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