Ceny / Veranta / Historia cen Historia cen Veranta (AVNT)
Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie AVNT. Pokazano ostatnie 365 dni.
Miesięczne stopy zwrotu AVNTRok sty lut mar kwi maj cze lip sie wrz paź lis gru Cały rok 2026 -29% -28% -26% +11% -4,5% -37% -7,2% +20% +30% -27% -13% — -76% 2025 — — — — — — — — — -50% -42% -6,5% -73%
Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.
Pobierz pełną historię (CSV, otwiera się w Excelu)
Data Otwórz Wysoko Nisko Zamknij Wolumen Kapitalizacja Zmiana 11.11.2026 $0,08160 $0,08503 $0,08015
$0,08195 $310,07K $29,09M +0.43% 10.11.2026 $0,08264 $0,08342 $0,07870
$0,08164 $140,73K $28,98M -1.21% 09.11.2026 $0,07951 $0,08588 $0,07807
$0,08255 $225,37K $29,30M +3.82% 08.11.2026 $0,08339 $0,08391 $0,07769
$0,07942 $396,51K $28,19M -4.76% 07.11.2026 $0,08590 $0,08700 $0,08231
$0,08340 $203,12K $29,60M -2.91% 06.11.2026 $0,08463 $0,08784 $0,08231
$0,08612 $380,37K $30,57M +1.76% 05.11.2026 $0,09171 $0,09300 $0,08268
$0,08470 $293,03K $30,06M -7.64% 04.11.2026 $0,08819 $0,09466 $0,08394
$0,09164 $284,92K $32,53M +3.91% 03.11.2026 $0,08770 $0,08930 $0,08530
$0,08810 $289,88K $31,27M +0.46% 02.11.2026 $0,09240 $0,09300 $0,08620
$0,08770 $406,10K $31,13M -5.09% 01.11.2026 $0,09370 $0,09520 $0,09120
$0,09220 $268,83K $32,72M -1.60% 31.10.2026 $0,09490 $0,09700 $0,09290
$0,09380 $182,29K $33,29M -1.16% 30.10.2026 $0,09400 $0,09500 $0,08800
$0,09500 $557,76K $33,72M +1.06% 29.10.2026 $0,1074 $0,1091 $0,09340
$0,09420 $1,80M $33,43M -12.29% 28.10.2026 $0,1094 $0,1106 $0,1059
$0,1074 $184,20K $38,11M -1.85% 27.10.2026 $0,1106 $0,1121 $0,1057
$0,1094 $648,86K $38,83M -1.08% 26.10.2026 $0,1119 $0,1132 $0,1075
$0,1107 $599,80K $39,29M -1.07% 25.10.2026 $0,1160 $0,1189 $0,1101
$0,1118 $629,31K $39,68M -3.62% 24.10.2026 $0,1151 $0,1170 $0,1106
$0,1161 $713,61K $41,21M +0.87% 23.10.2026 $0,1083 $0,1171 $0,1078
$0,1150 $799,92K $40,82M +6.19% 22.10.2026 $0,1178 $0,1185 $0,1075
$0,1082 $450,24K $38,40M -8.15% 21.10.2026 $0,1141 $0,1198 $0,1134
$0,1178 $492,02K $41,81M +3.24% 20.10.2026 $0,1058 $0,1182 $0,1038
$0,1142 $717,80K $40,53M +7.94% 19.10.2026 $0,1068 $0,1076 $0,1035
$0,1057 $400,14K $37,52M -1.03% 18.10.2026 $0,1122 $0,1124 $0,1021
$0,1068 $492,71K $37,91M -4.81% 17.10.2026 $0,1168 $0,1192 $0,1087
$0,1122 $418,44K $39,82M -3.94% 16.10.2026 $0,1185 $0,1213 $0,1145
$0,1167 $425,37K $41,42M -1.52% 15.10.2026 $0,1273 $0,1281 $0,1104
$0,1185 $1,97M $42,06M -6.91% 14.10.2026 $0,1266 $0,1329 $0,1263
$0,1272 $764,68K $45,15M +0.47% 13.10.2026 $0,1305 $0,1336 $0,1250
$0,1266 $575,54K $44,93M -2.99% 12.10.2026 $0,1389 $0,1392 $0,1294
$0,1304 $841,37K $46,28M -6.12% 11.10.2026 $0,1331 $0,1437 $0,1306
$0,1390 $1,17M $49,33M +4.43% 10.10.2026 $0,1398 $0,1425 $0,1330
$0,1331 $965,52K $47,24M -4.79% 09.10.2026 $0,1330 $0,1404 $0,1306
$0,1398 $1,26M $49,62M +5.11% 08.10.2026 $0,1297 $0,1388 $0,1257
$0,1331 $3,12M $47,24M +2.62% 07.10.2026 $0,1284 $0,1310 $0,1194
$0,1298 $1,03M $46,07M +1.09% 06.10.2026 $0,1340 $0,1402 $0,1281
$0,1284 $1,44M $45,57M -4.18% 05.10.2026 $0,1273 $0,1404 $0,1268
$0,1340 $2,34M $47,54M +5.26% 04.10.2026 $0,1284 $0,1298 $0,1256
$0,1274 $307,75K $45,20M -0.78% 03.10.2026 $0,1301 $0,1305 $0,1245
$0,1283 $336,35K $45,52M -1.38% 02.10.2026 $0,1229 $0,1311 $0,1223
$0,1302 $782,33K $46,20M +5.94% 01.10.2026 $0,1286 $0,1315 $0,1206
$0,1229 $645,98K $43,61M -4.43% 30.09.2026 $0,1243 $0,1314 $0,1228
$0,1286 $738,52K $45,63M +3.46% 29.09.2026 $0,1235 $0,1285 $0,1190
$0,1244 $688,07K $44,14M +0.73% 28.09.2026 $0,1290 $0,1380 $0,1205
$0,1234 $2,61M $43,71M -4.34% 27.09.2026 $0,1294 $0,1311 $0,1256
$0,1290 $831,68K $45,68M -0.31% 26.09.2026 $0,1246 $0,1365 $0,1233
$0,1293 $3,61M $45,79M +3.77% 25.09.2026 $0,1158 $0,1264 $0,1136
$0,1246 $2,06M $44,12M +7.60% 24.09.2026 $0,1095 $0,1171 $0,1085
$0,1158 $626,82K $41,01M +5.75% 23.09.2026 $0,1203 $0,1226 $0,1089
$0,1096 $1,14M $38,81M -8.89% 22.09.2026 $0,1162 $0,1247 $0,1141
$0,1202 $2,43M — +3.44% 21.09.2026 $0,1104 $0,1197 $0,1084
$0,1162 $1,45M $41,08M +5.25% 20.09.2026 $0,1107 $0,1114 $0,1047
$0,1104 $833,65K — -0.27% 19.09.2026 $0,1063 $0,1124 $0,1056
$0,1107 $1,15M $39,13M +4.14% 18.09.2026 $0,09900 $0,1069 $0,09860
$0,1062 $675,44K — +7.27% 17.09.2026 $0,09710 $0,09950 $0,09630
$0,09900 $347,10K $34,97M +1.96% 16.09.2026 $0,09510 $0,09760 $0,09180
$0,09720 $366,33K $34,33M +2.21% 15.09.2026 $0,1007 $0,1018 $0,09360
$0,09520 $365,46K — -5.46% 14.09.2026 $0,09700 $0,1026 $0,09540
$0,1008 $335,29K $35,59M +3.92% 13.09.2026 $0,1009 $0,1027 $0,09570
$0,09680 $431,13K $34,18M -4.06% 12.09.2026 $0,09920 $0,1023 $0,09910
$0,1009 $235,48K $35,62M +1.71% 11.09.2026 $0,09830 $0,1031 $0,09600
$0,09930 $663,61K $35,05M +1.02% 10.09.2026 $0,1007 $0,1020 $0,09760
$0,09840 $484,63K $34,71M -2.28% 09.09.2026 $0,1060 $0,1107 $0,09730
$0,1007 $835,44K $35,52M -5.00% 08.09.2026 $0,1076 $0,1232 $0,1056
$0,1059 $3,30M $37,34M -1.58% 07.09.2026 $0,1062 $0,1115 $0,1046
$0,1077 $1,28M $37,98M +1.41% 06.09.2026 $0,1072 $0,1089 $0,1036
$0,1063 $552,16K $37,47M -0.84% 05.09.2026 $0,1022 $0,1078 $0,1013
$0,1073 $683,97K $37,82M +4.99% 04.09.2026 $0,1057 $0,1071 $0,09950
$0,1021 $658,68K $35,98M -3.41% 03.09.2026 $0,1016 $0,1087 $0,1002
$0,1059 $608,58K $37,32M +4.23% 02.09.2026 $0,1029 $0,1055 $0,09990
$0,1017 $776,05K $35,81M -1.17% 01.09.2026 $0,09930 $0,1044 $0,09900
$0,1029 $671,41K $35,16M +3.63% 31.08.2026 $0,09560 $0,1027 $0,09530
$0,09940 $606,42K $33,96M +3.97% 30.08.2026 $0,1013 $0,1036 $0,09420
$0,09570 $467,87K — -5.53% 29.08.2026 $0,09970 $0,1026 $0,09820
$0,1013 $349,56K $34,61M +1.60% 28.08.2026 $0,1050 $0,1053 $0,09720
$0,09980 $595,08K $34,05M -4.95% 27.08.2026 $0,1073 $0,1080 $0,1031
$0,1050 $630,37K $35,82M -2.14% 26.08.2026 $0,1037 $0,1095 $0,09960
$0,1074 $712,02K $36,63M +3.57% 25.08.2026 $0,1012 $0,1073 $0,1001
$0,1036 $1,17M $35,25M +2.37% 24.08.2026 $0,1023 $0,1062 $0,09740
$0,1012 $707,18K — -1.08% 23.08.2026 $0,1001 $0,1042 $0,09430
$0,1024 $719,79K $34,84M +2.30% 22.08.2026 $0,1045 $0,1163 $0,09650
$0,1001 $1,88M — -4.21% 21.08.2026 $0,09480 $0,1078 $0,09340
$0,1045 $1,62M $35,56M +10.23% 20.08.2026 $0,09020 $0,09590 $0,08820
$0,09470 $1,18M — +4.99% 19.08.2026 $0,08710 $0,09190 $0,08350
$0,09020 $1,03M $30,59M +3.56% 18.08.2026 $0,09420 $0,09420 $0,08660
$0,08710 $697,86K — -7.54% 17.08.2026 $0,1007 $0,1028 $0,09360
$0,09430 $770,34K $31,98M -6.36% 16.08.2026 $0,1000 $0,1037 $0,09810
$0,1009 $716,21K $34,20M +0.90% 15.08.2026 $0,1047 $0,1097 $0,09670
$0,09990 $1,13M $33,86M -4.58% 14.08.2026 $0,1082 $0,1138 $0,09830
$0,1047 $3,65M $35,47M -3.23% 13.08.2026 $0,09060 $0,1164 $0,09050
$0,1082 $8,61M $36,64M +19.43% 12.08.2026 $0,09320 $0,09600 $0,08880
$0,09060 $371,33K $30,61M -2.79% 11.08.2026 $0,09240 $0,09590 $0,09060
$0,09340 $512,94K $31,55M +1.08% 10.08.2026 $0,09330 $0,09720 $0,09100
$0,09240 $698,05K $31,22M -0.96% 09.08.2026 $0,08770 $0,09740 $0,08750
$0,09340 $757,50K — +6.50% 08.08.2026 $0,08760 $0,09200 $0,08670
$0,08770 $680,67K $29,63M +0.11% 07.08.2026 $0,08420 $0,08910 $0,08320
$0,08760 $470,36K $29,59M +4.04% 06.08.2026 $0,08160 $0,08670 $0,08050
$0,08420 $470,09K $28,41M +3.19% 05.08.2026 $0,08000 $0,08440 $0,07970
$0,08170 $283,36K $27,36M +2.12% 04.08.2026 $0,07940 $0,08120 $0,07900
$0,08010 $241,67K $26,82M +0.88% 03.08.2026 $0,08150 $0,08160 $0,07760
$0,07950 $325,75K $26,61M -2.45% 02.08.2026 $0,08190 $0,08360 $0,08140
$0,08150 $351,39K $27,28M -0.49% 01.08.2026 $0,08310 $0,08460 $0,08100
$0,08180 $192,96K $27,26M -1.56% 31.07.2026 $0,08360 $0,08490 $0,08210
$0,08300 $271,88K $27,66M -0.72% 30.07.2026 $0,08220 $0,08530 $0,08160
$0,08360 $273,49K $27,86M +1.70% 29.07.2026 $0,08460 $0,08540 $0,08010
$0,08220 $367,67K $27,37M -2.84% 28.07.2026 $0,08590 $0,08610 $0,08220
$0,08450 $458,76K $28,13M -1.63% 27.07.2026 $0,09240 $0,09270 $0,08520
$0,08600 $334,25K $28,63M -6.93% 26.07.2026 $0,09030 $0,09270 $0,08990
$0,09270 $175,28K — +2.66% 25.07.2026 $0,08940 $0,09320 $0,08810
$0,09030 $407,15K $30,06M +1.01% 24.07.2026 $0,09030 $0,09220 $0,08830
$0,08930 $232,79K $29,72M -1.11% 23.07.2026 $0,09340 $0,09550 $0,08990
$0,09020 $323,32K $30,02M -3.43% 22.07.2026 $0,09370 $0,09510 $0,09180
$0,09340 $269,89K $31,08M -0.32% 21.07.2026 $0,09200 $0,09570 $0,09150
$0,09380 $509,89K $31,21M +1.96% 20.07.2026 $0,08940 $0,09370 $0,08740
$0,09210 $541,48K $30,64M +3.02% 19.07.2026 $0,08980 $0,09110 $0,08840
$0,08980 $211,25K $29,78M +0.00% 18.07.2026 $0,09180 $0,09190 $0,08780
$0,08980 $266,90K $29,78M -2.18% 17.07.2026 $0,09060 $0,09330 $0,08690
$0,09170 $819,16K $30,41M +1.21% 16.07.2026 $0,09690 $0,09700 $0,09040
$0,09060 $673,18K $29,83M -6.50% 15.07.2026 $0,09380 $0,09770 $0,09300
$0,09680 $689,18K $31,88M +3.20% 14.07.2026 $0,09280 $0,09540 $0,09210
$0,09380 $346,48K — +1.08% 13.07.2026 $0,09450 $0,09700 $0,09170
$0,09270 $436,52K — -1.90% 12.07.2026 $0,09650 $0,1003 $0,09380
$0,09430 $556,85K — -2.28% 11.07.2026 $0,09910 $0,1036 $0,09610
$0,09640 $819,26K — -2.72% 10.07.2026 $0,09400 $0,09960 $0,09370
$0,09920 $419,50K $32,65M +5.53% 09.07.2026 $0,09480 $0,09770 $0,09340
$0,09400 $502,94K $30,94M -0.84% 08.07.2026 $0,09310 $0,09820 $0,09120
$0,09490 $1,10M $31,23M +1.93% 07.07.2026 $0,09870 $0,09960 $0,09240
$0,09300 $752,79K $30,60M -5.78% 06.07.2026 $0,09530 $0,1009 $0,09030
$0,09870 $635,43K — +3.57% 05.07.2026 $0,1000 $0,1001 $0,09440
$0,09530 $532,28K $31,35M -4.70% 04.07.2026 $0,09820 $0,1001 $0,09570
$0,1001 $323,97K $32,93M +1.93% 03.07.2026 $0,09520 $0,1022 $0,09510
$0,09830 $893,90K $32,34M +3.26% 02.07.2026 $0,09010 $0,09830 $0,08900
$0,09530 $1,00M $31,31M +5.77% 01.07.2026 $0,08940 $0,09210 $0,08680
$0,09010 $903,28K $29,59M +0.78% 30.06.2026 $0,09320 $0,09320 $0,08790
$0,08940 $706,41K $29,36M -4.08% 29.06.2026 $0,09180 $0,09530 $0,09070
$0,09300 $762,02K $30,54M +1.31% 28.06.2026 $0,09390 $0,09720 $0,08970
$0,09190 $817,32K $30,18M -2.13% 27.06.2026 $0,09470 $0,09670 $0,09310
$0,09380 $721,14K — -0.95% 26.06.2026 $0,09720 $0,09760 $0,08980
$0,09480 $1,82M — -2.47% 25.06.2026 $0,1045 $0,1070 $0,09380
$0,09710 $1,47M — -7.08% 24.06.2026 $0,1028 $0,1158 $0,09700
$0,1044 $5,01M — +1.56% 23.06.2026 $0,1011 $0,1032 $0,09730
$0,1029 $1,23M $33,37M +1.78% 22.06.2026 $0,1062 $0,1097 $0,1002
$0,1012 $860,76K $32,81M -4.71% 21.06.2026 $0,1114 $0,1123 $0,1060
$0,1061 $539,06K $34,40M -4.76% 20.06.2026 $0,1088 $0,1154 $0,1086
$0,1114 $1,02M $36,11M +2.39% 19.06.2026 $0,1114 $0,1147 $0,1074
$0,1088 $754,87K $35,27M -2.33% 18.06.2026 $0,1150 $0,1161 $0,1038
$0,1114 $1,31M $36,11M -3.13% 17.06.2026 $0,1144 $0,1181 $0,1111
$0,1150 $1,23M $37,27M +0.52% 16.06.2026 $0,1118 $0,1188 $0,1087
$0,1143 $1,61M — +2.24% 15.06.2026 $0,1123 $0,1167 $0,1099
$0,1118 $1,28M $36,23M -0.45% 14.06.2026 $0,1118 $0,1131 $0,1052
$0,1123 $1,69M — +0.45% 13.06.2026 $0,1083 $0,1139 $0,1074
$0,1119 $880,58K $36,26M +3.32% 12.06.2026 $0,1101 $0,1136 $0,1074
$0,1082 $1,38M — -1.73% 11.06.2026 $0,1016 $0,1157 $0,1016
$0,1102 $3,26M $35,71M +8.46% 10.06.2026 $0,1012 $0,1108 $0,09930
$0,1015 $3,69M $32,88M +0.30% 09.06.2026 $0,1018 $0,1043 $0,09800
$0,1012 $1,37M — -0.59% 08.06.2026 $0,1019 $0,1070 $0,09870
$0,1018 $1,09M $32,98M -0.10% 07.06.2026 $0,1017 $0,1063 $0,09820
$0,1018 $1,12M $32,98M +0.10% 06.06.2026 $0,1073 $0,1090 $0,09820
$0,1016 $786,90K $32,91M -5.31% 05.06.2026 $0,1195 $0,1201 $0,1002
$0,1073 $1,83M $34,75M -10.21% 04.06.2026 $0,1352 $0,1375 $0,1178
$0,1195 $1,77M $38,70M -11.61% 03.06.2026 $0,1293 $0,1397 $0,1282
$0,1353 $1,00M $43,82M +4.64% 02.06.2026 $0,1381 $0,1388 $0,1259
$0,1293 $1,22M $41,87M -6.37% 01.06.2026 $0,1410 $0,1453 $0,1337
$0,1381 $935,78K $44,71M -2.06% 31.05.2026 $0,1445 $0,1472 $0,1373
$0,1409 $1,95M $45,57M -2.49% 30.05.2026 $0,1373 $0,1575 $0,1370
$0,1445 $4,71M $46,73M +5.24% 29.05.2026 $0,1350 $0,1394 $0,1300
$0,1372 $1,59M $44,36M +1.63% 28.05.2026 $0,1399 $0,1406 $0,1302
$0,1350 $1,22M $43,65M -3.50% 27.05.2026 $0,1466 $0,1508 $0,1384
$0,1399 $865,36K $45,23M -4.57% 26.05.2026 $0,1538 $0,1547 $0,1443
$0,1464 $1,28M $47,31M -4.81% 25.05.2026 $0,1516 $0,1576 $0,1508
$0,1539 $1,19M $49,74M +1.52% 24.05.2026 $0,1511 $0,1621 $0,1485
$0,1516 $2,79M — +0.33% 23.05.2026 $0,1441 $0,1541 $0,1375
$0,1511 $1,52M $48,83M +4.86% 22.05.2026 $0,1571 $0,1627 $0,1431
$0,1440 $3,62M $46,52M -8.34% 21.05.2026 $0,1463 $0,1703 $0,1461
$0,1572 $12,31M $50,78M +7.45% 20.05.2026 $0,1347 $0,1513 $0,1339
$0,1463 $1,88M — +8.61% 19.05.2026 $0,1379 $0,1390 $0,1342
$0,1346 $510,59K — -2.39% 18.05.2026 $0,1356 $0,1386 $0,1331
$0,1379 $559,51K $44,18M +1.70% 17.05.2026 $0,1401 $0,1418 $0,1318
$0,1356 $725,97K $43,44M -3.21% 16.05.2026 $0,1442 $0,1444 $0,1344
$0,1402 $1,11M — -2.77% 15.05.2026 $0,1526 $0,1546 $0,1388
$0,1443 $1,79M $46,22M -5.44% 14.05.2026 $0,1494 $0,1565 $0,1464
$0,1526 $776,61K $48,88M +2.14% 13.05.2026 $0,1554 $0,1607 $0,1477
$0,1495 $1,37M $47,88M -3.80% 12.05.2026 $0,1651 $0,1663 $0,1524
$0,1553 $1,21M $49,74M -5.94% 11.05.2026 $0,1650 $0,1659 $0,1597
$0,1651 $1,08M $52,88M +0.06% 10.05.2026 $0,1597 $0,1679 $0,1572
$0,1649 $2,23M $52,81M +3.26% 09.05.2026 $0,1607 $0,1695 $0,1584
$0,1597 $3,22M — -0.62% 08.05.2026 $0,1600 $0,1614 $0,1549
$0,1607 $1,50M $51,45M +0.44% 07.05.2026 $0,1497 $0,1625 $0,1453
$0,1600 $3,88M $51,23M +6.88% 06.05.2026 $0,1450 $0,1526 $0,1443
$0,1497 $1,17M $47,93M +3.24% 05.05.2026 $0,1463 $0,1475 $0,1443
$0,1451 $833,63K $46,45M -0.82% 04.05.2026 $0,1438 $0,1489 $0,1420
$0,1462 $931,23K $46,80M +1.67% 03.05.2026 $0,1478 $0,1481 $0,1417
$0,1439 $872,94K $46,06M -2.64% 02.05.2026 $0,1482 $0,1492 $0,1459
$0,1478 $684,02K $47,31M -0.27% 01.05.2026 $0,1475 $0,1510 $0,1462
$0,1482 $923,86K $47,43M +0.47% 30.04.2026 $0,1467 $0,1500 $0,1451
$0,1474 $1,16M $47,18M +0.48% 29.04.2026 $0,1556 $0,1561 $0,1439
$0,1466 $1,54M $46,91M -5.78% 28.04.2026 $0,1549 $0,1613 $0,1516
$0,1557 $2,53M $49,82M +0.52% 27.04.2026 $0,1802 $0,1813 $0,1495
$0,1549 $5,99M $49,56M -14.04% 26.04.2026 $0,1480 $0,1804 $0,1460
$0,1800 $13,71M $57,59M +21.62% 25.04.2026 $0,1514 $0,1533 $0,1460
$0,1479 $2,05M $47,32M -2.31% 24.04.2026 $0,1443 $0,1568 $0,1441
$0,1513 $4,03M — +4.85% 23.04.2026 $0,1456 $0,1461 $0,1406
$0,1443 $2,50M — -0.89% 22.04.2026 $0,1350 $0,1566 $0,1346
$0,1456 $10,18M — +7.85% 21.04.2026 $0,1354 $0,1383 $0,1315
$0,1349 $1,53M — -0.37% 20.04.2026 $0,1318 $0,1385 $0,1312
$0,1354 $1,60M $43,32M +2.73% 19.04.2026 $0,1466 $0,1471 $0,1303
$0,1317 $4,19M — -10.16% 18.04.2026 $0,1471 $0,1731 $0,1410
$0,1467 $264,80M $50,98M -0.27% 17.04.2026 $0,1434 $0,1494 $0,1403
$0,1472 $58,43M — +2.65% 16.04.2026 $0,1330 $0,1452 $0,1323
$0,1434 $5,26M — +7.82% 15.04.2026 $0,1309 $0,1352 $0,1293
$0,1330 $5,44M — +1.60% 14.04.2026 $0,1372 $0,1377 $0,1283
$0,1309 $4,21M — -4.59% 13.04.2026 $0,1301 $0,1382 $0,1286
$0,1373 $3,20M — +5.53% 12.04.2026 $0,1444 $0,1448 $0,1294
$0,1301 $3,44M — -9.90% 11.04.2026 $0,1452 $0,1481 $0,1393
$0,1442 $3,86M — -0.69% 10.04.2026 $0,1353 $0,1650 $0,1347
$0,1453 $5,80M — +7.39% 09.04.2026 $0,1338 $0,1378 $0,1329
$0,1353 $1,90M — +1.12% 08.04.2026 $0,1403 $0,1410 $0,1334
$0,1339 $1,79M — -4.56% 07.04.2026 $0,1354 $0,1407 $0,1298
$0,1402 $2,45M — +3.55% 06.04.2026 $0,1292 $0,1629 $0,1285
$0,1355 $8,16M — +4.88% 05.04.2026 $0,1238 $0,1304 $0,1208
$0,1290 $1,77M — +4.20% 04.04.2026 $0,1245 $0,1259 $0,1228
$0,1238 $265,18K — -0.56% 03.04.2026 $0,1260 $0,1286 $0,1238
$0,1243 $439,07K — -1.35% 02.04.2026 $0,1304 $0,1324 $0,1212
$0,1259 $1,16M — -3.45% 01.04.2026 $0,1332 $0,1346 $0,1300
$0,1304 $737,63K — -2.10% 31.03.2026 $0,1308 $0,1348 $0,1292
$0,1329 $503,08K — +1.61% 30.03.2026 $0,1305 $0,1365 $0,1299
$0,1308 $526,72K — +0.23% 29.03.2026 $0,1338 $0,1341 $0,1272
$0,1305 $556,04K — -2.47% 28.03.2026 $0,1348 $0,1382 $0,1316
$0,1337 $390,60K — -0.82% 27.03.2026 $0,1447 $0,1475 $0,1339
$0,1347 $932,87K — -6.91% 26.03.2026 $0,1449 $0,1498 $0,1415
$0,1446 $2,25M — -0.21% 25.03.2026 $0,1398 $0,1466 $0,1390
$0,1447 $605,53K — +3.51% 24.03.2026 $0,1414 $0,1418 $0,1370
$0,1399 $468,86K — -1.06% 23.03.2026 $0,1383 $0,1426 $0,1347
$0,1414 $895,15K — +2.24% 22.03.2026 $0,1441 $0,1441 $0,1352
$0,1382 $835,01K — -4.09% 21.03.2026 $0,1511 $0,1526 $0,1425
$0,1440 $495,05K — -4.70% 20.03.2026 $0,1493 $0,1539 $0,1490
$0,1512 $459,09K — +1.27% 19.03.2026 $0,1531 $0,1532 $0,1473
$0,1494 $750,38K — -2.42% 18.03.2026 $0,1610 $0,1625 $0,1484
$0,1532 $1,44M — -4.84% 17.03.2026 $0,1654 $0,1686 $0,1588
$0,1611 $1,77M — -2.60% 16.03.2026 $0,1601 $0,1682 $0,1581
$0,1655 $2,02M — +3.37% 15.03.2026 $0,1599 $0,1628 $0,1574
$0,1599 $1,38M — +0.00% 14.03.2026 $0,1611 $0,1626 $0,1566
$0,1598 $1,27M — -0.81% 13.03.2026 $0,1664 $0,1765 $0,1583
$0,1610 $3,04M — -3.25% 12.03.2026 $0,1728 $0,2012 $0,1643
$0,1664 $9,06M — -3.70% 11.03.2026 $0,1508 $0,1802 $0,1440
$0,1729 $5,68M — +14.66% 10.03.2026 $0,1510 $0,1544 $0,1493
$0,1508 $1,90M — -0.13% 09.03.2026 $0,1469 $0,1598 $0,1469
$0,1509 $1,95M — +2.72% 08.03.2026 $0,1555 $0,1559 $0,1465
$0,1470 $857,97K — -5.47% 07.03.2026 $0,1618 $0,1631 $0,1534
$0,1554 $792,65K — -3.96% 06.03.2026 $0,1693 $0,1744 $0,1593
$0,1617 $1,23M — -4.49% 05.03.2026 $0,1740 $0,1762 $0,1654
$0,1692 $1,24M — -2.76% 04.03.2026 $0,1695 $0,1779 $0,1672
$0,1740 $1,24M — +2.65% 03.03.2026 $0,1747 $0,1747 $0,1664
$0,1695 $1,03M — -2.98% 02.03.2026 $0,1720 $0,1828 $0,1698
$0,1745 $1,35M $55,83M +1.45% 01.03.2026 $0,1795 $0,1856 $0,1670
$0,1717 $784,81K — -4.35% 28.02.2026 $0,1788 $0,1803 $0,1646
$0,1794 $1,05M — +0.34% 27.02.2026 $0,1794 $0,1910 $0,1744
$0,1789 $1,37M — -0.28% 26.02.2026 $0,1825 $0,1863 $0,1720
$0,1792 $1,27M — -1.81% 25.02.2026 $0,1774 $0,1907 $0,1763
$0,1824 $1,16M — +2.82% 24.02.2026 $0,1744 $0,1833 $0,1686
$0,1775 $1,55M — +1.78% 23.02.2026 $0,1822 $0,1825 $0,1688
$0,1742 $874,45K — -4.39% 22.02.2026 $0,1874 $0,1885 $0,1799
$0,1822 $528,79K — -2.77% 21.02.2026 $0,1913 $0,1972 $0,1875
$0,1878 $751,97K — -1.83% 20.02.2026 $0,1887 $0,1948 $0,1859
$0,1914 $916,52K — +1.43% 19.02.2026 $0,1902 $0,1924 $0,1761
$0,1884 $952,37K — -0.95% 18.02.2026 $0,2086 $0,2086 $0,1888
$0,1905 $971,04K — -8.68% 17.02.2026 $0,2042 $0,2152 $0,1991
$0,2087 $2,23M — +2.20% 16.02.2026 $0,2025 $0,2056 $0,1966
$0,2042 $742,48K — +0.84% 15.02.2026 $0,2112 $0,2126 $0,1967
$0,2026 $1,11M — -4.07% 14.02.2026 $0,2035 $0,2162 $0,2000
$0,2109 $1,56M — +3.64% 13.02.2026 $0,1987 $0,2074 $0,1915
$0,2035 $1,43M — +2.42% 12.02.2026 $0,1892 $0,2203 $0,1880
$0,1985 $5,23M — +4.92% 11.02.2026 $0,1879 $0,1893 $0,1772
$0,1891 $1,29M — +0.64% 10.02.2026 $0,1950 $0,1951 $0,1862
$0,1880 $1,01M — -3.59% 09.02.2026 $0,1939 $0,1979 $0,1855
$0,1950 $1,07M — +0.57% 08.02.2026 $0,2028 $0,2028 $0,1912
$0,1937 $897,79K — -4.49% 07.02.2026 $0,2062 $0,2214 $0,1953
$0,2027 $3,11M — -1.70% 06.02.2026 $0,1884 $0,2088 $0,1706
$0,2062 $2,20M — +9.45% 05.02.2026 $0,2247 $0,2304 $0,1834
$0,1882 $2,50M — -16.24% 04.02.2026 $0,2303 $0,2358 $0,2205
$0,2245 $1,58M — -2.52% 03.02.2026 $0,2424 $0,2441 $0,2214
$0,2302 $1,72M — -5.03% 02.02.2026 $0,2356 $0,2495 $0,2306
$0,2424 $1,74M $62,59M +2.89% 01.02.2026 $0,2482 $0,2598 $0,2317
$0,2353 $1,96M — -5.20% 31.01.2026 $0,2766 $0,2796 $0,2260
$0,2482 $2,48M — -10.27% 30.01.2026 $0,2815 $0,2877 $0,2702
$0,2765 $2,34M — -1.78% 29.01.2026 $0,3116 $0,3160 $0,2739
$0,2816 $3,29M — -9.63% 28.01.2026 $0,3000 $0,3435 $0,2985
$0,3115 $7,38M — +3.83% 27.01.2026 $0,3060 $0,3180 $0,2864
$0,3002 $3,26M — -1.90% 26.01.2026 $0,3222 $0,3234 $0,2920
$0,3061 $4,25M — -5.00% 25.01.2026 $0,2891 $0,3844 $0,2862
$0,3222 $25,42M — +11.45% 24.01.2026 $0,2723 $0,2938 $0,2693
$0,2896 $2,35M — +6.35% 23.01.2026 $0,2690 $0,2823 $0,2668
$0,2723 $1,53M $70,31M +1.23% 22.01.2026 $0,2732 $0,2738 $0,2630
$0,2690 $1,04M $69,46M -1.54% 21.01.2026 $0,2710 $0,2805 $0,2639
$0,2733 $1,66M — +0.85% 20.01.2026 $0,2950 $0,3012 $0,2669
$0,2710 $2,98M — -8.14% 19.01.2026 $0,2787 $0,3119 $0,2545
$0,2948 $7,28M — +5.78% 18.01.2026 $0,2984 $0,2985 $0,2777
$0,2784 $830,94K — -6.70% 17.01.2026 $0,2994 $0,3090 $0,2935
$0,2986 $1,75M — -0.27% 16.01.2026 $0,2935 $0,3109 $0,2855
$0,2996 $3,46M — +2.08% 15.01.2026 $0,3241 $0,3242 $0,2891
$0,2935 $2,21M — -9.44% 14.01.2026 $0,3282 $0,3421 $0,3224
$0,3243 $2,00M — -1.19% 13.01.2026 $0,3182 $0,3310 $0,3113
$0,3282 $3,26M — +3.14% 12.01.2026 $0,3119 $0,3239 $0,3013
$0,3182 $3,16M — +2.02% 11.01.2026 $0,3289 $0,3326 $0,3082
$0,3119 $2,31M — -5.17% 10.01.2026 $0,3172 $0,3476 $0,3140
$0,3290 $8,59M — +3.72% 09.01.2026 $0,3128 $0,3195 $0,3020
$0,3177 $1,96M — +1.57% 08.01.2026 $0,3246 $0,3259 $0,3043
$0,3128 $1,97M — -3.64% 07.01.2026 $0,3516 $0,3520 $0,3204
$0,3246 $1,71M — -7.68% 06.01.2026 $0,3460 $0,3590 $0,3367
$0,3517 $4,55M — +1.65% 05.01.2026 $0,3531 $0,3545 $0,3378
$0,3460 $3,05M — -2.01% 04.01.2026 $0,3559 $0,3587 $0,3463
$0,3533 $3,37M — -0.73% 03.01.2026 $0,3621 $0,3725 $0,3453
$0,3558 $5,10M — -1.74% 02.01.2026 $0,3482 $0,3740 $0,3461
$0,3623 $6,12M $93,55M +4.05% 01.01.2026 $0,3474 $0,3632 $0,3322
$0,3481 $5,76M — +0.20% 31.12.2025 $0,3854 $0,3854 $0,3419
$0,3472 $5,93M — -9.91% 30.12.2025 $0,4223 $0,4283 $0,3784
$0,3854 $8,87M — -8.74% 29.12.2025 $0,3754 $0,4408 $0,3644
$0,4224 $11,98M — +12.52% 28.12.2025 $0,3960 $0,4100 $0,3550
$0,3756 $6,89M — -5.15% 27.12.2025 $0,3913 $0,4230 $0,3765
$0,3961 $16,97M — +1.23% 26.12.2025 $0,3405 $0,4071 $0,3220
$0,3914 $14,74M — +14.95% 25.12.2025 $0,3719 $0,4148 $0,3379
$0,3405 $16,63M — -8.44% 24.12.2025 $0,3214 $0,3942 $0,3191
$0,3721 $33,86M — +15.77% 23.12.2025 $0,2647 $0,3227 $0,2589
$0,3214 $17,76M — +21.42% 22.12.2025 $0,2467 $0,2942 $0,2466
$0,2648 $8,66M — +7.34% 21.12.2025 $0,2585 $0,2585 $0,2390
$0,2467 $1,66M — -4.56% 20.12.2025 $0,2618 $0,2678 $0,2528
$0,2584 $1,71M — -1.30% 19.12.2025 $0,2294 $0,2694 $0,2294
$0,2617 $6,17M — +14.08% 18.12.2025 $0,2376 $0,2438 $0,2234
$0,2294 $1,71M — -3.45% 17.12.2025 $0,2613 $0,2613 $0,2362
$0,2375 $1,89M — -9.11% 16.12.2025 $0,2490 $0,2687 $0,2433
$0,2614 $3,34M — +4.98% 15.12.2025 $0,2712 $0,2775 $0,2447
$0,2490 $2,25M — -8.19% 14.12.2025 $0,2914 $0,2928 $0,2679
$0,2712 $1,48M — -6.93% 13.12.2025 $0,2896 $0,2943 $0,2805
$0,2917 $1,01M — +0.73% 12.12.2025 $0,2970 $0,3058 $0,2859
$0,2895 $2,41M — -2.53% 11.12.2025 $0,3112 $0,3123 $0,2884
$0,2973 $2,61M — -4.47% 10.12.2025 $0,3099 $0,3333 $0,3016
$0,3113 $5,35M — +0.45% 09.12.2025 $0,3060 $0,3231 $0,2993
$0,3098 $2,91M — +1.24% 08.12.2025 $0,3015 $0,3209 $0,3005
$0,3061 $2,35M — +1.53% 07.12.2025 $0,3264 $0,3286 $0,2993
$0,3013 $1,84M — -7.69% 06.12.2025 $0,3301 $0,3372 $0,3244
$0,3265 $946,07K — -1.09% 05.12.2025 $0,3474 $0,3494 $0,3228
$0,3300 $2,34M — -5.01% 04.12.2025 $0,3648 $0,3777 $0,3453
$0,3475 $3,42M — -4.74% 03.12.2025 $0,3408 $0,3725 $0,3396
$0,3648 $3,38M — +7.04% 02.12.2025 $0,3286 $0,3535 $0,3182
$0,3408 $2,57M $88,00M +3.71% 01.12.2025 $0,3712 $0,3715 $0,3217
$0,3286 $3,97M — -11.48% 30.11.2025 $0,3886 $0,3899 $0,3705
$0,3713 $2,25M — -4.45% 29.11.2025 $0,3917 $0,3996 $0,3817
$0,3886 $2,06M — -0.79% 28.11.2025 $0,4109 $0,4184 $0,3851
$0,3917 $3,56M — -4.67% 27.11.2025 $0,4067 $0,4293 $0,3974
$0,4109 $4,49M — +1.03% 26.11.2025 $0,4058 $0,4114 $0,3875
$0,4068 $3,34M — +0.25% 25.11.2025 $0,3992 $0,4081 $0,3826
$0,4059 $4,41M — +1.68% 24.11.2025 $0,3900 $0,4043 $0,3734
$0,3993 $3,62M — +2.38% 23.11.2025 $0,3902 $0,4257 $0,3792
$0,3901 $4,69M — -0.03% 22.11.2025 $0,4137 $0,4325 $0,3849
$0,3902 $5,94M — -5.68% 21.11.2025 $0,3914 $0,4348 $0,3334
$0,4138 $14,09M — +5.72% 20.11.2025 $0,4269 $0,4396 $0,3903
$0,3915 $5,15M — -8.29% 19.11.2025 $0,4413 $0,4618 $0,4069
$0,4270 $6,88M — -3.24% 18.11.2025 $0,4304 $0,4614 $0,4136
$0,4413 $5,97M — +2.53% 17.11.2025 $0,4690 $0,4746 $0,4141
$0,4304 $5,96M — -8.23% 16.11.2025 $0,5022 $0,5123 $0,4462
$0,4691 $7,81M — -6.59% 15.11.2025 $0,5114 $0,5350 $0,4944
$0,5022 $6,23M — -1.80% 14.11.2025 $0,5350 $0,5608 $0,4899
$0,5114 $18,55M — -4.41% 13.11.2025 $0,4919 $0,6189 $0,4840
$0,5349 $29,51M — +8.74%
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