PEKAO,20020128,105
Pokaż mi serce nie opętane zwodniczymi marzeniami, a pokażę ci człowieka szczęśliwego.
00,105.00,99.00,99.00,201800PEKAO,20020129,98.50,102.00,98.30,101.00,83413
PEKAO,20020130,100.50,100.50,98.20,99.20,73201
PEKAO,20020131,101.00,105.00,101.00,104.50,202940
PEKAO,20020201,104.50,106.50,100.50,101.00,172243
PEKAO,20020204,100.50,102.00,99.60,100.00,105070
PEKAO,20020205,99.60,99.70,96.10,97.40,161895
PEKAO,20020206,97.30,98.40,95.10,97.50,210534
PEKAO,20020207,96.60,98.40,96.00,97.50,60283
PEKAO,20020208,96.40,97.90,96.30,97.50,172680
PEKAO,20020211,98.30,101.00,98.30,99.40,91343
PEKAO,20020212,100.00,101.00,98.00,98.00,84797
PEKAO,20020213,98.30,100.00,98.10,99.80,117678
PEKAO,20020214,101.00,102.00,98.40,98.80,99052
PEKAO,20020215,98.50,99.80,98.00,98.00,166782
PEKAO,20020218,98.20,98.20,96.20,96.90,64433
PEKAO,20020219,96.90,97.40,96.00,97.30,141816
PEKAO,20020220,97.30,99.00,97.00,99.00,77523
PEKAO,20020221,99.00,101.50,98.10,99.80,259508
PEKAO,20020222,98.90,101.00,98.90,99.80,48610
PEKAO,20020225,100.00,103.00,99.70,103.00,55024
PEKAO,20020226,104.00,107.50,104.00,106.00,167740
PEKAO,20020227,104.50,107.50,104.50,107.00,90657
PEKAO,20020228,105.50,106.00,102.50,104.00,86769
PEKAO,20020301,103.00,108.50,103.00,108.50,77239
PEKAO,20020304,110.00,110.50,105.00,105.50,93204
PEKAO,20020305,106.50,108.50,103.50,105.50,148339
PEKAO,20020306,106.00,106.00,102.00,104.00,148591
PEKAO,20020307,104.50,108.00,104.50,105.50,93576
PEKAO,20020308,105.00,107.00,105.00,106.50,58221
PEKAO,20020311,105.00,105.50,103.00,103.00,90495
PEKAO,20020312,102.50,102.50,100.50,101.50,158443
PEKAO,20020313,100.00,103.00,99.90,101.00,707471
PEKAO,20020314,101.00,105.50,101.00,103.50,151104
PEKAO,20020315,103.00,104.50,102.50,103.00,45611
PEKAO,20020318,103.00,104.50,103.00,103.00,33226
PEKAO,20020319,102.50,106.00,102.00,105.00,46624
PEKAO,20020320,105.00,107.50,104.00,105.50,58181
PEKAO,20020321,105.50,107.00,105.50,106.00,45696
PEKAO,20020322,106.00,112.00,105.50,111.00,205482
PEKAO,20020325,111.00,111.00,105.50,105.50,162524
PEKAO,20020326,106.00,107.00,105.00,106.00,78049
PEKAO,20020327,105.00,106.00,103.50,103.50,145538
PEKAO,20020328,104.50,105.00,103.50,103.50,83350
PEKAO,20020402,104.00,104.00,102.50,103.00,48672
PEKAO,20020403,104.00,104.00,100.00,101.00,115129
PEKAO,20020404,101.50,103.00,100.50,101.50,110649
PEKAO,20020405,102.50,106.00,102.00,105.50,144267
PEKAO,20020408,102.50,106.00,102.00,103.00,115180
PEKAO,20020409,105.00,107.50,102.50,107.00,73865
PEKAO,20020410,106.00,111.00,106.00,108.00,163839
PEKAO,20020411,108.50,112.00,108.50,112.00,139983
PEKAO,20020412,111.00,111.50,107.50,108.50,176914
PEKAO,20020415,107.50,112.00,107.50,111.00,152124
PEKAO,20020416,111.50,115.00,111.00,112.00,97693
PEKAO,20020417,112.00,112.50,109.00,109.50,104930
PEKAO,20020418,109.00,110.50,108.50,110.00,79591
PEKAO,20020419,109.50,110.00,105.50,107.50,106771
PEKAO,20020422,107.50,110.00,107.00,110.00,141693
PEKAO,20020423,111.00,112.00,109.50,110.00,23218
PEKAO,20020424,109.00,110.50,108.50,110.00,45802
PEKAO,20020425,109.00,110.00,108.00,109.00,51165
PEKAO,20020426,110.00,110.00,108.50,108.50,113552
PEKAO,20020429,108.00,111.50,108.00,111.50,136221
PEKAO,20020430,110.00,111.00,109.50,110.00,44043
PEKAO,20020502,109.50,111.00,108.50,108.50,211682
PEKAO,20020506,109.50,110.50,108.50,110.50,37453
PEKAO,20020507,110.00,111.00,108.00,108.50,115130
PEKAO,20020508,109.00,110.00,108.50,109.50,70607
PEKAO,20020509,110.00,110.00,109.00,109.50,59408
PEKAO,20020510,109.50,112.50,109.50,111.00,178241
PEKAO,20020513,111.00,113.00,110.50,110.50,41705
PEKAO,20020514,111.00,111.50,109.00,109.50,248427
PEKAO,20020515,109.00,111.00,108.50,111.00,204581
PEKAO,20020516,110.50,114.00,110.50,114.00,298104
PEKAO,20020517,115.00,117.00,114.00,115.00,139165
PEKAO,20020520,113.50,114.00,113.00,113.50,111237
PEKAO,20020521,112.00,114.00,111.50,113.00,61541
PEKAO,20020522,112.50,114.00,112.50,114.00,52554
PEKAO,20020523,113.50,114.00,113.00,113.50,15562
PEKAO,20020524,114.00,115.50,113.50,114.00,106412
PEKAO,20020527,113.50,115.00,113.50,114.50,74567
PEKAO,20020528,114.50,115.00,112.00,112.00,66153
PEKAO,20020529,114.00,114.00,112.00,113.00,77096
PEKAO,20020531,113.00,113.00,109.50,110.50,133540
PEKAO,20020603,110.00,115.00,109.50,115.00,180935
PEKAO,20020604,114.00,115.00,112.00,112.00,53070
PEKAO,20020605,112.00,112.50,110.00,110.50,79993
PEKAO,20020606,110.00,111.50,110.00,110.50,65935
PEKAO,20020607,109.50,110.00,108.50,110.00,155521
PEKAO,20020610,109.00,109.50,108.00,108.00,99921
PEKAO,20020611,107.50,109.00,105.50,107.00,138537
PEKAO,20020612,107.50,109.50,107.00,108.50,107532
PEKAO,20020613,108.00,108.00,102.50,105.00,173953
PEKAO,20020614,104.50,104.50,99.50,100.00,481361
PEKAO,20020617,101.00,103.50,100.50,103.00,159765
PEKAO,20020618,103.00,104.00,102.50,102.50,169047
PEKAO,20020619,99.90,101.50,99.60,101.00,225688
PEKAO,20020620,101.00,102.00,100.00,100.00,128666
PEKAO,20020621,99.00,102.00,99.00,102.00,128179
PEKAO,20020624,101.00,102.50,97.00,97.00,163864
PEKAO,20020625,98.00,98.90,92.50,94.10,269611
PEKAO,20020626,89.00,93.00,89.00,92.60,208903