Historia cen AIOZ Network (AIOZ)
Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie AIOZ. Pokazano ostatnie 365 dni.
Pobierz pełną historię (CSV, otwiera się w Excelu)
| Data | Otwórz | Wysoko | Nisko | Zamknij | Wolumen | Kapitalizacja | Zmiana |
|---|
| 04.11.2026 | $0,08410 | $0,08680 | $0,08410 |
$0,08440 | $418,03K | — | +0.36% |
| 03.11.2026 | $0,08670 | $0,08750 | $0,07890 |
$0,08410 | $2,25M | — | -3.00% |
| 02.11.2026 | $0,08490 | $0,09000 | $0,08390 |
$0,08670 | $1,67M | — | +2.12% |
| 01.11.2026 | $0,08550 | $0,08610 | $0,08450 |
$0,08490 | $1,84M | — | -0.70% |
| 31.10.2026 | $0,08480 | $0,09200 | $0,07910 |
$0,08550 | $1,50M | — | +0.83% |
| 31.10.2026 | $0,09111 | $0,09168 | $0,09043 |
$0,09143 | $43,35K | $117,22M | +0.35% |
| 30.10.2026 | $0,08900 | $0,09100 | $0,07910 |
$0,08490 | $704,16K | — | -4.61% |
| 30.10.2026 | $0,09027 | $0,09193 | $0,08905 |
$0,09123 | $45,88K | $116,96M | +1.06% |
| 29.10.2026 | $0,09450 | $0,09730 | $0,07500 |
$0,08910 | $5,12M | — | -5.71% |
| 29.10.2026 | $0,09660 | $0,09981 | $0,09003 |
$0,09022 | $78,59K | $115,67M | -6.60% |
| 28.10.2026 | $0,09380 | $0,09780 | $0,09270 |
$0,09450 | $1,84M | — | +0.75% |
| 27.10.2026 | $0,09570 | $0,09720 | $0,09340 |
$0,09380 | $3,39M | — | -1.99% |
| 26.10.2026 | $0,09680 | $0,09750 | $0,09530 |
$0,09570 | $1,49M | — | -1.14% |
| 25.10.2026 | $0,09830 | $0,09900 | $0,09520 |
$0,09690 | $4,57M | — | -1.42% |
| 24.10.2026 | $0,09690 | $0,1005 | $0,09680 |
$0,09840 | $796,73K | — | +1.55% |
| 23.10.2026 | $0,09810 | $0,1001 | $0,09470 |
$0,09690 | $1,46M | — | -1.22% |
| 22.10.2026 | $0,09960 | $0,1016 | $0,09600 |
$0,09810 | $1,07M | — | -1.51% |
| 21.10.2026 | $0,1069 | $0,1091 | $0,09890 |
$0,09990 | $2,43M | — | -6.55% |
| 20.10.2026 | $0,1049 | $0,1093 | $0,1046 |
$0,1069 | $6,48M | — | +1.91% |
| 19.10.2026 | $0,1025 | $0,1060 | $0,09910 |
$0,1050 | $1,71M | — | +2.44% |
| 18.10.2026 | $0,09790 | $0,1107 | $0,09770 |
$0,1025 | $2,61M | — | +4.70% |
| 17.10.2026 | $0,1012 | $0,1030 | $0,09710 |
$0,09800 | $1,82M | — | -3.16% |
| 16.10.2026 | $0,1036 | $0,1052 | $0,1010 |
$0,1012 | $1,36M | — | -2.32% |
| 15.10.2026 | $0,1066 | $0,1088 | $0,1034 |
$0,1036 | $1,29M | — | -2.81% |
| 14.10.2026 | $0,1111 | $0,1112 | $0,09800 |
$0,1066 | $2,61M | — | -4.05% |
| 13.10.2026 | $0,1140 | $0,1176 | $0,1103 |
$0,1111 | $1,70M | — | -2.54% |
| 12.10.2026 | $0,1139 | $0,1175 | $0,1103 |
$0,1140 | $2,15M | — | +0.09% |
| 11.10.2026 | $0,1168 | $0,1217 | $0,1138 |
$0,1143 | $3,02M | — | -2.14% |
| 10.10.2026 | $0,1165 | $0,1170 | $0,1139 |
$0,1168 | $914,95K | — | +0.26% |
| 09.10.2026 | $0,1120 | $0,1211 | $0,1115 |
$0,1165 | $817,00K | — | +4.02% |
| 08.10.2026 | $0,1038 | $0,1140 | $0,09810 |
$0,1121 | $3,10M | — | +8.00% |
| 07.10.2026 | $0,1105 | $0,1154 | $0,09800 |
$0,1038 | $1,43M | — | -6.06% |
| 06.10.2026 | $0,1073 | $0,1330 | $0,1037 |
$0,1106 | $2,68M | — | +3.08% |
| 05.10.2026 | $0,1111 | $0,1140 | $0,1052 |
$0,1073 | $1,03M | — | -3.42% |
| 04.10.2026 | $0,1088 | $0,1169 | $0,1060 |
$0,1112 | $3,02M | — | +2.21% |
| 03.10.2026 | $0,1115 | $0,1142 | $0,1033 |
$0,1086 | $1,25M | — | -2.60% |
| 02.10.2026 | $0,1141 | $0,1154 | $0,1071 |
$0,1116 | $783,22K | — | -2.19% |
| 01.10.2026 | $0,1083 | $0,1225 | $0,1079 |
$0,1141 | $2,27M | — | +5.36% |
| 30.09.2026 | $0,1147 | $0,1162 | $0,1078 |
$0,1083 | $1,23M | — | -5.58% |
| 29.09.2026 | $0,1139 | $0,1225 | $0,1071 |
$0,1147 | $1,75M | — | +0.70% |
| 28.09.2026 | $0,1151 | $0,1220 | $0,1121 |
$0,1138 | $981,99K | — | -1.13% |
| 27.09.2026 | $0,1204 | $0,1344 | $0,1139 |
$0,1151 | $2,41M | — | -4.40% |
| 26.09.2026 | $0,1237 | $0,1251 | $0,1139 |
$0,1202 | $1,86M | — | -2.83% |
| 25.09.2026 | $0,1187 | $0,1272 | $0,1020 |
$0,1238 | $663,31K | — | +4.30% |
| 24.09.2026 | $0,1221 | $0,1259 | $0,1103 |
$0,1186 | $1,64M | — | -2.87% |
| 23.09.2026 | $0,1170 | $0,1235 | $0,1030 |
$0,1215 | $1,42M | — | +3.85% |
| 22.09.2026 | $0,1281 | $0,1321 | $0,1166 |
$0,1169 | $1,29M | — | -8.74% |
| 21.09.2026 | $0,1141 | $0,1509 | $0,1071 |
$0,1281 | $1,11M | — | +12.27% |
| 20.09.2026 | $0,08550 | $0,1192 | $0,08550 |
$0,1132 | $3,81M | — | +32.40% |
| 19.09.2026 | $0,09160 | $0,09230 | $0,07650 |
$0,08550 | $1,72M | — | -6.66% |
| 18.09.2026 | $0,07600 | $0,09390 | $0,06910 |
$0,09170 | $891,47K | — | +20.66% |
| 17.09.2026 | $0,07020 | $0,07690 | $0,06870 |
$0,07600 | $2,51M | — | +8.26% |
| 16.09.2026 | $0,06600 | $0,07100 | $0,06440 |
$0,07020 | $1,82M | — | +6.36% |
| 15.09.2026 | $0,06800 | $0,06970 | $0,06360 |
$0,06600 | $1,19M | — | -2.94% |
| 14.09.2026 | $0,07070 | $0,07400 | $0,06530 |
$0,06800 | $2,53M | — | -3.82% |
| 13.09.2026 | $0,07320 | $0,07330 | $0,06500 |
$0,07070 | $1,91M | — | -3.42% |
| 12.09.2026 | $0,07420 | $0,07520 | $0,06950 |
$0,07310 | $849,69K | — | -1.48% |
| 11.09.2026 | $0,06900 | $0,08250 | $0,06840 |
$0,07430 | $744,61K | — | +7.68% |
| 10.09.2026 | $0,06880 | $0,07150 | $0,06540 |
$0,06910 | $1,13M | — | +0.44% |
| 09.09.2026 | $0,07550 | $0,07590 | $0,06620 |
$0,06900 | $755,26K | — | -8.61% |
| 08.09.2026 | $0,06060 | $0,07950 | $0,05490 |
$0,07530 | $447,25K | — | +24.26% |
| 07.09.2026 | $0,06130 | $0,06430 | $0,05500 |
$0,06070 | $806,82K | — | -0.98% |
| 06.09.2026 | $0,05760 | $0,06460 | $0,05760 |
$0,06130 | $508,95K | — | +6.42% |
| 05.09.2026 | $0,05650 | $0,06000 | $0,05300 |
$0,05760 | $220,38K | — | +1.95% |
| 04.09.2026 | $0,05400 | $0,05760 | $0,05400 |
$0,05650 | $58,27K | — | +4.63% |
| 03.09.2026 | $0,05490 | $0,05710 | $0,05210 |
$0,05400 | $573,16K | — | -1.64% |
| 02.09.2026 | $0,05270 | $0,05540 | $0,05270 |
$0,05490 | $578,76K | — | +4.17% |
| 01.09.2026 | $0,05550 | $0,05570 | $0,05230 |
$0,05270 | $521,77K | — | -5.05% |
| 31.08.2026 | $0,05510 | $0,05690 | $0,05060 |
$0,05570 | $1,75M | — | +1.09% |
| 30.08.2026 | $0,05770 | $0,05960 | $0,05310 |
$0,05590 | $1,19M | — | -3.12% |
| 29.08.2026 | $0,05600 | $0,05920 | $0,05050 |
$0,05360 | $432,21K | — | -4.29% |
| 28.08.2026 | $0,05840 | $0,05880 | $0,05520 |
$0,05600 | $300,41K | — | -4.11% |
| 27.08.2026 | $0,05970 | $0,06410 | $0,05720 |
$0,05850 | $605,71K | — | -2.01% |
| 26.08.2026 | $0,05500 | $0,06120 | $0,05410 |
$0,05970 | $583,03K | — | +8.55% |
| 25.08.2026 | $0,05420 | $0,05700 | $0,05270 |
$0,05500 | $259,19K | — | +1.48% |
| 24.08.2026 | $0,05550 | $0,05830 | $0,05300 |
$0,05420 | $370,46K | — | -2.34% |
| 23.08.2026 | $0,05510 | $0,05630 | $0,05350 |
$0,05560 | $752,60K | — | +0.91% |
| 22.08.2026 | $0,05470 | $0,05620 | $0,05350 |
$0,05510 | $305,61K | — | +0.73% |
| 21.08.2026 | $0,05570 | $0,06070 | $0,05440 |
$0,05470 | $238,18K | — | -1.80% |
| 20.08.2026 | $0,05050 | $0,05610 | $0,04960 |
$0,05560 | $443,34K | — | +10.10% |
| 19.08.2026 | $0,04830 | $0,05100 | $0,04710 |
$0,05090 | $560,62K | — | +5.38% |
| 18.08.2026 | $0,04700 | $0,04930 | $0,04640 |
$0,04840 | $433,97K | — | +2.98% |
| 17.08.2026 | $0,04740 | $0,04940 | $0,04620 |
$0,04700 | $584,77K | — | -0.84% |
| 16.08.2026 | $0,04890 | $0,04920 | $0,04600 |
$0,04720 | $894,53K | — | -3.48% |
| 15.08.2026 | $0,04880 | $0,05080 | $0,04720 |
$0,04940 | $269,56K | — | +1.23% |
| 14.08.2026 | $0,04860 | $0,05020 | $0,04750 |
$0,04900 | $183,72K | — | +0.82% |
| 13.08.2026 | $0,04950 | $0,05040 | $0,04750 |
$0,04860 | $501,27K | — | -1.82% |
| 12.08.2026 | $0,04930 | $0,05250 | $0,04820 |
$0,05000 | $253,98K | — | +1.42% |
| 11.08.2026 | $0,04860 | $0,05040 | $0,04680 |
$0,04930 | $365,03K | — | +1.44% |
| 10.08.2026 | $0,05180 | $0,05380 | $0,04720 |
$0,04870 | $462,95K | — | -5.98% |
| 09.08.2026 | $0,04550 | $0,06090 | $0,04390 |
$0,05250 | $1,08M | — | +15.38% |
| 08.08.2026 | $0,04460 | $0,04780 | $0,04330 |
$0,04560 | $507,44K | — | +2.24% |
| 07.08.2026 | $0,04620 | $0,04800 | $0,04350 |
$0,04450 | $248,68K | — | -3.68% |
| 06.08.2026 | $0,04680 | $0,04810 | $0,04340 |
$0,04560 | $578,61K | — | -2.56% |
| 05.08.2026 | $0,04500 | $0,04880 | $0,04380 |
$0,04680 | $534,99K | — | +4.00% |
| 04.08.2026 | $0,04560 | $0,04800 | $0,03890 |
$0,04500 | $475,11K | — | -1.32% |
| 03.08.2026 | $0,04710 | $0,04810 | $0,04460 |
$0,04550 | $438,76K | — | -3.40% |
| 02.08.2026 | $0,04600 | $0,04880 | $0,04490 |
$0,04760 | $830,74K | — | +3.48% |
| 01.08.2026 | $0,04630 | $0,04910 | $0,04300 |
$0,04600 | $549,86K | — | -0.65% |
| 31.07.2026 | $0,04790 | $0,04910 | $0,04310 |
$0,04650 | $230,37K | — | -2.92% |
| 30.07.2026 | $0,04790 | $0,05010 | $0,04310 |
$0,04810 | $517,84K | — | +0.42% |
| 29.07.2026 | $0,04510 | $0,05290 | $0,04410 |
$0,04930 | $835,40K | — | +9.31% |
| 28.07.2026 | $0,04860 | $0,04890 | $0,04490 |
$0,04580 | $389,84K | — | -5.76% |
| 27.07.2026 | $0,04730 | $0,04950 | $0,04580 |
$0,04860 | $718,89K | — | +2.75% |
| 26.07.2026 | $0,04760 | $0,05050 | $0,04500 |
$0,04720 | $974,33K | — | -0.84% |
| 25.07.2026 | $0,04830 | $0,04950 | $0,04410 |
$0,04860 | $310,61K | — | +0.62% |
| 24.07.2026 | $0,04950 | $0,04970 | $0,04690 |
$0,04830 | $384,11K | — | -2.42% |
| 23.07.2026 | $0,04910 | $0,05160 | $0,04640 |
$0,04960 | $841,63K | — | +1.02% |
| 22.07.2026 | $0,04810 | $0,05260 | $0,04300 |
$0,04910 | $502,12K | — | +2.08% |
| 21.07.2026 | $0,04830 | $0,06300 | $0,04610 |
$0,04810 | $600,56K | — | -0.41% |
| 20.07.2026 | $0,04960 | $0,05270 | $0,04610 |
$0,04750 | $1,62M | — | -4.23% |
| 19.07.2026 | $0,04990 | $0,05230 | $0,04840 |
$0,05080 | $1,14M | — | +1.80% |
| 18.07.2026 | $0,04900 | $0,05080 | $0,04800 |
$0,04970 | $635,61K | — | +1.43% |
| 17.07.2026 | $0,05020 | $0,05250 | $0,04860 |
$0,04920 | $286,30K | — | -1.99% |
| 16.07.2026 | $0,04850 | $0,05090 | $0,04590 |
$0,04960 | $895,19K | — | +2.27% |
| 15.07.2026 | $0,04860 | $0,05190 | $0,04690 |
$0,04860 | $825,92K | — | +0.00% |
| 14.07.2026 | $0,05070 | $0,05200 | $0,04780 |
$0,04960 | $762,71K | — | -2.17% |
| 13.07.2026 | $0,04890 | $0,05260 | $0,04510 |
$0,05090 | $576,84K | — | +4.09% |
| 12.07.2026 | $0,04910 | $0,05410 | $0,04500 |
$0,04790 | $668,51K | — | -2.44% |
| 11.07.2026 | $0,04910 | $0,05290 | $0,04700 |
$0,04950 | $1,02M | — | +0.81% |
| 10.07.2026 | $0,04880 | $0,05170 | $0,04650 |
$0,04910 | $513,98K | — | +0.61% |
| 09.07.2026 | $0,05040 | $0,05260 | $0,04650 |
$0,04890 | $869,34K | — | -2.98% |
| 08.07.2026 | $0,04960 | $0,05210 | $0,04620 |
$0,04980 | $783,71K | — | +0.40% |
| 07.07.2026 | $0,05230 | $0,05290 | $0,04740 |
$0,04960 | $1,01M | — | -5.16% |
| 06.07.2026 | $0,05330 | $0,05440 | $0,05050 |
$0,05170 | $923,42K | — | -3.00% |
| 05.07.2026 | $0,05440 | $0,05630 | $0,05070 |
$0,05310 | $1,62M | — | -2.39% |
| 04.07.2026 | $0,05640 | $0,05760 | $0,05310 |
$0,05440 | $857,25K | — | -3.55% |
| 03.07.2026 | $0,05500 | $0,06180 | $0,05380 |
$0,05690 | $658,48K | — | +3.45% |
| 02.07.2026 | $0,05290 | $0,05580 | $0,05220 |
$0,05510 | $760,00K | — | +4.16% |
| 01.07.2026 | $0,05210 | $0,05550 | $0,04920 |
$0,05290 | $972,08K | — | +1.54% |
| 30.06.2026 | $0,05260 | $0,05380 | $0,04940 |
$0,05130 | $1,07M | — | -2.47% |
| 29.06.2026 | $0,05290 | $0,05820 | $0,05010 |
$0,05190 | $956,53K | — | -1.89% |
| 28.06.2026 | $0,05090 | $0,05390 | $0,04760 |
$0,05280 | $2,04M | — | +3.73% |
| 27.06.2026 | $0,05180 | $0,05550 | $0,04910 |
$0,05230 | $631,67K | — | +0.97% |
| 26.06.2026 | $0,05060 | $0,05390 | $0,05000 |
$0,05180 | $354,91K | — | +2.37% |
| 25.06.2026 | $0,05150 | $0,05350 | $0,04810 |
$0,05060 | $784,32K | — | -1.75% |
| 24.06.2026 | $0,05460 | $0,05750 | $0,04900 |
$0,05120 | $1,93M | — | -6.23% |
| 23.06.2026 | $0,05500 | $0,05690 | $0,05130 |
$0,05460 | $847,34K | — | -0.73% |
| 22.06.2026 | $0,05600 | $0,05890 | $0,05350 |
$0,05510 | $1,13M | — | -1.61% |
| 21.06.2026 | $0,05600 | $0,06150 | $0,04950 |
$0,05610 | $1,98M | — | +0.18% |
| 20.06.2026 | $0,05420 | $0,05890 | $0,05190 |
$0,05600 | $645,99K | — | +3.32% |
| 19.06.2026 | $0,05640 | $0,05990 | $0,05110 |
$0,05400 | $683,27K | — | -4.26% |
| 18.06.2026 | $0,05830 | $0,06080 | $0,05020 |
$0,05630 | $1,06M | — | -3.43% |
| 17.06.2026 | $0,05950 | $0,06210 | $0,05310 |
$0,05670 | $1,42M | — | -4.71% |
| 16.06.2026 | $0,05890 | $0,06060 | $0,05500 |
$0,05950 | $1,03M | — | +1.02% |
| 15.06.2026 | $0,06200 | $0,06320 | $0,05380 |
$0,05890 | $1,11M | — | -5.00% |
| 14.06.2026 | $0,05570 | $0,06580 | $0,05480 |
$0,06220 | $2,15M | — | +11.67% |
| 13.06.2026 | $0,05570 | $0,05870 | $0,05470 |
$0,05590 | $869,95K | — | +0.36% |
| 12.06.2026 | $0,05350 | $0,05690 | $0,05180 |
$0,05580 | $643,65K | — | +4.30% |
| 11.06.2026 | $0,05310 | $0,05770 | $0,05050 |
$0,05460 | $1,12M | — | +2.82% |
| 10.06.2026 | $0,05360 | $0,05670 | $0,04810 |
$0,05280 | $1,22M | — | -1.49% |
| 09.06.2026 | $0,05460 | $0,05760 | $0,05180 |
$0,05360 | $892,31K | — | -1.83% |
| 08.06.2026 | $0,05660 | $0,06010 | $0,05300 |
$0,05550 | $2,89M | — | -1.94% |
| 07.06.2026 | $0,05730 | $0,06400 | $0,05230 |
$0,05660 | $1,24M | — | -1.22% |
| 06.06.2026 | $0,05170 | $0,05810 | $0,04890 |
$0,05740 | $1,11M | — | +11.03% |
| 05.06.2026 | $0,05300 | $0,05580 | $0,04870 |
$0,05170 | $1,32M | — | -2.45% |
| 04.06.2026 | $0,05860 | $0,05960 | $0,05170 |
$0,05170 | $1,38M | — | -11.77% |
| 03.06.2026 | $0,06220 | $0,06370 | $0,05700 |
$0,05870 | $2,59M | — | -5.63% |
| 02.06.2026 | $0,06210 | $0,06540 | $0,05810 |
$0,06120 | $1,78M | — | -1.45% |
| 01.06.2026 | $0,06450 | $0,06710 | $0,05950 |
$0,06140 | $1,53M | — | -4.81% |
| 31.05.2026 | $0,06540 | $0,06860 | $0,06220 |
$0,06380 | $2,64M | — | -2.45% |
| 30.05.2026 | $0,06620 | $0,06920 | $0,06330 |
$0,06540 | $910,23K | — | -1.21% |
| 29.05.2026 | $0,06520 | $0,06870 | $0,06120 |
$0,06480 | $987,99K | — | -0.61% |
| 28.05.2026 | $0,06290 | $0,06820 | $0,05810 |
$0,06530 | $881,69K | — | +3.82% |
| 27.05.2026 | $0,07240 | $0,07310 | $0,06080 |
$0,06310 | $1,59M | — | -12.85% |
| 26.05.2026 | $0,07350 | $0,08490 | $0,06550 |
$0,07100 | $1,41M | — | -3.40% |
| 25.05.2026 | $0,07020 | $0,08910 | $0,06790 |
$0,07360 | $1,76M | — | +4.84% |
| 24.05.2026 | $0,06800 | $0,07360 | $0,06780 |
$0,07010 | $1,23M | — | +3.09% |
| 23.05.2026 | $0,06680 | $0,07010 | $0,06680 |
$0,06800 | $842,30K | — | +1.80% |
| 22.05.2026 | $0,06820 | $0,06870 | $0,06460 |
$0,06670 | $1,50M | — | -2.20% |
| 21.05.2026 | $0,06860 | $0,07120 | $0,06780 |
$0,06820 | $1,20M | — | -0.58% |
| 20.05.2026 | $0,06780 | $0,07140 | $0,06690 |
$0,06860 | $1,04M | — | +1.18% |
| 19.05.2026 | $0,06610 | $0,07290 | $0,06560 |
$0,06780 | $983,49K | — | +2.57% |
| 18.05.2026 | $0,06500 | $0,07100 | $0,06440 |
$0,06610 | $693,76K | — | +1.69% |
| 17.05.2026 | $0,06800 | $0,06850 | $0,06460 |
$0,06500 | $2,25M | — | -4.41% |
| 16.05.2026 | $0,06870 | $0,06910 | $0,06700 |
$0,06810 | $558,68K | — | -0.87% |
| 15.05.2026 | $0,07080 | $0,07110 | $0,06760 |
$0,06870 | $951,60K | — | -2.97% |
| 14.05.2026 | $0,07280 | $0,07400 | $0,06930 |
$0,07080 | $2,10M | — | -2.75% |
| 13.05.2026 | $0,07010 | $0,07330 | $0,07000 |
$0,07280 | $1,53M | — | +3.85% |
| 12.05.2026 | $0,07310 | $0,07670 | $0,06930 |
$0,07010 | $1,44M | — | -4.10% |
| 11.05.2026 | $0,07730 | $0,07860 | $0,07190 |
$0,07310 | $1,37M | — | -5.43% |
| 10.05.2026 | $0,07620 | $0,07900 | $0,07400 |
$0,07730 | $2,88M | — | +1.44% |
| 09.05.2026 | $0,07850 | $0,08210 | $0,07270 |
$0,07620 | $1,27M | — | -2.93% |
| 08.05.2026 | $0,07080 | $0,08440 | $0,07040 |
$0,07850 | $652,95K | — | +10.88% |
| 07.05.2026 | $0,06960 | $0,07330 | $0,06950 |
$0,07080 | $2,01M | — | +1.72% |
| 06.05.2026 | $0,07050 | $0,07260 | $0,06860 |
$0,06960 | $5,08M | — | -1.28% |
| 05.05.2026 | $0,06840 | $0,07480 | $0,06670 |
$0,07050 | $1,46M | — | +3.07% |
| 04.05.2026 | $0,07650 | $0,08150 | $0,06820 |
$0,06850 | $928,02K | — | -10.46% |
| 03.05.2026 | $0,05960 | $0,1217 | $0,05940 |
$0,07650 | $1,86M | — | +28.36% |
| 02.05.2026 | $0,06080 | $0,06150 | $0,05900 |
$0,05960 | $437,05K | — | -1.97% |
| 01.05.2026 | $0,06030 | $0,06130 | $0,05860 |
$0,06090 | $225,66K | — | +1.00% |
| 30.04.2026 | $0,05870 | $0,06150 | $0,05840 |
$0,06020 | $631,37K | — | +2.56% |
| 29.04.2026 | $0,05990 | $0,06420 | $0,05830 |
$0,05870 | $392,18K | — | -2.00% |
| 28.04.2026 | $0,06170 | $0,06180 | $0,05990 |
$0,05990 | $423,82K | — | -2.92% |
| 27.04.2026 | $0,06120 | $0,06200 | $0,05990 |
$0,06170 | $452,57K | — | +0.82% |
| 26.04.2026 | $0,06180 | $0,06320 | $0,06020 |
$0,06120 | $1,42M | — | -0.97% |
| 25.04.2026 | $0,06190 | $0,07010 | $0,05960 |
$0,06170 | $622,53K | — | -0.32% |
| 24.04.2026 | $0,06420 | $0,06490 | $0,06150 |
$0,06190 | $270,13K | — | -3.58% |
| 23.04.2026 | $0,06670 | $0,06780 | $0,06080 |
$0,06400 | $2,21M | — | -4.05% |
| 22.04.2026 | $0,06600 | $0,07370 | $0,06320 |
$0,06680 | $665,39K | — | +1.21% |
| 21.04.2026 | $0,06260 | $0,06700 | $0,06160 |
$0,06590 | $1,17M | — | +5.27% |
| 20.04.2026 | $0,06290 | $0,08620 | $0,06160 |
$0,06250 | $1,32M | — | -0.64% |
| 19.04.2026 | $0,06270 | $0,06910 | $0,05910 |
$0,06290 | $1,78M | — | +0.32% |
| 18.04.2026 | $0,06300 | $0,06480 | $0,05980 |
$0,06280 | $1,02M | — | -0.32% |
| 17.04.2026 | $0,06920 | $0,07670 | $0,06260 |
$0,06300 | $548,49K | — | -8.96% |
| 16.04.2026 | $0,06000 | $0,07590 | $0,05880 |
$0,06910 | $1,50M | — | +15.17% |
| 15.04.2026 | $0,05710 | $0,06670 | $0,05700 |
$0,06000 | $913,92K | — | +5.08% |
| 14.04.2026 | $0,05730 | $0,05780 | $0,05530 |
$0,05710 | $541,17K | — | -0.35% |
| 13.04.2026 | $0,05420 | $0,05790 | $0,05390 |
$0,05760 | $1,55M | — | +6.27% |
| 12.04.2026 | $0,05480 | $0,05580 | $0,05280 |
$0,05420 | $449,10K | — | -1.09% |
| 11.04.2026 | $0,05690 | $0,05770 | $0,05470 |
$0,05490 | $1,05M | — | -3.51% |
| 10.04.2026 | $0,05720 | $0,05810 | $0,05610 |
$0,05680 | $486,18K | — | -0.70% |
| 09.04.2026 | $0,05640 | $0,05940 | $0,05590 |
$0,05720 | $636,55K | — | +1.42% |
| 08.04.2026 | $0,05710 | $0,06000 | $0,05560 |
$0,05650 | $318,79K | — | -1.05% |
| 07.04.2026 | $0,05550 | $0,07870 | $0,05540 |
$0,05710 | $695,09K | — | +2.88% |
| 06.04.2026 | $0,05730 | $0,05740 | $0,05440 |
$0,05550 | $816,59K | — | -3.14% |
| 05.04.2026 | $0,05600 | $0,05810 | $0,05530 |
$0,05730 | $498,24K | — | +2.32% |
| 04.04.2026 | $0,05590 | $0,05650 | $0,05440 |
$0,05600 | $243,31K | — | +0.18% |
| 03.04.2026 | $0,05610 | $0,05800 | $0,05540 |
$0,05590 | $108,91K | — | -0.36% |
| 02.04.2026 | $0,05560 | $0,05710 | $0,05490 |
$0,05610 | $761,94K | — | +0.90% |
| 01.04.2026 | $0,05750 | $0,05810 | $0,05470 |
$0,05560 | $432,34K | — | -3.30% |
| 31.03.2026 | $0,05620 | $0,05850 | $0,05540 |
$0,05760 | $436,57K | — | +2.49% |
| 30.03.2026 | $0,05790 | $0,06320 | $0,05560 |
$0,05600 | $456,85K | — | -3.28% |
| 29.03.2026 | $0,05720 | $0,06380 | $0,05630 |
$0,05790 | $731,46K | — | +1.22% |
| 28.03.2026 | $0,05880 | $0,06390 | $0,05690 |
$0,05710 | $218,55K | — | -2.89% |
| 27.03.2026 | $0,05890 | $0,06420 | $0,05730 |
$0,05890 | $211,41K | — | +0.00% |
| 26.03.2026 | $0,06040 | $0,06520 | $0,05820 |
$0,05900 | $892,17K | — | -2.32% |
| 25.03.2026 | $0,06220 | $0,06560 | $0,05960 |
$0,06040 | $686,37K | — | -2.89% |
| 24.03.2026 | $0,06080 | $0,07480 | $0,06020 |
$0,06220 | $557,59K | — | +2.30% |
| 23.03.2026 | $0,06070 | $0,08010 | $0,06000 |
$0,06090 | $2,14M | — | +0.33% |
| 22.03.2026 | $0,06110 | $0,06280 | $0,05880 |
$0,06080 | $1,22M | — | -0.49% |
| 21.03.2026 | $0,06620 | $0,06710 | $0,05990 |
$0,06100 | $725,93K | — | -7.85% |
| 20.03.2026 | $0,06710 | $0,06720 | $0,06530 |
$0,06620 | $476,14K | — | -1.34% |
| 19.03.2026 | $0,06550 | $0,07480 | $0,06510 |
$0,06710 | $768,05K | — | +2.44% |
| 18.03.2026 | $0,06720 | $0,07600 | $0,06490 |
$0,06550 | $815,87K | — | -2.53% |
| 17.03.2026 | $0,06990 | $0,07660 | $0,06610 |
$0,06730 | $2,61M | — | -3.72% |
| 16.03.2026 | $0,06840 | $0,07050 | $0,06780 |
$0,06990 | $938,66K | — | +2.19% |
| 15.03.2026 | $0,06610 | $0,06970 | $0,06580 |
$0,06840 | $1,37M | — | +3.48% |
| 14.03.2026 | $0,06500 | $0,06680 | $0,06470 |
$0,06610 | $510,57K | — | +1.69% |
| 13.03.2026 | $0,06700 | $0,06730 | $0,06420 |
$0,06490 | $517,67K | — | -3.13% |
| 12.03.2026 | $0,06630 | $0,06800 | $0,06460 |
$0,06710 | $1,39M | — | +1.21% |
| 11.03.2026 | $0,06500 | $0,06670 | $0,06450 |
$0,06630 | $894,80K | — | +2.00% |
| 10.03.2026 | $0,06610 | $0,06670 | $0,06380 |
$0,06500 | $727,01K | — | -1.66% |
| 09.03.2026 | $0,06420 | $0,07590 | $0,06390 |
$0,06600 | $956,87K | — | +2.80% |
| 08.03.2026 | $0,06410 | $0,07590 | $0,06330 |
$0,06420 | $947,21K | — | +0.16% |
| 07.03.2026 | $0,06400 | $0,06570 | $0,06340 |
$0,06410 | $819,82K | — | +0.16% |
| 06.03.2026 | $0,06920 | $0,07110 | $0,06380 |
$0,06400 | $436,59K | — | -7.51% |
| 05.03.2026 | $0,06560 | $0,07130 | $0,06300 |
$0,06930 | $932,59K | — | +5.64% |
| 04.03.2026 | $0,06690 | $0,07140 | $0,06520 |
$0,06560 | $915,94K | — | -1.94% |
| 03.03.2026 | $0,06120 | $0,06710 | $0,06060 |
$0,06700 | $1,33M | — | +9.48% |
| 02.03.2026 | $0,06340 | $0,07150 | $0,06050 |
$0,06120 | $697,58K | — | -3.47% |
| 01.03.2026 | $0,06320 | $0,06840 | $0,05990 |
$0,06350 | $949,92K | — | +0.47% |
| 28.02.2026 | $0,06150 | $0,06990 | $0,06090 |
$0,06320 | $770,66K | — | +2.76% |
| 27.02.2026 | $0,06500 | $0,06630 | $0,06060 |
$0,06150 | $616,13K | — | -5.38% |
| 26.02.2026 | $0,06440 | $0,06870 | $0,06260 |
$0,06500 | $2,74M | — | +0.93% |
| 25.02.2026 | $0,06620 | $0,07220 | $0,06370 |
$0,06440 | $1,56M | — | -2.72% |
| 24.02.2026 | $0,06250 | $0,07140 | $0,06150 |
$0,06620 | $1,30M | — | +5.92% |
| 23.02.2026 | $0,06270 | $0,07080 | $0,06040 |
$0,06250 | $1,04M | — | -0.32% |
| 22.02.2026 | $0,06610 | $0,06630 | $0,06190 |
$0,06270 | $2,82M | — | -5.14% |
| 21.02.2026 | $0,06790 | $0,07400 | $0,06560 |
$0,06610 | $1,08M | — | -2.65% |
| 20.02.2026 | $0,06890 | $0,06980 | $0,06680 |
$0,06790 | $541,56K | — | -1.45% |
| 19.02.2026 | $0,06860 | $0,07410 | $0,06630 |
$0,06890 | $1,61M | — | +0.44% |
| 18.02.2026 | $0,07380 | $0,07910 | $0,06790 |
$0,06860 | $1,35M | — | -7.05% |
| 17.02.2026 | $0,06700 | $0,07730 | $0,06610 |
$0,07390 | $989,54K | — | +10.30% |
| 16.02.2026 | $0,06690 | $0,07120 | $0,06640 |
$0,06710 | $1,15M | — | +0.30% |
| 15.02.2026 | $0,06810 | $0,07040 | $0,06630 |
$0,06700 | $1,34M | — | -1.62% |
| 14.02.2026 | $0,07070 | $0,07400 | $0,06790 |
$0,06810 | $911,05K | — | -3.68% |
| 13.02.2026 | $0,06850 | $0,07080 | $0,06810 |
$0,07070 | $1,23M | — | +3.21% |
| 12.02.2026 | $0,06780 | $0,07000 | $0,06600 |
$0,06860 | $1,60M | — | +1.18% |
| 11.02.2026 | $0,06840 | $0,07490 | $0,06640 |
$0,06790 | $1,05M | — | -0.73% |
| 10.02.2026 | $0,07220 | $0,07440 | $0,06550 |
$0,06850 | $1,65M | — | -5.12% |
| 09.02.2026 | $0,06660 | $0,07830 | $0,06590 |
$0,07220 | $1,28M | — | +8.41% |
| 08.02.2026 | $0,07250 | $0,07740 | $0,06420 |
$0,06660 | $1,85M | — | -8.14% |
| 07.02.2026 | $0,06230 | $0,07490 | $0,06210 |
$0,07290 | $926,46K | — | +17.01% |
| 06.02.2026 | $0,06110 | $0,08070 | $0,06080 |
$0,06230 | $1,41M | — | +1.96% |
| 05.02.2026 | $0,05580 | $0,07240 | $0,04740 |
$0,06110 | $2,78M | — | +9.50% |
| 04.02.2026 | $0,06200 | $0,06400 | $0,05450 |
$0,05580 | $3,86M | — | -10.00% |
| 03.02.2026 | $0,06790 | $0,06790 | $0,06160 |
$0,06200 | $8,35M | — | -8.69% |
| 02.02.2026 | $0,06830 | $0,06920 | $0,06440 |
$0,06790 | $1,23M | — | -0.59% |
| 01.02.2026 | $0,06400 | $0,06890 | $0,06100 |
$0,06830 | $3,75M | — | +6.72% |
| 31.01.2026 | $0,06930 | $0,07010 | $0,06300 |
$0,06400 | $3,68M | — | -7.65% |
| 30.01.2026 | $0,07470 | $0,08890 | $0,06840 |
$0,06930 | $1,43M | — | -7.23% |
| 29.01.2026 | $0,07620 | $0,08710 | $0,07020 |
$0,07470 | $2,94M | — | -1.97% |
| 28.01.2026 | $0,08470 | $0,08480 | $0,07570 |
$0,07620 | $2,14M | — | -10.04% |
| 27.01.2026 | $0,08560 | $0,08760 | $0,08400 |
$0,08480 | $2,12M | — | -0.93% |
| 26.01.2026 | $0,08570 | $0,08950 | $0,08400 |
$0,08560 | $1,07M | — | -0.12% |
| 25.01.2026 | $0,08780 | $0,08950 | $0,08370 |
$0,08570 | $4,00M | — | -2.39% |
| 24.01.2026 | $0,08830 | $0,09240 | $0,08720 |
$0,08770 | $1,59M | — | -0.68% |
| 23.01.2026 | $0,09260 | $0,09660 | $0,08810 |
$0,08830 | $1,20M | — | -4.64% |
| 22.01.2026 | $0,09000 | $0,1006 | $0,08810 |
$0,09280 | $2,92M | — | +3.11% |
| 21.01.2026 | $0,09190 | $0,09700 | $0,08810 |
$0,09000 | $3,38M | — | -2.07% |
| 20.01.2026 | $0,09130 | $0,1023 | $0,08790 |
$0,09190 | $4,08M | — | +0.66% |
| 19.01.2026 | $0,09600 | $0,09750 | $0,08990 |
$0,09120 | $2,97M | — | -5.00% |
| 18.01.2026 | $0,1047 | $0,1054 | $0,09450 |
$0,09600 | $2,98M | — | -8.31% |
| 17.01.2026 | $0,1079 | $0,1083 | $0,1034 |
$0,1047 | $895,72K | — | -2.97% |
| 16.01.2026 | $0,1031 | $0,1082 | $0,1020 |
$0,1079 | $1,48M | — | +4.66% |
| 15.01.2026 | $0,1103 | $0,1114 | $0,1027 |
$0,1031 | $3,32M | — | -6.53% |
| 14.01.2026 | $0,1167 | $0,1185 | $0,1083 |
$0,1104 | $4,68M | — | -5.40% |
| 13.01.2026 | $0,1080 | $0,1363 | $0,1080 |
$0,1167 | $4,89M | — | +8.06% |
| 12.01.2026 | $0,1078 | $0,1231 | $0,1054 |
$0,1080 | $3,09M | — | +0.19% |
| 11.01.2026 | $0,1098 | $0,1238 | $0,1057 |
$0,1078 | $2,80M | — | -1.82% |
| 10.01.2026 | $0,1133 | $0,1138 | $0,1089 |
$0,1098 | $820,98K | — | -3.09% |
| 09.01.2026 | $0,1133 | $0,1156 | $0,1095 |
$0,1132 | $1,45M | — | -0.09% |
| 08.01.2026 | $0,1116 | $0,1149 | $0,1097 |
$0,1133 | $3,26M | — | +1.52% |
| 07.01.2026 | $0,1101 | $0,1128 | $0,1092 |
$0,1116 | $3,88M | — | +1.36% |
| 06.01.2026 | $0,1198 | $0,1198 | $0,1092 |
$0,1101 | $4,41M | — | -8.10% |
| 05.01.2026 | $0,1174 | $0,1219 | $0,1153 |
$0,1199 | $3,71M | — | +2.13% |
| 04.01.2026 | $0,1039 | $0,1194 | $0,1038 |
$0,1174 | $3,25M | — | +12.99% |
| 03.01.2026 | $0,09530 | $0,1059 | $0,09530 |
$0,1039 | $2,04M | — | +9.02% |
| 02.01.2026 | $0,09200 | $0,09720 | $0,09150 |
$0,09530 | $2,67M | — | +3.59% |
| 01.01.2026 | $0,09050 | $0,09310 | $0,08940 |
$0,09200 | $2,68M | — | +1.66% |
| 31.12.2025 | $0,08820 | $0,09040 | $0,08660 |
$0,09040 | $2,04M | — | +2.49% |
| 30.12.2025 | $0,09120 | $0,09190 | $0,08810 |
$0,08820 | $2,73M | — | -3.29% |
| 29.12.2025 | $0,09400 | $0,09470 | $0,09070 |
$0,09120 | $2,69M | — | -2.98% |
| 28.12.2025 | $0,09580 | $0,09680 | $0,09300 |
$0,09400 | $3,82M | — | -1.88% |
| 27.12.2025 | $0,09570 | $0,09820 | $0,09520 |
$0,09580 | $909,16K | — | +0.10% |
| 26.12.2025 | $0,09490 | $0,09630 | $0,09430 |
$0,09570 | $1,50M | — | +0.84% |
| 25.12.2025 | $0,09770 | $0,09820 | $0,09430 |
$0,09490 | $3,15M | — | -2.87% |
| 24.12.2025 | $0,09620 | $0,09810 | $0,09520 |
$0,09780 | $1,55M | — | +1.66% |
| 23.12.2025 | $0,09900 | $0,09960 | $0,09460 |
$0,09620 | $3,18M | — | -2.83% |
| 22.12.2025 | $0,09980 | $0,1005 | $0,09810 |
$0,09900 | $4,02M | — | -0.80% |
| 21.12.2025 | $0,09750 | $0,1119 | $0,09700 |
$0,09980 | $5,65M | — | +2.36% |
| 20.12.2025 | $0,09910 | $0,1027 | $0,09620 |
$0,09750 | $2,57M | — | -1.61% |
| 19.12.2025 | $0,09970 | $0,1024 | $0,09900 |
$0,09910 | $2,71M | — | -0.60% |
| 18.12.2025 | $0,1025 | $0,1026 | $0,09270 |
$0,09970 | $5,58M | — | -2.73% |
| 17.12.2025 | $0,1093 | $0,1109 | $0,1008 |
$0,1024 | $3,44M | — | -6.31% |
| 16.12.2025 | $0,1128 | $0,1150 | $0,1091 |
$0,1093 | $2,38M | — | -3.10% |
| 15.12.2025 | $0,1122 | $0,1136 | $0,1067 |
$0,1129 | $3,31M | — | +0.62% |
| 14.12.2025 | $0,1170 | $0,1182 | $0,1108 |
$0,1122 | $2,52M | — | -4.10% |
| 13.12.2025 | $0,1193 | $0,1264 | $0,1161 |
$0,1170 | $1,66M | — | -1.93% |
| 12.12.2025 | $0,1154 | $0,1226 | $0,1153 |
$0,1193 | $2,42M | — | +3.38% |
| 11.12.2025 | $0,1135 | $0,1225 | $0,1123 |
$0,1154 | $3,91M | — | +1.67% |
| 10.12.2025 | $0,1198 | $0,1235 | $0,1132 |
$0,1135 | $4,37M | — | -5.26% |
| 09.12.2025 | $0,1233 | $0,1365 | $0,1188 |
$0,1198 | $4,10M | — | -2.84% |
| 08.12.2025 | $0,1188 | $0,1251 | $0,1138 |
$0,1233 | $3,08M | — | +3.79% |
| 07.12.2025 | $0,1167 | $0,1274 | $0,1134 |
$0,1189 | $3,57M | — | +1.89% |
| 06.12.2025 | $0,1141 | $0,1183 | $0,1120 |
$0,1167 | $1,44M | — | +2.28% |
| 05.12.2025 | $0,1156 | $0,1156 | $0,1123 |
$0,1141 | $2,87M | — | -1.30% |
| 04.12.2025 | $0,1251 | $0,1253 | $0,1148 |
$0,1156 | $3,16M | — | -7.59% |
| 03.12.2025 | $0,1231 | $0,1260 | $0,1211 |
$0,1251 | $5,63M | — | +1.62% |
| 02.12.2025 | $0,1212 | $0,1504 | $0,1196 |
$0,1231 | $8,35M | — | +1.57% |
| 01.12.2025 | $0,1105 | $0,1264 | $0,1092 |
$0,1212 | $7,25M | — | +9.68% |
| 30.11.2025 | $0,1236 | $0,1257 | $0,1091 |
$0,1104 | $7,12M | — | -10.68% |
| 29.11.2025 | $0,1271 | $0,1281 | $0,1233 |
$0,1236 | $3,29M | — | -2.75% |
| 28.11.2025 | $0,1341 | $0,1343 | $0,1260 |
$0,1271 | $3,77M | — | -5.22% |
| 27.11.2025 | $0,1261 | $0,1566 | $0,1257 |
$0,1341 | $4,83M | — | +6.34% |
| 26.11.2025 | $0,1183 | $0,1264 | $0,1182 |
$0,1262 | $7,19M | — | +6.68% |
| 25.11.2025 | $0,1172 | $0,1283 | $0,1158 |
$0,1183 | $5,61M | — | +0.94% |
| 24.11.2025 | $0,1176 | $0,1242 | $0,1159 |
$0,1172 | $6,16M | — | -0.34% |
| 23.11.2025 | $0,1162 | $0,1266 | $0,1149 |
$0,1176 | $3,96M | — | +1.20% |
| 22.11.2025 | $0,1108 | $0,1203 | $0,1087 |
$0,1161 | $2,16M | — | +4.78% |
| 21.11.2025 | $0,1083 | $0,1131 | $0,1069 |
$0,1108 | $3,54M | — | +2.31% |
| 20.11.2025 | $0,1277 | $0,1278 | $0,1076 |
$0,1083 | $8,47M | — | -15.19% |
| 19.11.2025 | $0,1251 | $0,1364 | $0,1195 |
$0,1277 | $4,78M | — | +2.08% |
| 18.11.2025 | $0,1312 | $0,1434 | $0,1247 |
$0,1251 | $3,89M | — | -4.65% |
| 17.11.2025 | $0,1336 | $0,1531 | $0,1251 |
$0,1312 | $7,30M | — | -1.80% |
| 16.11.2025 | $0,1379 | $0,1489 | $0,1321 |
$0,1336 | $4,88M | — | -3.12% |
| 15.11.2025 | $0,1414 | $0,1651 | $0,1376 |
$0,1379 | $1,84M | — | -2.48% |
| 14.11.2025 | $0,1453 | $0,1508 | $0,1381 |
$0,1415 | $3,64M | — | -2.62% |
| 13.11.2025 | $0,1583 | $0,1606 | $0,1385 |
$0,1454 | $7,54M | — | -8.15% |
| 12.11.2025 | $0,1624 | $0,1732 | $0,1573 |
$0,1583 | $3,81M | — | -2.52% |
| 11.11.2025 | $0,1785 | $0,1785 | $0,1609 |
$0,1624 | $2,52M | — | -9.02% |
| 10.11.2025 | $0,1653 | $0,1921 | $0,1639 |
$0,1785 | $3,06M | — | +7.99% |
| 09.11.2025 | $0,1669 | $0,1759 | $0,1631 |
$0,1653 | $2,96M | — | -0.96% |
| 08.11.2025 | $0,1805 | $0,1838 | $0,1543 |
$0,1669 | $1,49M | — | -7.53% |
| 07.11.2025 | $0,1510 | $0,1854 | $0,1510 |
$0,1803 | $2,53M | — | +19.40% |
| 06.11.2025 | $0,1438 | $0,1530 | $0,1395 |
$0,1510 | $3,94M | — | +5.01% |
| 05.11.2025 | $0,1451 | $0,1608 | $0,1428 |
$0,1438 | $3,16M | — | -0.90% |
Kapitalizacja = cena zamknięcia × podaż w obiegu z danego dnia; serwis zapisuje podaż od 02.10.2026, więc wcześniejsze dni są puste.
Zeskanuj telefonem, aby pobrać aplikację