3703.03,3750.42,699408.742
WIG20,20070703,3777.97,3835.63,3776.37,3821.94,976110.921
WIG20,20070704,3826.18,3854.39,3820.97,3844.32,784927.488
WIG20,20070705,3838.26,3851.63,3811.27,3833.87,582845.963
WIG20,20070706,3839.25,3899.59,3839.25,3899.59,1557170.926
WIG20,20070709,3896.04,3919.10,3871.00,3880.98,1258554.307
WIG20,20070710,3860.31,3860.31,3790.39,3812.17,1059389.131
WIG20,20070711,3807.63,3836.03,3780.53,3824.23,949584.748
WIG20,20070712,3837.87,3848.80,3792.28,3829.70,823152.807
WIG20,20070713,3878.33,3890.50,3837.28,3846.05,1789048.684
WIG20,20070716,3858.26,3873.72,3796.60,3827.73,925738.529
WIG20,20070717,3805.99,3833.11,3766.16,3811.03,1426707.952
WIG20,20070718,3800.24,3811.09,3769.15,3793.68,808585.722
WIG20,20070719,3806.88,3863.26,3804.00,3861.02,1191404.072
WIG20,20070720,3863.99,3877.63,3819.13,3825.11,1085153.245
WIG20,20070723,3823.54,3890.49,3816.35,3890.49,1217750.610
WIG20,20070724,3868.90,3888.53,3843.08,3845.10,1370307.074
WIG20,20070725,3807.61,3845.95,3765.31,3832.95,1213854.684
WIG20,20070726,3833.43,3853.68,3708.11,3725.21,1300454.096
WIG20,20070727,3677.44,3731.88,3648.53,3697.31,1068618.074
WIG20,20070730,3713.90,3731.51,3674.34,3685.10,709277.028
WIG20,20070731,3714.31,3740.10,3714.31,3735.25,1079868.153
WIG20,20070801,3656.39,3672.01,3635.98,3670.79,908100.847
WIG20,20070802,3703.25,3723.68,3664.77,3676.18,1039148.359
WIG20,20070803,3696.46,3706.18,3621.63,3624.31,1210668.784
WIG20,20070806,3572.95,3611.90,3546.85,3585.97,664778.070
WIG20,20070807,3629.69,3656.04,3619.25,3627.49,548910.357
WIG20,20070808,3633.12,3652.66,3596.94,3625.70,1049448.605
WIG20,20070809,3634.21,3641.33,3530.88,3564.98,1002624.732
WIG20,20070810,3466.08,3519.42,3450.33,3460.86,1009196.718
WIG20,20070813,3488.52,3562.16,3488.52,3557.95,786570.289
WIG20,20070814,3531.49,3545.20,3510.00,3518.36,616702.178
WIG20,20070816,3394.43,3423.57,3291.02,3329.88,1870207.441
WIG20,20070817,3310.40,3412.63,3248.08,3383.11,1377373.699
WIG20,20070820,3423.66,3448.60,3380.20,3392.20,599061.442
WIG20,20070821,3384.71,3410.44,3324.87,3362.35,1082136.508
WIG20,20070822,3409.10,3532.85,3394.54,3515.60,1198761.915
WIG20,20070823,3580.18,3588.49,3528.21,3538.58,1008371.016
WIG20,20070824,3514.53,3604.17,3505.62,3601.93,731599.936
WIG20,20070827,3626.68,3638.83,3567.07,3567.07,704746.916
WIG20,20070828,3544.37,3578.60,3513.52,3513.52,687721.381
WIG20,20070829,3465.77,3572.33,3462.95,3572.33,974084.335
WIG20,20070830,3603.52,3605.92,3483.20,3497.06,1117575.758
WIG20,20070831,3559.06,3615.47,3544.21,3601.55,1036526.136
WIG20,20070903,3601.74,3628.10,3586.76,3613.40,672060.448
WIG20,20070904,3605.76,3642.18,3583.34,3642.18,702322.510
WIG20,20070905,3642.04,3651.55,3567.57,3568.06,1072887.774
WIG20,20070906,3592.99,3618.43,3538.27,3538.27,1004758.416
WIG20,20070907,3550.28,3596.25,3477.46,3505.61,959704.475
WIG20,20070910,3463.83,3497.50,3442.26,3442.26,574477.406
WIG20,20070911,3459.53,3502.67,3457.10,3470.49,675730.814
WIG20,20070912,3492.20,3568.68,3490.28,3568.68,640220.085
WIG20,20070913,3552.51,3642.95,3535.37,3635.18,828062.859
WIG20,20070914,3651.27,3654.42,3584.29,3612.81,748515.016
WIG20,20070917,3602.39,3619.00,3578.42,3615.28,548006.858
WIG20,20070918,3604.33,3663.22,3604.33,3658.48,656416.189
WIG20,20070919,3770.17,3803.87,3750.09,3801.92,1226209.736
WIG20,20070920,3794.33,3807.95,3772.80,3803.82,717807.878
WIG20,20070921,3804.60,3829.93,3736.21,3775.24,1967462.112
WIG20,20070924,3780.49,3783.38,3710.40,3712.59,579589.793
WIG20,20070925,3710.20,3726.52,3663.07,3683.68,665945.158
WIG20,20070926,3701.38,3723.94,3676.65,3695.82,764063.527
WIG20,20070927,3739.46,3763.96,3675.83,3675.83,874663.886
WIG20,20070928,3684.39,3708.60,3632.93,3633.64,653373.166
WIG20,20071001,3635.66,3659.22,3591.69,3656.88,578108.215
WIG20,20071002,3704.56,3763.66,3699.22,3742.18,1328709.565
WIG20,20071003,3744.38,3753.57,3705.02,3714.93,996091.951
WIG20,20071004,3707.75,3743.62,3689.26,3713.85,1427826.264
WIG20,20071005,3728.83,3758.45,3711.87,3738.50,930259.517
WIG20,20071008,3762.19,3762.19,3722.91,3745.40,720079.943
WIG20,20071009,3738.49,3870.62,3733.82,3856.61,2095766.396
WIG20,20071010,3879.09,3880.04,3832.30,3832.30,1332812.551
WIG20,20071011,3862.13,3914.03,3856.57,3910.00,1359442.001
WIG20,20071012,3868.43,3886.73,3852.32,3879.19,771664.344
WIG20,20071015,3901.24,3914.93,3892.24,3904.95,771712.034
WIG20,20071016,3862.62,3863.00,3828.56,3831.55,836636.420
WIG20,20071017,3830.07,3864.82,3809.49,3852.24,1000744.428
WIG20,20071018,3851.45,3857.18,3747.52,3777.59,993366.566
WIG20,20071019,3766.25,3827.89,3752.04,3813.76,853915.517
WIG20,20071022,3760.51,3807.99,3734.05,3798.43,1044590.688
WIG20,20071023,3828.33,3902.75,3821.94,3897.75,1487553.634
WIG20,20071024,3884.85,3888.89,3846.05,3869.20,1415817.561
WIG20,20071025,3900.79,3915.53,3870.74,3891.31,1736155.804
WIG20,20071026,3867.93,3912.72,3851.98,3885.61,1084929.288
WIG20,20071029,3935.47,3940.53,3910.96,3917.87,872761.449
WIG20,20071030,3913.94,3921.02,3866.24,3890.88,754809.515
WIG20,20071031,3865.19,3906.05,3863.90,3877.62,691532.785
WIG20,20071102,3820.77,3850.27,3804.75,3812.55,897685.882
WIG20,20071105,3787.22,3796.19,3748.05,3796.19,865324.856
WIG20,20071106,3806.67,3826.51,3792.54,3796.64,758424.066
WIG20,20071107,3816.10,3821.58,3712.27,3727.59,1516671.772
WIG20,20071108,3642.50,3693.06,3619.55,3677.39,1117774.777
WIG20,20071109,3702.22,3704.24,3545.56,3606.62,1896507.945
WIG20,20071112,3569.76,3599.83,3543.76,3543.76,836699.781
WIG20,20071113,3577.12,3628.90,3547.38,3616.05,1067188.017
WIG20,20071114,3648.69,3660.73,3558.57,3558.57,1169619.103
WIG20,20071115,3575.39,3585.38,3475.46,3496.34,1107827.665
WIG20,20071116,3500.85,3530.42,3452.16,3494.30,1228272.507
WIG20,20071119,3534.87,3543.19,3489.00,3513.65,768706.893
WIG20,20071120,3515.97,3556.89,3475.86,3556.89,876702.256
WIG20,20071121,3499.00,3539.33,3483.42,3525.75,1251901.424
WIG20,20071122,3527.21,3576.88,3485.82,3553.76,1015173.097
WIG20,20071123,3583.48,3596.02,3551.87,3562.22,743177.729
WIG20,20071126,3594.21,3595.94,3501.69,3505.48,1061061.950
WIG20,20071127,3499.56,3510.15,3437.03,3448.47,665788.898
WIG20,20071128,3478.25,3538.57,3428.56,3529.26,964731.558
WIG20,20071129,3580.55,3597.97,3536.75,3536.75,1059086.787
WIG20,20071130,3565.61,3594.33,3536.69,3545.73,1260867.037
WIG20,20071203,3563.62,3571.62,3515.28,3516.03,751969.205
WIG20,20071204,3515.26,3554.42,3507.80,3530.44,809231.174
WIG20,20071205,3582.83,3680.21,3569.70,3663.65,1566612.928
WIG20,20071206,3672.75,3703.49,3639.23,3661.71,1292915.903
WIG20,20071207,3678.89,3692.65,3655.75,3688.52,1386141.180
WIG20,20071210,3684.13,3746.00,3669.60,3708.58,1385523.803
WIG20,20071211,3724.69,3726.22,3674.45,3686.01,1145292.334
WIG20,20071212,3633.72,3729.80,3632.10,3715.91,1328242.247
WIG20,20071213,3682.57,3694.07,3619.31,3646.84,1036827.331
WIG20,20071214,3645.55,3655.19,3535.64,3560.87,877475.574
WIG20,20071217,3512.83,3514.51,3454.40,3454.40,1336292.117
WIG20,20071218,3477.69,3488.43,3344.69,3424.54,1840387.596
WIG20,20071219,3438.08,3438.08,3366.78,3421.05,1765021.562
WIG20,20071220,3418.73,3469.70,3418.63,3446.46,1415588.862
WIG20,20071221,3491.81,3525.62,3454.45,3482.63,3113500.795
WIG20,20071227,3494.80,3544.08,3494.80,3529.90,713760.843
WIG20,20071228,3504.62,3519.73,3440.51,3456.05,1229018.420
WIG20,20080102,3453.34,3491.01,3421.25,3421.25,705646.294
WIG20,20080103,3409.74,3442.76,3388.23,3431.72,737937.492
WIG20,20080104,3451.54,3465.87,3374.98,3397.29,1047484.430
WIG20,20080107,3378.25,3392.42,3342.27,3345.06,836482.194
WIG20,20080108,3362.21,3377.75,3326.10,3376.54,1472243.929
WIG20,20080109,3345.48,3345.48,3271.39,3313.38,1838049.757
WIG20,20080110,3317.25,3321.23,3210.19,3256.55,1474543.484
WIG20,20080111,3232.42,3277.47,3199.27,3210.63,1011502.647
WIG20,20080114,3209.48,3212.97,3127.46,3183.03,1278497.414
WIG20,20080115,3159.33,3202.58,3045.05,3045.05,1052609.920
WIG20,20080116,2904.90,2997.63,2879.95,2935.09,2301907.864
WIG20,20080117,3000.58,3008.49,2868.81,2960.23,1663518.908
WIG20,20080118,2936.09,3021.06,2910.64,3000.56,2001402.123
WIG20,20080121,2897.77,2932.01,2798.62,2798.62,1475441.736
WIG20,20080122,2670.22,2908.78,2669.46,2849.11,1681901.846
WIG20,20080123,2927.92,2934.39,2757.08,2853.44,2332026.356
WIG20,20080124,2932.02,2974.57,2915.32,2959.99,1834676.430
WIG20,20080125,2989.67,2995.09,2936.90,2965.95,1488966.050
WIG20,20080128,2918.37,2936.45,2886.99,2897.20,1063978.332
WIG20,20080129,2932.67,2989.09,2927.07,2984.97,1403674.801
WIG20,20080130,2998.35,3017.47,2968.91,3014.78,1266669.680
WIG20,20080131,2991.22,3012.89,2914.88,2952.09,1195022.816
WIG20,20080201,2998.75,3057.24,2986.80,3045.06,1232512.783
WIG20,20080204,3097.39,3109.43,3046.98,3071.31,923342.865
WIG20,20080205,3057.73,3068.13,2939.50,2950.64,1090297.552
WIG20,20080206,2902.74,2956.28,2866.36,2956.28,1201213.401
WIG20,20080207,2944.40,2959.46,2851.17,2908.02,1150673.829
WIG20,20080208,2943.77,2943.77,2869.80,2927.71,1547816.523
WIG20,20080211,2902.12,2986.60,2899.37,2953.50,889944.117
WIG20,20080212,2994.85,3077.80,2976.66,3066.94,1413838.566
WIG20,20080213,3049.64,3109.37,3039.72,3084.34,1155745.700
WIG20,20080214,3145.97,3158.58,3073.66,3108.15,1407614.064
WIG20,20080215,3095.81,3107.21,3021.50,3045.11,823639.680
WIG20,20080218,3064.77,3138.58,3064.77,3126.80,820937.832
WIG20,20080219,3130.11,3147.98,3076.19,3122.41,1020750.576
WIG20,20080220,3072.73,3105.35,3029.26,3105.35,1040473.293
WIG20,20080221,3128.68,3136.89,3081.75,3091.48,1072244.313
WIG20,20080222,3073.60,3091.18,3051.80,3060.98,724470.270
WIG20,20080225,3094.88,3110.19,3040.15,3068.59,946367.875
WIG20,20080226,3084.18,3111.75,3007.36,3027.87,1028321.822
WIG20,20080227,3033.69,3049.03,2987.70,3023.03,879764.216
WIG20,20080228,3031.10,3031.10,2979.04,2997.17,780862.118
WIG20,20080229,2993.86,3008.16,2916.71,2927.90,1110993.995
WIG20,20080303,2867.39,2887.37,2835.55,2887.37,1036462.598
WIG20,20080304,2894.71,2896.77,2815.04,2824.46,921949.704
WIG20,20080305,2837.79,2907.66,2818.71,2907.66,964115.570
WIG20,20080306,2887.18,2915.32,2844.61,2865.39,709669.228
WIG20,20080307,2823.02,2842.63,2781.16,2822.85,895426.141
WIG20,20080310,2823.27,2892.21,2812.38,2873.23,1021333.818
WIG20,20080311,2859.67,2960.47,2859.08,2949.43,1057629.077
WIG20,20080312,2981.03,2981.03,2933.70,2962.39,865819.808
WIG20,20080313,2897.05,2901.75,2858.40,2868.92,760159.324
WIG20,20080314,2880.39,2914.59,2834.87,2842.56,851570.653
WIG20,20080317,2790.34,2796.36,2716.57,2741.73,877504.331
WIG20,20080318,2759.58,2872.75,2750.89,2872.75,759492.498
WIG20,20080319,2874.75,2898.15,2824.74,2892.62,1178291.380
WIG20,20080320,2850.94,2897.71,2820.93,2821.30,1850154.195
WIG20,20080325,2934.87,2947.91,2904.25,2936.31,1419855.312
WIG20,20080326,2932.23,2960.28,2923.73,2942.84,1441460.610
WIG20,20080327,2976.39,3009.20,2964.50,2986.55,1161229.443
WIG20,20080328,2961.98,2995.42,2948.76,2977.82,1002987.491
WIG20,20080331,2944.90,2996.29,2921.68,2981.07,840959.308
WIG20,20080401,2969.11,3029.42,2964.72,3028.85,1395199.980
WIG20,20080402,3058.87,3069.04,3004.81,3013.53,1282647.561
WIG20,20080403,3009.66,3027.06,2971.57,2985.91,981856.035
WIG20,20080404,2990.20,3039.78,2985.01,3025.98,774835.676
WIG20,20080407,3055.79,3074.98,3044.35,3050.49,895898.008
WIG20,20080408,3034.42,3034.42,2993.96,3001.62,703823.679
WIG20,20080409,2991.90,3034.48,2989.24,3023.92,724997.424
WIG20,20080410,3010.19,3027.68,2980.65,2988.72,581705.066
WIG20,20080411,3018.69,3031.90,2892.11,2892.63,1179474.742
WIG20,20080414,2883.14,2906.20,2838.81,2873.15,675183.904
WIG20,20080415,2882.94,2915.53,2857.27,2912.18,586383.087
WIG20,20080416,2917.39,2948.48,2896.99,2928.69,771145.423
WIG20,20080417,2942.87,2952.75,2897.84,2922.70,794654.457
WIG20,20080418,2920.54,2971.63,2909.91,2971.63,843151.549
WIG20,20080421,2966.68,2985.75,2931.45,2940.33,566619.539
WIG20,20080422,2943.04,2945.06,2851.82,2902.05,674307.758
WIG20,20080423,2891.48,2904.12,2833.31,2837.53,853164.308
WIG20,20080424,2857.64,2895.58,2837.92,2885.22,932654.470
WIG20,20080425,2902.05,2920.27,2889.74,2897.20,843213.636
WIG20,20080428,2926.67,2941.99,2917.14,2938.65,663983.839
WIG20,20080429,2928.94,2935.44,2880.24,2884.58,917846.734
WIG20,20080430,2876.85,2922.59,2867.24,2922.59,683206.348
WIG20,20080505,2969.96,2984.77,2950.09,2979.09,661637.833
WIG20,20080506,2997.65,3003.64,2970.37,2984.34,721935.959
WIG20,20080507,3000.04,3051.98,2997.49,3043.52,1422654.508
WIG20,20080508,3006.52,3026.54,2985.81,3006.15,1092557.253
WIG20,20080509,3006.40,3010.37,2982.67,2998.59,1068105.360
WIG20,20080512,3028.47,3041.99,3024.08,3032.95,632762.032
WIG20,20080513,3032.93,3035.65,3014.63,3024.03,808129.908
WIG20,20080514,3055.12,3068.51,3042.44,3056.51,1321098.029
WIG20,20080515,3029.09,3045.95,3011.25,3016.91,1288617.340
WIG20,20080516,3039.05,3050.13,3023.60,3032.89,894501.824
WIG20,20080519,3019.02,3022.76,2974.93,2995.52,644903.764
WIG20,20080520,2996.43,2996.43,2942.29,2944.56,977980.379
WIG20,20080521,2941.15,2970.28,2917.34,2947.47,611190.158
WIG20,20080523,2924.49,2929.99,2888.70,2908.59,663535.510
WIG20,20080526,2904.26,2925.47,2898.85,2915.88,460437.604
WIG20,20080527,2932.44,2934.15,2903.91,2909.46,788966.182
WIG20,20080528,2924.49,2953.46,2917.77,2933.31,1732962.279
WIG20,20080529,2953.85,2957.22,2891.54,2906.13,1526945.181
WIG20,20080530,2922.09,2932.75,2905.28,2905.28,989561.873
WIG20,20080602,2909.89,2910.68,2883.01,2892.23,537164.160
WIG20,20080603,2877.54,2926.41,2877.54,2921.50,651858.868
WIG20,20080604,2907.99,2912.69,2862.27,2862.27,756887.543
WIG20,20080605,2872.91,2898.93,2872.02,2888.99,604132.701
WIG20,20080606,2930.48,2948.34,2864.57,2864.57,590412.069
WIG20,20080609,2832.64,2837.51,2795.71,2812.83,566698.796
WIG20,20080610,2765.56,2777.37,2713.69,2733.42,1070172.868
WIG20,20080611,2746.28,2746.28,2669.17,2672.65,821168.443
WIG20,20080612,2668.77,2719.18,2668.77,2718.08,772468.169
WIG20,20080613,2693.85,2736.20,2676.01,2729.32,624053.494
WIG20,20080616,2755.82,2755.82,2690.92,2697.54,1200920.966
WIG20,20080617,2714.91,2747.60,2710.17,2716.08,1666836.372
WIG20,20080618,2691.05,2709.58,2669.97,2674.97,954593.302
WIG20,20080619,2625.24,2725.07,2625.00,2713.72,904466.650
WIG20,20080620,2727.26,2750.43,2686.78,2686.78,1310110.661
WIG20,20080623,2706.46,2730.69,2633.97,2633.97,543387.298
WIG20,20080624,2665.28,2666.92,2616.88,2637.24,731643.325
WIG20,20080625,2656.27,2666.47,2628.05,2646.18,555228.774
WIG20,20080626,2643.50,2667.08,2622.99,2662.89,631878.364
WIG20,20080627,2603.05,2627.86,2590.05,2598.81,785887.330
WIG20,20080630,2621.66,2632.91,2579.63,2591.09,984413.838
WIG20,20080701,2591.96,2599.15,2536.25,2558.49,899355.651
WIG20,20080702,2555.28,2574.84,2550.33,2561.89,651970.502
WIG20,20080703,2531.43,2569.77,2517.28,2553.34,1213079.540
WIG20,20080704,2545.66,2550.77,2519.17,2523.37,575975.456
WIG20,20080707,2537.62,2547.13,2505.66,2534.04,630336.846
WIG20,20080708,2497.13,2549.94,2482.44,2549.94,881869.372
WIG20,20080709,2575.55,2592.63,2563.98,2588.55,1210452.626
WIG20,20080710,2553.48,2609.13,2552.30,2557.66,924066.088
WIG20,20080711,2579.52,2586.41,2503.07,2517.32,662382.507
WIG20,20080714,2538.72,2551.68,2503.26,2520.69,695211.986
WIG20,20080715,2482.48,2511.83,2441.75,2445.11,793980.005
WIG20,20080716,2436.64,2448.55,2404.06,2412.28,889084.303
WIG20,20080717,2471.88,2503.65,2448.51,2499.53,1059934.444
WIG20,20080718,2489.68,2522.55,2459.36,2508.53,1099505.151
WIG20,20080721,2493.49,2577.92,2489.15,2577.77,776952.238
WIG20,20080722,2561.55,2577.72,2542.85,2577.06,896756.330
WIG20,20080723,2601.71,2634.01,2597.48,2627.98,1154760.434
WIG20,20080724,2627.69,2645.39,2601.93,2603.90,2025592.792
WIG20,20080725,2570.39,2638.15,2559.16,2631.80,1312906.952
WIG20,20080728,2611.84,2649.51,2611.78,2646.91,909959.405
WIG20,20080729,2611.86,2653.31,2609.09,2648.08,788328.817
WIG20,20080730,2678.50,2754.39,2678.50,2754.39,1666851.481
WIG20,20080731,2742.19,2760.21,2694.89,2752.49,1326508.355
WIG20,20080801,2729.13,2734.55,2700.99,2716.64,1004194.352
WIG20,20080804,2689.26,2717.45,2681.30,2684.34,747063.712
WIG20,20080805,2677.95,2743.01,2677.43,2730.01,1386273.405
WIG20,20080806,2746.61,2746.61,2669.55,2669.55,1088707.950
WIG20,20080807,2662.10,2710.42,2630.48,2632.66,997057.520
WIG20,20080808,2630.13,2648.65,2589.32,2608.95,863119.414
WIG20,20080811,2641.51,2646.47,2617.97,2631.23,576274.004
WIG20,20080812,2629.20,2683.23,2626.21,2675.61,974738.607
WIG20,20080813,2657.55,2657.70,2628.31,2631.50,743472.823
WIG20,20080814,2651.37,2665.67,2604.50,2620.53,836716.982
WIG20,20080818,2616.99,2644.57,2606.60,2614.46,639784.405
WIG20,20080819,2589.80,2601.60,2542.38,2546.49,665324.318
WIG20,20080820,2553.39,2563.79,2529.87,2554.12,813930.362
WIG20,20080821,2542.04,2554.74,2525.12,2554.74,665164.172
WIG20,20080822,2570.40,2600.96,2562.46,2592.57,717665.024
WIG20,20080825,2596.48,2606.43,2572.97,2579.74,333498.323
WIG20,20080826,2550.43,2565.77,2541.67,2544.32,437868.387
WIG20,20080827,2551.96,2560.01,2502.01,2513.16,709274.085
WIG20,20080828,2497.02,2576.37,2492.95,2576.37,1014131.863
WIG20,20080829,2580.71,2606.52,2579.36,2597.02,820497.368
WIG20,20080901,2559.18,2596.29,2559.18,2584.29,339522.096
WIG20,20080902,2587.00,2656.16,2567.02,2647.78,1072690.952
WIG20,20080903,2634.83,2647.36,2614.39,2614.39,888157.610
WIG20,20080904,2634.49,2640.41,2605.77,2611.37,672466.421
WIG20,20080905,2562.47,2574.04,2493.53,2503.38,1263327.673
WIG20,20080908,2563.60,2575.16,2539.21,2561.30,728358.712
WIG20,20080909,2547.56,2570.93,2528.10,2529.20,621091.015
WIG20,20080910,2522.72,2527.53,2448.77,2484.90,950373.520
WIG20,20080911,2476.74,2483.87,2441.83,2446.38,1053737.670
WIG20,20080912,2480.86,2485.16,2453.09,2457.33,745671.521
WIG20,20080915,2413.20,2415.23,2338.26,2363.69,989344.445
WIG20,20080916,2323.88,2357.99,2279.17,2279.17,1250065.290
WIG20,20080917,2328.01,2337.62,2260.08,2278.45,1440257.359
WIG20,20080918,2229.76,2315.91,2227.72,2303.59,1444289.382
WIG20,20080919,2379.59,2433.87,2359.60,2433.87,1987505.835
WIG20,20080922,2446.11,2473.11,2407.36,2431.46,1050032.002
WIG20,20080923,2399.13,2403.54,2357.23,2362.59,970080.955
WIG20,20080924,2381.61,2395.05,2362.47,2369.81,946901.577
WIG20,20080925,2368.69,2447.02,2360.33,2447.02,1040037.195
WIG20,20080926,2410.14,2471.88,2402.89,2457.75,990227.401
WIG20,20080929,2447.39,2447.39,2334.21,2334.21,992724.965
WIG20,20080930,2265.60,2384.22,2256.71,2384.22,1363253.669
WIG20,20081001,2382.56,2456.38,2381.45,2413.85,1026048.384
WIG20,20081002,2434.23,2437.54,2334.62,2369.02,586219.875
WIG20,20081003,2354.08,2365.78,2302.59,2352.16,868696.312
WIG20,20081006,2273.34,2276.61,2203.54,2218.29,928070.436
WIG20,20081007,2268.04,2274.12,2154.77,2186.90,1144125.774
WIG20,20081008,2096.73,2218.46,2072.77,2158.65,1755205.839
WIG20,20081009,2193.41,2209.23,2154.84,2167.07,1293824.814
WIG20,20081010,2033.47,2063.61,1874.53,1991.62,2418890.145
WIG20,20081013,2061.50,2061.50,1990.34,2015.39,1415767.881
WIG20,20081014,2130.89,2134.47,2072.48,2098.30,1641150.444
WIG20,20081015,2073.30,2074.71,1940.38,1966.42,960506.384
WIG20,20081016,1855.19,1973.53,1849.36,1899.68,1348753.478
WIG20,20081017,1964.51,1965.78,1716.13,1779.09,1808511.883
WIG20,20081020,1822.37,1842.67,1765.12,1778.83,1098048.271
WIG20,20081021,1813.34,1869.22,1786.71,1822.09,1725133.160
WIG20,20081022,1779.31,1806.40,1682.52,1683.66,992686.619
WIG20,20081023,1686.86,1710.44,1555.46,1617.31,1274356.559
WIG20,20081024,1561.38,1569.16,1502.34,1555.68,1231263.585
WIG20,20081027,1493.37,1607.65,1470.85,1570.11,1152388.815
WIG20,20081028,1631.87,1642.27,1596.00,1625.26,1178335.407
WIG20,20081029,1697.06,1759.65,1682.28,1750.86,1236140.126
WIG20,20081030,1808.84,1818.99,1733.17,1796.05,1444731.146
WIG20,20081031,1754.33,1835.85,1743.41,1825.84,1033442.695
WIG20,20081103,1819.75,1863.69,1795.68,1818.45,1027360.300
WIG20,20081104,1819.98,1903.39,1804.29,1903.39,1031897.002
WIG20,20081105,1881.60,1894.45,1839.65,1858.10,949506.232
WIG20,20081106,1792.54,1841.51,1768.87,1777.11,959120.387
WIG20,20081107,1793.97,1825.91,1762.77,1819.26,835896.446
WIG20,20081110,1852.17,1880.93,1838.60,1848.58,443222.317
WIG20,20081112,1816.00,1820.03,1678.81,1757.49,1451256.725
WIG20,20081113,1668.14,1715.31,1629.91,1682.03,1264898.259
WIG20,20081114,1743.77,1748.20,1694.34,1707.41,899462.652
WIG20,20081117,1694.40,1715.74,1652.87,1674.16,495753.568
WIG20,20081118,1654.64,1655.15,1598.40,1609.55,938505.698
WIG20,20081119,1634.68,1642.17,1590.35,1642.17,875661.854
WIG20,20081120,1555.75,1570.38,1533.01,1547.15,1130442.617
WIG20,20081121,1579.36,1598.98,1557.23,1586.64,697903.717
WIG20,20081124,1614.83,1721.45,1605.86,1721.45,817256.667
WIG20,20081125,1730.96,1759.59,1712.02,1745.92,1044379.915
WIG20,20081126,1736.45,1795.35,1723.98,1749.67,1051807.499
WIG20,20081127,1779.69,1810.12,1755.59,1771.98,967275.491
WIG20,20081128,1768.64,1771.83,1723.07,1742.08,882605.344
WIG20,20081201,1724.82,1738.20,1691.94,1706.22,757740.342
WIG20,20081202,1649.51,1741.25,1642.99,1737.55,732603.676
WIG20,20081203,1745.52,1749.32,1686.47,1700.15,716540.816
WIG20,20081204,1712.05,1779.97,1699.64,1764.51,1162481.039
WIG20,20081205,1748.56,1776.20,1715.36,1732.74,782389.971
WIG20,20081208,1807.00,1822.52,1794.27,1814.51,864678.389
WIG20,20081209,1802.80,1849.84,1794.85,1849.84,848898.936
WIG20,20081210,1851.24,1862.73,1810.96,1838.07,878984.828
WIG20,20081211,1836.16,1837.72,1794.06,1827.55,852628.284
WIG20,20081212,1768.89,1788.74,1748.81,1762.09,832327.782
WIG20,20081215,1788.06,1802.54,1768.81,1802.54,601243.316
WIG20,20081216,1818.54,1854.32,1804.54,1849.89,938083.458
WIG20,20081217,1868.33,1868.35,1776.99,1776.99,780079.336
WIG20,20081218,1793.39,1809.43,1768.94,1790.49,640856.008
WIG20,20081219,1776.38,1813.60,1773.70,1777.90,1193442.606
WIG20,20081222,1788.42,1794.97,1740.77,1744.65,411813.635
WIG20,20081223,1738.08,1757.90,1737.21,1747.82,312873.615
WIG20,20081229,1753.49,1785.28,1753.23,1775.32,321759.483
WIG20,20081230,1788.65,1815.35,1788.63,1805.81,464485.632
WIG20,20081231,1808.19,1818.30,1784.01,1789.73,246180.424
WIG20,20090105,1851.42,1877.44,1847.06,1877.44,590508.009
WIG20,20090106,1884.87,1921.47,1872.25,1920.44,880431.231
WIG20,20090107,1910.46,1919.41,1878.06,1887.85,876041.272
WIG20,20090108,1854.83,1886.69,1853.66,1863.25,822390.659
WIG20,20090109,1871.42,1879.77,1816.95,1817.37,985977.359
WIG20,20090112,1812.07,1823.51,1783.41,1791.71,571068.006
WIG20,20090113,1766.62,1777.19,1735.90,1766.12,825532.321
WIG20,20090114,1784.18,1785.03,1690.65,1701.23,929162.405
WIG20,20090115,1696.77,1712.49,1650.18,1684.35,761605.624
WIG20,20090116,1721.24,1723.94,1681.57,1705.23,645459.509
WIG20,20090119,1719.43,1719.90,1635.33,1644.72,606289.302
WIG20,20090120,1632.31,1653.19,1608.07,1642.78,642254.274
WIG20,20090121,1604.80,1679.07,1581.46,1678.77,886625.515
WIG20,20090122,1704.99,1705.58,1584.40,1619.92,797400.770
WIG20,20090123,1605.90,1611.48,1545.25,1611.48,737515.234
WIG20,20090126,1583.99,1664.39,1571.00,1664.39,699224.913
WIG20,20090127,1662.78,1672.89,1608.43,1608.43,555718.119
WIG20,20090128,1639.24,1660.13,1627.89,1627.89,430533.345
WIG20,20090129,1640.84,1642.68,1593.36,1611.22,490791.958
WIG20,20090130,1594.80,1617.51,1570.64,1594.92,836189.855
WIG20,20090202,1574.51,1580.45,1520.61,1532.55,508649.273
WIG20,20090203,1540.54,1545.00,1455.72,1459.34,826509.193
WIG20,20090204,1473.47,1486.08,1439.67,1479.86,1172917.929
WIG20,20090205,1464.47,1515.54,1453.75,1487.29,1126605.849
WIG20,20090206,1518.28,1536.54,1504.39,1531.73,1363771.394
WIG20,20090209,1548.37,1578.37,1507.57,1578.37,840511.125
WIG20,20090210,1565.90,1594.84,1554.09,1584.14,732835.027
WIG20,20090211,1535.52,1568.37,1531.89,1543.58,717890.819
WIG20,20090212,1535.53,1535.53,1475.02,1494.41,751731.196
WIG20,20090213,1509.00,1519.04,1487.90,1492.21,610627.277
WIG20,20090216,1482.81,1485.29,1435.65,1435.65,533642.909
WIG20,20090217,1411.83,1416.71,1327.64,1327.64,1285335.848
WIG20,20090218,1350.56,1369.43,1253.24,1337.78,1836813.831
WIG20,20090219,1361.59,1419.97,1357.06,1405.94,1009391.457
WIG20,20090220,1371.32,1415.97,1339.40,1383.10,738931.589
WIG20,20090223,1428.15,1437.71,1365.03,1365.16,747705.136
WIG20,20090224,1324.74,1375.86,1317.06,1361.08,738734.552
WIG20,20090225,1396.34,1415.49,1341.59,1345.15,746668.543
WIG20,20090226,1343.41,1393.18,1331.88,1392.76,803304.009
WIG20,20090227,1377.24,1420.07,1358.94,1372.47,1114208.538
WIG20,20090302,1346.52,1392.21,1337.32,1380.24,578817.028
WIG20,20090303,1373.86,1414.95,1370.07,1401.92,820201.210
WIG20,20090304,1425.10,1469.46,1412.59,1461.22,991478.662
WIG20,20090305,1466.00,1467.58,1432.19,1444.88,765237.245
WIG20,20090306,1420.16,1487.40,1417.41,1476.46,971241.143
WIG20,20090309,1477.48,1478.19,1430.85,1455.67,559034.902
WIG20,20090310,1453.14,1498.35,1451.69,1481.42,880794.696
WIG20,20090311,1507.22,1524.81,1486.38,1500.95,893915.731
WIG20,20090312,1478.73,1499.47,1464.05,1494.19,824784.867
WIG20,20090313,1534.90,1537.46,1488.71,1488.80,933489.311
WIG20,20090316,1504.67,1523.63,1496.89,1513.70,559763.471
WIG20,20090317,1512.34,1512.34,1471.38,1481.61,902953.064
WIG20,20090318,1489.07,1491.57,1441.02,1452.81,571481.554
WIG20,20090319,1467.31,1494.80,1453.24,1487.71,897294.363
WIG20,20090320,1483.30,1506.50,1479.11,1506.50,876041.943
WIG20,20090323,1526.93,1555.53,1524.44,1550.43,786316.519
WIG20,20090324,1585.57,1586.21,1546.91,1552.71,987534.514
WIG20,20090325,1546.55,1633.30,1543.43,1633.30,1304539.944
WIG20,20090326,1633.10,1650.38,1620.13,1623.91,983717.872
WIG20,20090327,1621.33,1621.33,1566.25,1574.81,1011699.583
WIG20,20090330,1537.78,1550.62,1503.50,1517.45,867034.384
WIG20,20090331,1537.63,1557.74,1511.85,1511.85,1073163.466
WIG20,20090401,1534.18,1540.33,1480.94,1523.80,1040168.664
WIG20,20090402,1574.15,1629.76,1568.95,1629.76,1457547.259
WIG20,20090403,1614.87,1708.20,1612.88,1668.10,1701612.253
WIG20,20090406,1698.32,1727.70,1653.69,1684.30,1316484.653
WIG20,20090407,1677.52,1683.22,1651.90,1653.63,971648.826
WIG20,20090408,1631.22,1741.77,1627.74,1740.83,1424323.492
WIG20,20090409,1762.27,1785.10,1709.83,1784.94,1443040.518
WIG20,20090414,1752.32,1814.00,1749.37,1770.40,1622812.047
WIG20,20090415,1765.13,1784.55,1748.52,1784.55,1195084.921
WIG20,20090416,1801.16,1805.09,1757.61,1763.40,1205631.065
WIG20,20090417,1765.48,1769.62,1698.31,1698.31,1267790.847
WIG20,20090420,1705.96,1708.69,1657.28,1657.28,630056.775
WIG20,20090421,1654.76,1686.80,1640.90,1660.91,691498.127
WIG20,20090422,1664.02,1706.34,1649.81,1695.32,1000415.016
WIG20,20090423,1700.43,1735.98,1684.45,1712.65,788735.095
WIG20,20090424,1714.18,1769.68,1711.93,1767.44,968321.027
WIG20,20090427,1738.83,1759.19,1724.83,1739.79,560477.355
WIG20,20090428,1702.27,1708.42,1673.54,1686.54,977447.599
WIG20,20090429,1706.79,1759.09,1706.79,1749.82,1339798.622
WIG20,20090430,1776.10,1802.60,1776.10,1798.51,1536151.482
WIG20,20090504,1830.85,1880.45,1823.80,1874.53,1068899.139
WIG20,20090505,1865.17,1893.56,1841.18,1858.27,1207114.723
WIG20,20090506,1837.52,1895.84,1830.81,1854.31,1353886.839
WIG20,20090507,1884.55,1904.18,1832.96,1841.33,1058762.224
WIG20,20090508,1864.52,1865.80,1820.93,1847.06,1125133.526
WIG20,20090511,1849.56,1857.36,1803.16,1824.55,936107.214
WIG20,20090512,1844.36,1877.29,1830.09,1865.18,1249479.740
WIG20,20090513,1880.29,1885.12,1814.73,1814.78,996385.457
WIG20,20090514,1787.20,1817.89,1781.63,1807.35,978430.943
WIG20,20090515,1833.08,1836.72,1800.92,1810.08,696690.334
WIG20,20090518,1806.88,1846.99,1801.66,1846.99,503222.310
WIG20,20090519,1879.90,1904.65,1859.72,1883.03,943510.158
WIG20,20090520,1883.46,1920.39,1875.51,1879.35,1170970.015
WIG20,20090521,1853.44,1866.73,1829.79,1830.43,906495.445
WIG20,20090522,1833.94,1836.13,1800.99,1814.62,788915.029
WIG20,20090525,1828.21,1830.04,1788.45,1801.03,376426.452
WIG20,20090526,1805.33,1815.27,1774.89,1808.68,678779.666
WIG20,20090527,1835.44,1867.33,1833.89,1845.56,1281046.811
WIG20,20090528,1840.82,1848.08,1814.29,1814.29,810037.775
WIG20,20090529,1833.86,1851.43,1801.06,1802.37,1470796.455
WIG20,20090601,1849.59,1916.76,1843.56,1916.76,936485.298
WIG20,20090602,1909.06,1984.43,1900.18,1968.71,1220564.260
WIG20,20090603,1979.02,1987.04,1937.89,1937.89,866517.853
WIG20,20090604,1954.13,1977.09,1943.28,1969.00,823256.520
WIG20,20090605,1995.47,2013.41,1962.39,1962.39,926201.146
WIG20,20090608,1948.83,1950.15,1916.43,1920.28,765685.405
WIG20,20090609,1931.47,1959.86,1926.42,1959.86,1318154.932
WIG20,20090610,2007.42,2014.92,1989.52,2002.85,1042794.600
WIG20,20090612,1996.87,2041.32,1980.74,2041.32,1132855.260
WIG20,20090615,2029.58,2042.70,2005.37,2005.54,894280.835
WIG20,20090616,1974.14,2003.05,1961.24,1978.51,1019849.825
WIG20,20090617,1989.93,1998.01,1915.40,1926.12,1640703.294
WIG20,20090618,1927.50,1940.77,1900.18,1927.35,991465.206
WIG20,20090619,1917.82,1975.05,1915.09,1965.17,1495509.469
WIG20,20090622,1954.57,1954.57,1841.24,1843.20,916662.091
WIG20,20090623,1824.42,1861.81,1815.21,1837.63,1025162.525
WIG20,20090624,1848.87,1875.09,1838.15,1864.43,779121.701
WIG20,20090625,1883.05,1883.05,1832.87,1852.87,761639.259
WIG20,20090626,1873.78,1881.75,1852.90,1858.24,416168.403
WIG20,20090629,1842.59,1891.62,1841.02,1878.00,592759.978
WIG20,20090630,1899.57,1911.09,1862.36,1862.36,933871.299
WIG20,20090701,1868.78,1895.52,1865.91,1883.16,514773.432
WIG20,20090702,1887.99,1890.58,1838.58,1841.04,822314.766
WIG20,20090703,1844.39,1845.79,1821.24,1828.27,612150.323
WIG20,20090706,1809.50,1822.40,1793.87,1810.97,413338.044
WIG20,20090707,1824.07,1837.98,1803.29,1810.38,715566.757
WIG20,20090708,1791.95,1817.79,1786.51,1807.39,891793.228
WIG20,20090709,1826.49,1832.88,1803.73,1819.56,1086680.473
WIG20,20090710,1812.66,1818.35,1790.44,1790.44,864573.262
WIG20,20090713,1773.75,1813.14,1758.19,1813.14,817256.586
WIG20,20090714,1796.47,1867.30,1795.32,1867.30,1292425.279
WIG20,20090715,1888.32,1912.64,1873.03,1912.64,1582707.795
WIG20,20090716,1904.33,1930.63,1895.80,1913.86,1034554.868
WIG20,20090717,1910.63,1920.55,1897.32,1897.32,792456.763