CoinXview PortfelApp
PL
Coin: 1259Giełdy: 22Kapitalizacja: $2,76T +2,70%Wol. 24h: $35,72BDominacja: BTC 58,6% ETH 10,7%Gas ETH: 0,05 gweiStrach i chciwość: 61/100

Historia cen Band Protocol (BAND)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie BAND. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu BAND

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-25%-10%-5,1%+2,9%-3,8%-32%+9,0%+19%+21%-9,8%-3,4%—-42%
2025-16%-18%-25%+14%-22%-10%+12%+21%-18%-21%-17%-23%-77%
2024-25%+31%+5,0%-37%+21%-28%+12%-23%+15%-7,2%+66%-25%-36%
2023+52%-8,4%-4,8%-9,2%-18%-8,0%-6,4%-9,4%+4,6%+26%-2,0%+58%+56%
2022-31%+13%+24%-39%-39%-28%+28%-24%-4,0%-3,5%+65%-28%-72%
2021+69%+31%+42%+3,0%-48%-34%+8,6%+43%-22%+37%-22%-35%-6%
2020+16%+26%-10%+257%+46%-27%+285%+209%-50%-33%+44%-14%+2322%
2019—————————-38%-7,8%-23%-56%
Średnia miesięczna+5,6%+9,1%+3,7%+27%-9,1%-24%+50%+34%-7,7%-6,2%+18%-13%
Lata wzrostowe3/74/73/74/72/70/76/74/73/72/83/71/7

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)

DataOtwórzWysokoNiskoZamknijWolumenKapitalizacjaZmiana
04.11.2026$0,1904$0,1940$0,1826 $0,1899$34,69K$35,09M-0.26%
03.11.2026$0,1870$0,1924$0,1848 $0,1905$56,45K$35,20M+1.87%
02.11.2026$0,1926$0,1932$0,1847 $0,1869$100,75K$34,53M-2.96%
01.11.2026$0,1965$0,1972$0,1908 $0,1924$47,77K$35,55M-2.09%
31.10.2026$0,1984$0,2014$0,1958 $0,1967$33,19K$36,01M-0.86%
30.10.2026$0,1954$0,2005$0,1861 $0,1987$123,47K$36,37M+1.69%
29.10.2026$0,2130$0,2145$0,1943 $0,1959$95,69K$35,86M-8.03%
28.10.2026$0,2095$0,2185$0,2084 $0,2134$176,07K$39,06M+1.86%
27.10.2026$0,2024$0,2110$0,1985 $0,2100$125,74K$38,44M+3.75%
26.10.2026$0,2031$0,2050$0,1957 $0,2024$112,69K$37,05M-0.34%
25.10.2026$0,2073$0,2131$0,2000 $0,2029$51,81K$37,14M-2.12%
24.10.2026$0,2083$0,2117$0,2022 $0,2072$71,37K$37,93M-0.53%
23.10.2026$0,2071$0,2157$0,2029 $0,2080$79,92K$38,08M+0.43%
22.10.2026$0,2213$0,2223$0,2052 $0,2071$46,68K$37,91M-6.42%
21.10.2026$0,2213$0,2262$0,2196 $0,2210$44,20K$40,46M-0.14%
20.10.2026$0,2168$0,2244$0,2139 $0,2219$31,16K$40,62M+2.35%
19.10.2026$0,2157$0,2198$0,2141 $0,2181$16,51K$39,93M+1.11%
18.10.2026$0,2273$0,2274$0,2078 $0,2157$104,44K$39,49M-5.10%
17.10.2026$0,2369$0,2409$0,2220 $0,2274$88,92K$41,63M-4.01%
16.10.2026$0,2391$0,2402$0,2293 $0,2370$89,58K$43,38M-0.88%
15.10.2026$0,2324$0,2450$0,2188 $0,2398$165,71K$43,90M+3.18%
14.10.2026$0,2457$0,2494$0,2285 $0,2323$165,55K$42,52M-5.45%
13.10.2026$0,2409$0,2491$0,2319 $0,2451$227,96K$44,87M+1.74%
12.10.2026$0,2545$0,2589$0,2377 $0,2401$354,08K$43,95M-5.66%
11.10.2026$0,2423$0,2561$0,2379 $0,2545$786,39K$46,59M+5.04%
10.10.2026$0,2380$0,2434$0,2320 $0,2427$266,92K$44,43M+1.97%
09.10.2026$0,2293$0,2391$0,2240 $0,2380$384,21K$43,57M+3.79%
08.10.2026$0,2237$0,2345$0,2135 $0,2292$406,21K$41,96M+2.46%
07.10.2026$0,2422$0,2451$0,2186 $0,2237$1,09M$40,95M-7.64%
06.10.2026$0,2285$0,2719$0,2272 $0,2425$2,99M$44,39M+6.13%
05.10.2026$0,2278$0,2417$0,2250 $0,2288$906,78K$41,88M+0.44%
04.10.2026$0,2247$0,2321$0,2237 $0,2281$67,49K$41,76M+1.51%
03.10.2026$0,2240$0,2263$0,2200 $0,2247$73,51K$41,13M+0.31%
02.10.2026$0,2166$0,2367$0,2157 $0,2241$215,41K$41,02M+3.46%
01.10.2026$0,2181$0,2206$0,2113 $0,2165$161,65K—-0.73%
30.09.2026$0,2188$0,2259$0,2158 $0,2181$156,19K—-0.32%
29.09.2026$0,2199$0,2262$0,2127 $0,2188$124,47K—-0.50%
28.09.2026$0,2267$0,2283$0,2153 $0,2200$148,13K—-2.96%
27.09.2026$0,2272$0,2340$0,2217 $0,2262$210,10K—-0.44%
26.09.2026$0,2241$0,2309$0,2215 $0,2273$99,95K—+1.43%
25.09.2026$0,2185$0,2245$0,2158 $0,2241$90,34K—+2.56%
24.09.2026$0,2106$0,2216$0,2079 $0,2182$141,31K—+3.61%
23.09.2026$0,2238$0,2324$0,2101 $0,2109$361,45K—-5.76%
22.09.2026$0,2162$0,2247$0,2100 $0,2239$104,35K—+3.56%
21.09.2026$0,2041$0,2185$0,2021 $0,2162$295,14K—+5.93%
20.09.2026$0,2158$0,2175$0,1987 $0,2042$297,70K—-5.38%
19.09.2026$0,1998$0,2200$0,1963 $0,2160$275,04K—+8.11%
18.09.2026$0,1848$0,2024$0,1847 $0,1999$155,01K—+8.17%
17.09.2026$0,1824$0,1859$0,1798 $0,1853$63,81K—+1.59%
16.09.2026$0,1806$0,1825$0,1735 $0,1825$67,61K—+1.05%
15.09.2026$0,1905$0,1914$0,1779 $0,1806$87,64K—-5.20%
14.09.2026$0,1922$0,1983$0,1904 $0,1904$128,31K—-0.94%
13.09.2026$0,1883$0,2005$0,1883 $0,1918$291,99K—+1.86%
12.09.2026$0,1788$0,1938$0,1788 $0,1884$252,25K—+5.37%
11.09.2026$0,1779$0,1833$0,1734 $0,1787$119,48K—+0.45%
10.09.2026$0,1932$0,1932$0,1774 $0,1778$121,42K—-7.97%
09.09.2026$0,1945$0,2003$0,1878 $0,1932$113,39K—-0.67%
08.09.2026$0,1931$0,1980$0,1918 $0,1945$70,63K—+0.73%
07.09.2026$0,1928$0,1953$0,1910 $0,1931$70,61K—+0.16%
06.09.2026$0,1944$0,1984$0,1894 $0,1931$179,95K—-0.67%
05.09.2026$0,1852$0,1955$0,1852 $0,1940$132,18K—+4.75%
04.09.2026$0,1827$0,1860$0,1792 $0,1853$132,88K—+1.42%
03.09.2026$0,1801$0,1842$0,1789 $0,1828$107,94K—+1.50%
02.09.2026$0,1800$0,1890$0,1772 $0,1801$190,63K—+0.06%
01.09.2026$0,1803$0,1838$0,1759 $0,1803$129,58K—+0.00%
31.08.2026$0,1727$0,1894$0,1724 $0,1803$238,85K—+4.40%
30.08.2026$0,1845$0,1910$0,1700 $0,1725$1,04M—-6.50%
29.08.2026$0,1752$0,2217$0,1697 $0,1846$2,12M—+5.37%
28.08.2026$0,1745$0,1782$0,1689 $0,1761$108,76K—+0.92%
27.08.2026$0,1760$0,1789$0,1733 $0,1742$75,55K—-1.02%
26.08.2026$0,1764$0,1808$0,1703 $0,1763$84,15K—-0.06%
25.08.2026$0,1832$0,1874$0,1734 $0,1759$133,48K—-3.98%
24.08.2026$0,1903$0,1903$0,1819 $0,1832$131,30K—-3.73%
23.08.2026$0,1824$0,1959$0,1754 $0,1904$178,31K—+4.39%
22.08.2026$0,1857$0,1975$0,1774 $0,1825$203,57K—-1.72%
21.08.2026$0,1680$0,1892$0,1676 $0,1853$191,57K—+10.30%
20.08.2026$0,1593$0,1734$0,1593 $0,1683$248,00K—+5.65%
19.08.2026$0,1495$0,1628$0,1494 $0,1593$84,03K—+6.56%
18.08.2026$0,1518$0,1518$0,1483 $0,1497$34,79K—-1.38%
17.08.2026$0,1504$0,1546$0,1501 $0,1518$89,18K—+0.93%
16.08.2026$0,1550$0,1557$0,1493 $0,1503$49,18K—-3.03%
15.08.2026$0,1567$0,1573$0,1550 $0,1551$44,68K—-1.02%
14.08.2026$0,1599$0,1610$0,1550 $0,1565$109,47K—-2.13%
13.08.2026$0,1575$0,1607$0,1569 $0,1600$107,10K—+1.59%
12.08.2026$0,1640$0,1741$0,1569 $0,1572$316,74K—-4.15%
11.08.2026$0,1681$0,1695$0,1638 $0,1643$103,77K—-2.26%
10.08.2026$0,1746$0,1761$0,1673 $0,1683$138,83K—-3.61%
09.08.2026$0,1665$0,1775$0,1660 $0,1746$313,29K—+4.86%
08.08.2026$0,1641$0,1677$0,1625 $0,1671$60,70K—+1.83%
07.08.2026$0,1584$0,1681$0,1583 $0,1639$137,61K—+3.47%
06.08.2026$0,1577$0,1626$0,1573 $0,1586$89,99K—+0.57%
05.08.2026$0,1529$0,1616$0,1526 $0,1576$82,46K—+3.07%
04.08.2026$0,1536$0,1573$0,1519 $0,1530$60,98K—-0.39%
03.08.2026$0,1535$0,1553$0,1507 $0,1536$57,78K—+0.07%
02.08.2026$0,1607$0,1607$0,1525 $0,1536$91,70K—-4.42%
01.08.2026$0,1517$0,1677$0,1513 $0,1606$611,32K—+5.87%
31.07.2026$0,1503$0,1535$0,1481 $0,1517$103,88K—+0.93%
30.07.2026$0,1446$0,1568$0,1437 $0,1503$112,93K—+3.94%
29.07.2026$0,1499$0,1508$0,1422 $0,1447$72,12K—-3.47%
28.07.2026$0,1540$0,1572$0,1486 $0,1499$82,98K—-2.66%
27.07.2026$0,1577$0,1595$0,1511 $0,1543$125,89K—-2.16%
26.07.2026$0,1561$0,1590$0,1557 $0,1576$67,26K—+0.96%
25.07.2026$0,1572$0,1577$0,1555 $0,1559$23,73K—-0.83%
24.07.2026$0,1611$0,1641$0,1568 $0,1574$50,97K—-2.30%
23.07.2026$0,1654$0,1663$0,1610 $0,1611$25,11K—-2.60%
22.07.2026$0,1661$0,1677$0,1642 $0,1655$34,08K—-0.36%
21.07.2026$0,1647$0,1691$0,1644 $0,1662$37,42K—+0.91%
20.07.2026$0,1627$0,1664$0,1609 $0,1648$37,79K—+1.29%
19.07.2026$0,1652$0,1666$0,1620 $0,1626$21,66K—-1.57%
18.07.2026$0,1700$0,1705$0,1628 $0,1652$80,02K—-2.82%
17.07.2026$0,1641$0,1792$0,1626 $0,1704$196,97K—+3.84%
16.07.2026$0,1686$0,1696$0,1637 $0,1642$54,06K—-2.61%
15.07.2026$0,1698$0,1713$0,1673 $0,1686$46,05K—-0.71%
14.07.2026$0,1695$0,1735$0,1675 $0,1700$75,29K—+0.29%
13.07.2026$0,1685$0,1741$0,1643 $0,1695$103,16K—+0.59%
12.07.2026$0,1704$0,1775$0,1668 $0,1687$107,12K—-1.00%
11.07.2026$0,1644$0,1761$0,1641 $0,1705$239,88K—+3.71%
10.07.2026$0,1670$0,1690$0,1627 $0,1643$73,38K—-1.62%
09.07.2026$0,1700$0,1719$0,1651 $0,1670$85,17K—-1.76%
08.07.2026$0,1626$0,1757$0,1612 $0,1696$227,71K—+4.31%
07.07.2026$0,1739$0,1741$0,1613 $0,1621$184,30K—-6.79%
06.07.2026$0,1664$0,1771$0,1632 $0,1737$431,98K—+4.39%
05.07.2026$0,1610$0,1758$0,1591 $0,1665$597,91K—+3.42%
04.07.2026$0,1562$0,1674$0,1548 $0,1609$236,65K—+3.01%
03.07.2026$0,1515$0,1576$0,1508 $0,1562$75,09K—+3.10%
02.07.2026$0,1485$0,1521$0,1467 $0,1513$155,29K—+1.89%
01.07.2026$0,1392$0,1645$0,1360 $0,1485$503,13K—+6.68%
30.06.2026$0,1438$0,1443$0,1370 $0,1390$57,28K—-3.34%
29.06.2026$0,1432$0,1469$0,1416 $0,1438$52,63K—+0.42%
28.06.2026$0,1423$0,1480$0,1417 $0,1436$105,51K—+0.91%
27.06.2026$0,1474$0,1482$0,1413 $0,1422$67,71K—-3.53%
26.06.2026$0,1447$0,1510$0,1391 $0,1471$79,66K—+1.66%
25.06.2026$0,1490$0,1515$0,1386 $0,1443$197,17K—-3.15%
24.06.2026$0,1530$0,1540$0,1440 $0,1490$117,49K—-2.61%
23.06.2026$0,1600$0,1600$0,1500 $0,1530$92,74K—-4.38%
22.06.2026$0,1600$0,1660$0,1580 $0,1600$37,34K—+0.00%
21.06.2026$0,1640$0,1660$0,1590 $0,1600$74,33K—-2.44%
20.06.2026$0,1600$0,1660$0,1580 $0,1630$84,97K—+1.88%
19.06.2026$0,1610$0,1620$0,1560 $0,1590$65,11K—-1.24%
18.06.2026$0,1690$0,1700$0,1560 $0,1610$120,28K—-4.73%
17.06.2026$0,1710$0,1750$0,1660 $0,1680$127,19K—-1.75%
16.06.2026$0,1720$0,1740$0,1680 $0,1700$106,57K—-1.16%
15.06.2026$0,1700$0,1780$0,1680 $0,1720$124,71K—+1.18%
14.06.2026$0,1680$0,1700$0,1620 $0,1690$90,62K—+0.60%
13.06.2026$0,1690$0,1700$0,1650 $0,1670$96,71K—-1.18%
12.06.2026$0,1690$0,1710$0,1650 $0,1680$100,43K—-0.59%
11.06.2026$0,1640$0,1710$0,1630 $0,1680$144,54K—+2.44%
10.06.2026$0,1690$0,1690$0,1590 $0,1630$142,69K—-3.55%
09.06.2026$0,1730$0,1740$0,1650 $0,1680$82,14K—-2.89%
08.06.2026$0,1760$0,1790$0,1690 $0,1720$179,91K—-2.27%
07.06.2026$0,1710$0,1790$0,1680 $0,1750$64,25K—+2.34%
06.06.2026$0,1710$0,1740$0,1590 $0,1700$155,32K—-0.58%
05.06.2026$0,1910$0,1910$0,1640 $0,1710$308,17K—-10.47%
04.06.2026$0,2050$0,2060$0,1810 $0,1900$214,49K—-7.32%
03.06.2026$0,1990$0,2090$0,1910 $0,2050$194,58K—+3.02%
02.06.2026$0,2100$0,2100$0,1950 $0,1980$106,54K—-5.71%
01.06.2026$0,2040$0,2140$0,2000 $0,2090$210,03K—+2.45%
31.05.2026$0,2020$0,2070$0,1980 $0,2040$139,10K—+0.99%
30.05.2026$0,1930$0,2120$0,1920 $0,2010$286,20K—+4.15%
29.05.2026$0,1910$0,1970$0,1880 $0,1930$69,32K—+1.05%
28.05.2026$0,1940$0,1960$0,1860 $0,1900$142,52K—-2.06%
27.05.2026$0,1980$0,2020$0,1930 $0,1940$129,34K—-2.02%
26.05.2026$0,2040$0,2060$0,1970 $0,1980$164,09K—-2.94%
25.05.2026$0,2030$0,2090$0,2010 $0,2030$93,90K—+0.00%
24.05.2026$0,2110$0,2120$0,2000 $0,2030$93,76K—-3.79%
23.05.2026$0,2050$0,2150$0,2000 $0,2110$173,38K—+2.93%
22.05.2026$0,2170$0,2180$0,2040 $0,2060$188,54K—-5.07%
21.05.2026$0,2040$0,2190$0,2040 $0,2170$340,29K—+6.37%
20.05.2026$0,2020$0,2070$0,2000 $0,2040$219,12K—+0.99%
19.05.2026$0,2060$0,2070$0,2010 $0,2010$140,17K—-2.43%
18.05.2026$0,2030$0,2080$0,1990 $0,2060$177,54K—+1.48%
17.05.2026$0,2090$0,2130$0,1970 $0,2030$190,02K—-2.87%
16.05.2026$0,2180$0,2200$0,2070 $0,2080$128,79K—-4.59%
15.05.2026$0,2300$0,2330$0,2160 $0,2180$136,40K—-5.22%
14.05.2026$0,2270$0,2370$0,2240 $0,2300$119,20K—+1.32%
13.05.2026$0,2410$0,2460$0,2250 $0,2270$233,83K—-5.81%
12.05.2026$0,2520$0,2530$0,2370 $0,2400$249,67K—-4.76%
11.05.2026$0,2440$0,2550$0,2370 $0,2520$394,97K—+3.28%
10.05.2026$0,2390$0,2490$0,2350 $0,2440$244,10K—+2.09%
09.05.2026$0,2420$0,2450$0,2380 $0,2390$296,31K—-1.24%
08.05.2026$0,2380$0,2450$0,2320 $0,2420$264,95K—+1.68%
07.05.2026$0,2300$0,2390$0,2250 $0,2380$351,48K—+3.48%
06.05.2026$0,2250$0,2350$0,2250 $0,2300$279,56K—+2.22%
05.05.2026$0,2210$0,2290$0,2200 $0,2250$131,92K—+1.81%
04.05.2026$0,2190$0,2250$0,2170 $0,2210$266,00K—+0.91%
03.05.2026$0,2200$0,2210$0,2170 $0,2190$99,98K—-0.45%
02.05.2026$0,2170$0,2230$0,2150 $0,2200$219,02K—+1.38%
01.05.2026$0,2120$0,2210$0,2120 $0,2170$220,03K—+2.36%
30.04.2026$0,2200$0,2210$0,2120 $0,2120$224,31K—-3.64%
29.04.2026$0,2270$0,2300$0,2140 $0,2200$248,06K—-3.08%
28.04.2026$0,2260$0,2290$0,2240 $0,2280$87,21K—+0.88%
27.04.2026$0,2280$0,2330$0,2220 $0,2260$140,82K—-0.88%
26.04.2026$0,2220$0,2350$0,2210 $0,2290$260,98K—+3.15%
25.04.2026$0,2250$0,2350$0,2200 $0,2220$203,20K—-1.33%
24.04.2026$0,2230$0,2280$0,2190 $0,2240$141,41K—+0.45%
23.04.2026$0,2220$0,2230$0,2150 $0,2220$135,72K—+0.00%
22.04.2026$0,2230$0,2290$0,2210 $0,2220$115,59K—-0.45%
21.04.2026$0,2260$0,2280$0,2190 $0,2230$222,63K—-1.33%
20.04.2026$0,2100$0,2300$0,2100 $0,2270$514,07K—+8.10%
19.04.2026$0,2170$0,2250$0,2090 $0,2100$611,21K—-3.23%
18.04.2026$0,2320$0,2400$0,2170 $0,2170$798,88K—-6.47%
17.04.2026$0,2230$0,3330$0,2220 $0,2320$6,03M—+4.04%
16.04.2026$0,2130$0,2250$0,2130 $0,2230$235,90K—+4.69%
15.04.2026$0,2030$0,2160$0,2030 $0,2130$135,77K—+4.93%
14.04.2026$0,2090$0,2100$0,2010 $0,2020$174,32K—-3.35%
13.04.2026$0,2030$0,2120$0,2000 $0,2100$174,01K—+3.45%
12.04.2026$0,2120$0,2130$0,2020 $0,2020$117,83K—-4.72%
11.04.2026$0,2130$0,2150$0,2050 $0,2130$201,97K—+0.00%
10.04.2026$0,2130$0,2150$0,2080 $0,2130$272,64K—+0.00%
09.04.2026$0,2150$0,2160$0,2080 $0,2130$249,66K—-0.93%
08.04.2026$0,2180$0,2270$0,2140 $0,2150$474,12K—-1.38%
07.04.2026$0,2080$0,2200$0,1990 $0,2190$241,53K—+5.29%
06.04.2026$0,2020$0,2160$0,2020 $0,2070$247,65K—+2.48%
05.04.2026$0,2080$0,2090$0,1990 $0,2030$125,05K—-2.40%
04.04.2026$0,2100$0,2110$0,2060 $0,2080$110,73K—-0.95%
03.04.2026$0,2080$0,2180$0,2070 $0,2100$277,62K—+0.96%
02.04.2026$0,2090$0,2180$0,2000 $0,2080$604,76K—-0.48%
01.04.2026$0,2060$0,2120$0,2030 $0,2080$188,04K—+0.97%
31.03.2026$0,1990$0,2060$0,1980 $0,2050$211,26K—+3.02%
30.03.2026$0,1970$0,2040$0,1960 $0,1990$167,97K—+1.02%
29.03.2026$0,2040$0,2060$0,1940 $0,1960$162,68K—-3.92%
28.03.2026$0,2070$0,2080$0,2020 $0,2040$140,40K—-1.45%
27.03.2026$0,2110$0,2160$0,2050 $0,2060$162,76K—-2.37%
26.03.2026$0,2210$0,2220$0,2090 $0,2120$102,66K—-4.07%
25.03.2026$0,2220$0,2230$0,2180 $0,2200$88,12K—-0.90%
24.03.2026$0,2200$0,2240$0,2170 $0,2220$156,64K—+0.91%
23.03.2026$0,2130$0,2270$0,2110 $0,2200$258,96K—+3.29%
22.03.2026$0,2180$0,2200$0,2090 $0,2130$203,74K—-2.29%
21.03.2026$0,2230$0,2270$0,2150 $0,2170$163,53K—-2.69%
20.03.2026$0,2250$0,2280$0,2170 $0,2220$306,51K—-1.33%
19.03.2026$0,2310$0,2320$0,2220 $0,2250$237,99K—-2.60%
18.03.2026$0,2410$0,2420$0,2260 $0,2310$388,86K—-4.15%
17.03.2026$0,2400$0,2450$0,2340 $0,2400$416,23K—+0.00%
16.03.2026$0,2340$0,2410$0,2340 $0,2400$392,60K—+2.56%
15.03.2026$0,2340$0,2380$0,2310 $0,2350$271,65K—+0.43%
14.03.2026$0,2330$0,2400$0,2280 $0,2330$390,43K—+0.00%
13.03.2026$0,2360$0,2490$0,2310 $0,2330$552,76K—-1.27%
12.03.2026$0,2350$0,2530$0,2320 $0,2360$1,05M—+0.43%
11.03.2026$0,2180$0,2600$0,2150 $0,2360$2,36M—+8.26%
10.03.2026$0,2100$0,2190$0,2100 $0,2180$268,15K—+3.81%
09.03.2026$0,2070$0,2180$0,2070 $0,2100$453,08K—+1.45%
08.03.2026$0,2100$0,2170$0,2050 $0,2060$468,81K—-1.90%
07.03.2026$0,2070$0,2270$0,2040 $0,2090$1,16M—+0.97%
06.03.2026$0,2090$0,2130$0,2030 $0,2060$287,49K—-1.44%
05.03.2026$0,2130$0,2150$0,2050 $0,2080$300,71K—-2.35%
04.03.2026$0,2060$0,2190$0,2030 $0,2130$374,26K—+3.40%
03.03.2026$0,2070$0,2100$0,2020 $0,2060$354,66K—-0.48%
02.03.2026$0,2060$0,2150$0,2000 $0,2070$341,43K—+0.49%
01.03.2026$0,2160$0,2200$0,2000 $0,2060$322,74K—-4.63%
28.02.2026$0,2080$0,2170$0,1930 $0,2160$455,86K—+3.85%
27.02.2026$0,2110$0,2150$0,2040 $0,2070$297,21K—-1.90%
26.02.2026$0,2150$0,2180$0,2030 $0,2100$410,42K—-2.33%
25.02.2026$0,2020$0,2250$0,2010 $0,2150$378,31K—+6.44%
24.02.2026$0,2040$0,2090$0,1990 $0,2020$287,82K—-0.98%
23.02.2026$0,2170$0,2180$0,1980 $0,2030$474,31K—-6.45%
22.02.2026$0,2340$0,2340$0,2150 $0,2160$326,20K—-7.69%
21.02.2026$0,2380$0,2410$0,2320 $0,2330$136,01K—-2.10%
20.02.2026$0,2360$0,2410$0,2270 $0,2390$308,45K—+1.27%
19.02.2026$0,2300$0,2420$0,2290 $0,2350$284,45K—+2.17%
18.02.2026$0,2460$0,2500$0,2280 $0,2300$232,78K—-6.50%
17.02.2026$0,2540$0,2540$0,2440 $0,2460$198,74K—-3.15%
16.02.2026$0,2460$0,2580$0,2440 $0,2540$355,69K—+3.25%
15.02.2026$0,2580$0,2600$0,2410 $0,2460$284,36K—-4.65%
14.02.2026$0,2470$0,2620$0,2440 $0,2580$254,92K—+4.45%
13.02.2026$0,2430$0,2480$0,2360 $0,2460$259,94K—+1.23%
12.02.2026$0,2360$0,2570$0,2360 $0,2430$353,26K—+2.97%
11.02.2026$0,2470$0,2470$0,2290 $0,2370$351,13K—-4.05%
10.02.2026$0,2530$0,2530$0,2410 $0,2460$262,31K—-2.77%
09.02.2026$0,2450$0,2550$0,2400 $0,2520$319,44K—+2.86%
08.02.2026$0,2520$0,2550$0,2430 $0,2440$298,17K—-3.17%
07.02.2026$0,2510$0,2640$0,2400 $0,2520$924,75K—+0.40%
06.02.2026$0,2130$0,2520$0,1940 $0,2500$599,92K—+17.37%
05.02.2026$0,2560$0,2600$0,2120 $0,2130$1,08M—-16.80%
04.02.2026$0,2550$0,2620$0,2450 $0,2560$555,75K—+0.39%
03.02.2026$0,2550$0,2690$0,2480 $0,2550$658,82K—+0.00%
02.02.2026$0,2460$0,2560$0,2380 $0,2540$640,30K—+3.25%
01.02.2026$0,2410$0,2510$0,2390 $0,2460$685,15K—+2.07%
31.01.2026$0,2650$0,2650$0,2180 $0,2410$640,38K—-9.06%
30.01.2026$0,2660$0,2720$0,2550 $0,2650$510,88K—-0.38%
29.01.2026$0,2770$0,2770$0,2560 $0,2660$430,18K—-3.97%
28.01.2026$0,2870$0,2880$0,2750 $0,2780$267,27K—-3.14%
27.01.2026$0,2890$0,2900$0,2800 $0,2870$303,73K—-0.69%
26.01.2026$0,2830$0,2950$0,2820 $0,2890$395,38K—+2.12%
25.01.2026$0,2980$0,3010$0,2700 $0,2820$511,86K—-5.37%
24.01.2026$0,3040$0,3090$0,2970 $0,2970$162,54K—-2.30%
23.01.2026$0,3040$0,3150$0,3010 $0,3040$303,78K—+0.00%
22.01.2026$0,3100$0,3180$0,2980 $0,3030$428,44K—-2.26%
21.01.2026$0,3060$0,3170$0,2990 $0,3090$376,13K—+0.98%
20.01.2026$0,3310$0,3320$0,3040 $0,3050$572,17K—-7.85%
19.01.2026$0,3340$0,3370$0,2980 $0,3310$799,49K—-0.90%
18.01.2026$0,3550$0,3560$0,3330 $0,3340$304,28K—-5.92%
17.01.2026$0,3430$0,3600$0,3410 $0,3530$359,49K—+2.92%
16.01.2026$0,3400$0,3440$0,3310 $0,3430$291,25K—+0.88%
15.01.2026$0,3580$0,3600$0,3340 $0,3390$282,06K—-5.31%
14.01.2026$0,3620$0,3650$0,3540 $0,3590$350,52K—-0.83%
13.01.2026$0,3340$0,3660$0,3340 $0,3610$507,81K—+8.08%
12.01.2026$0,3360$0,3450$0,3290 $0,3340$410,50K—-0.60%
11.01.2026$0,3430$0,3490$0,3310 $0,3370$287,64K—-1.75%
10.01.2026$0,3440$0,3500$0,3380 $0,3430$210,29K—-0.29%
09.01.2026$0,3440$0,3490$0,3340 $0,3440$431,05K—+0.00%
08.01.2026$0,3500$0,3540$0,3340 $0,3440$466,72K—-1.71%
07.01.2026$0,3670$0,3680$0,3480 $0,3510$540,13K—-4.36%
06.01.2026$0,3610$0,3730$0,3490 $0,3670$673,16K—+1.66%
05.01.2026$0,3480$0,3630$0,3410 $0,3610$445,40K—+3.74%
04.01.2026$0,3470$0,3540$0,3450 $0,3470$499,71K—+0.00%
03.01.2026$0,3500$0,3520$0,3400 $0,3470$362,50K—-0.86%
02.01.2026$0,3420$0,3520$0,3390 $0,3500$586,53K—+2.34%
01.01.2026$0,3230$0,3430$0,3210 $0,3420$400,85K—+5.88%
31.12.2025$0,3330$0,3330$0,3160 $0,3240$360,20K—-2.70%
30.12.2025$0,3260$0,3340$0,3210 $0,3320$298,40K—+1.84%
29.12.2025$0,3280$0,3400$0,3210 $0,3260$495,40K—-0.61%
28.12.2025$0,3320$0,3380$0,3240 $0,3290$305,21K—-0.90%
27.12.2025$0,3240$0,3330$0,3220 $0,3320$198,84K—+2.47%
26.12.2025$0,3170$0,3270$0,3150 $0,3230$336,90K—+1.89%
25.12.2025$0,3210$0,3300$0,3170 $0,3170$345,83K—-1.25%
24.12.2025$0,3240$0,3240$0,3140 $0,3210$378,12K—-0.93%
23.12.2025$0,3170$0,3310$0,3120 $0,3250$738,70K—+2.52%
22.12.2025$0,3150$0,3230$0,3120 $0,3180$283,33K—+0.95%
21.12.2025$0,3230$0,3260$0,3110 $0,3150$241,30K—-2.48%
20.12.2025$0,3230$0,3280$0,3200 $0,3230$124,24K—+0.00%
19.12.2025$0,3040$0,3290$0,3000 $0,3220$330,91K—+5.92%
18.12.2025$0,3090$0,3210$0,2940 $0,3030$347,35K—-1.94%
17.12.2025$0,3300$0,3310$0,3050 $0,3090$396,49K—-6.36%
16.12.2025$0,3300$0,3360$0,3250 $0,3300$274,39K—+0.00%
15.12.2025$0,3430$0,3520$0,3220 $0,3300$405,01K—-3.79%
14.12.2025$0,3590$0,3590$0,3390 $0,3430$232,47K—-4.46%
13.12.2025$0,3560$0,3630$0,3550 $0,3590$131,60K—+0.84%
12.12.2025$0,3660$0,3680$0,3460 $0,3560$330,86K—-2.73%
11.12.2025$0,3710$0,3710$0,3520 $0,3660$567,66K—-1.35%
10.12.2025$0,3820$0,3890$0,3690 $0,3710$413,93K—-2.88%
09.12.2025$0,3710$0,3940$0,3660 $0,3820$461,92K—+2.96%
08.12.2025$0,3780$0,3890$0,3690 $0,3710$452,77K—-1.85%
07.12.2025$0,3920$0,3960$0,3710 $0,3780$430,91K—-3.57%
06.12.2025$0,3940$0,4090$0,3910 $0,3920$300,49K—-0.51%
05.12.2025$0,4160$0,4200$0,3870 $0,3950$653,00K—-5.05%
04.12.2025$0,4360$0,4440$0,4090 $0,4170$1,27M—-4.36%
03.12.2025$0,4440$0,4470$0,4240 $0,4360$1,52M—-1.80%
02.12.2025$0,4690$0,5040$0,4370 $0,4440$4,45M—-5.33%
01.12.2025$0,4190$0,5150$0,3820 $0,4700$4,49M—+12.17%
30.11.2025$0,3760$0,4660$0,3710 $0,4180$3,27M—+11.17%
29.11.2025$0,3890$0,3910$0,3720 $0,3750$221,84K—-3.60%
28.11.2025$0,3950$0,3980$0,3810 $0,3880$250,18K—-1.77%
27.11.2025$0,3980$0,4020$0,3920 $0,3950$218,57K—-0.75%
26.11.2025$0,3920$0,4000$0,3810 $0,3970$281,49K—+1.28%
25.11.2025$0,3900$0,3940$0,3810 $0,3920$350,46K—+0.51%
24.11.2025$0,3760$0,3970$0,3710 $0,3900$519,87K—+3.72%
23.11.2025$0,3710$0,3880$0,3680 $0,3760$487,90K—+1.35%
22.11.2025$0,3650$0,3750$0,3530 $0,3710$496,10K—+1.64%
21.11.2025$0,3890$0,3960$0,3500 $0,3640$1,23M—-6.43%
20.11.2025$0,4070$0,4400$0,3780 $0,3880$1,20M—-4.67%
19.11.2025$0,4140$0,4160$0,3790 $0,4070$632,41K—-1.69%
18.11.2025$0,4040$0,4210$0,3970 $0,4150$915,92K—+2.72%
17.11.2025$0,4090$0,4250$0,3930 $0,4060$950,04K—-0.73%
16.11.2025$0,4240$0,4300$0,3970 $0,4080$569,22K—-3.77%
15.11.2025$0,4140$0,4310$0,4140 $0,4240$407,18K—+2.42%
14.11.2025$0,4360$0,4390$0,4070 $0,4150$873,92K—-4.82%
13.11.2025$0,4500$0,4660$0,4210 $0,4360$466,94K—-3.11%
12.11.2025$0,4580$0,5020$0,4410 $0,4510$912,19K—-1.53%
11.11.2025$0,4930$0,5000$0,4570 $0,4580$541,57K—-7.10%
10.11.2025$0,4770$0,5000$0,4740 $0,4920$997,62K—+3.14%
09.11.2025$0,4860$0,4890$0,4580 $0,4770$1,30M—-1.85%
08.11.2025$0,4970$0,5080$0,4740 $0,4860$1,36M—-2.21%
07.11.2025$0,4490$0,5100$0,4400 $0,4980$1,44M—+10.91%
06.11.2025$0,4620$0,4650$0,4360 $0,4500$925,17K—-2.60%
05.11.2025$0,4460$0,4660$0,4210 $0,4610$603,61K—+3.36%

Kapitalizacja = cena zamknięcia × podaż w obiegu z danego dnia; serwis zapisuje podaż od 02.10.2026, więc wcześniejsze dni są puste.

Wszystkie sekcje