CoinXview PortfelApp
PL
Coin: 1257Giełdy: 22Kapitalizacja: $2,77T +3,82%Wol. 24h: $34,91BDominacja: BTC 58,7% ETH 10,7%Gas ETH: 0,05 gweiStrach i chciwość: 66/100

Historia cen Cellframe Network (CELL)

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

Miesięczne stopy zwrotu CELL

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-4,8%-14%-3,8%-35%+2,5%-22%-2,7%-2,2%+13%+70%-7,4%—-31%
2025-44%-29%+0,2%-25%+5,9%-12%+17%-26%-13%-18%-15%-42%-92%
2024+50%+137%+55%-52%+2,6%-38%-30%-9,5%+104%-10%+68%+22%+304%
2023+99%+12%-1,3%-13%-21%-23%+24%-13%-2,6%+13%-11%+39%+72%
2022-7,7%+99%-17%-52%-43%-37%+27%-0,6%-14%-13%-18%-24%-85%
Średnia miesięczna+19%+41%+6,7%-36%-10%-26%+7,1%-10%+17%+8,2%+6,0%-1,3%
Lata wzrostowe2/53/52/50/53/50/53/50/52/52/51/42/4

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$0,05800$0,06035$0,05249 $0,05883$16,80K$2,19M+1.43%
03.11.2026$0,05940$0,06351$0,05621 $0,05800$9,44K$2,16M-2.36%
02.11.2026$0,06000$0,06400$0,05785 $0,05940$7,79K$2,21M-1.00%
01.11.2026$0,06351$0,06370$0,05938 $0,06000$4,80K$2,23M-5.53%
31.10.2026$0,06027$0,06451$0,05966 $0,06351$9,41K$2,36M+5.38%
30.10.2026$0,05729$0,06181$0,05264 $0,06027$19,97K$2,24M+5.20%
29.10.2026$0,06040$0,06471$0,05541 $0,05729$10,68K$2,13M-5.15%
28.10.2026$0,06012$0,06314$0,05673 $0,06040$5,27K$2,25M+0.47%
27.10.2026$0,06554$0,06795$0,05672 $0,06012$10,15K$2,23M-8.27%
26.10.2026$0,06696$0,07251$0,06301 $0,06554$12,67K$2,44M-2.12%
25.10.2026$0,06914$0,07110$0,06630 $0,06696$2,95K$2,49M-3.15%
24.10.2026$0,06683$0,06993$0,06301 $0,06914$9,24K$2,57M+3.46%
23.10.2026$0,06818$0,07132$0,06394 $0,06683$12,00K$2,48M-1.98%
22.10.2026$0,07522$0,07774$0,06433 $0,06818$35,06K$2,53M-9.36%
21.10.2026$0,06968$0,08300$0,06962 $0,07522$53,35K$2,80M+7.95%
20.10.2026$0,06911$0,07005$0,06573 $0,06968$25,99K$2,59M+0.82%
19.10.2026$0,06706$0,07285$0,06378 $0,06927$65,91K$2,57M+3.30%
18.10.2026$0,06488$0,07155$0,06232 $0,06706$67,56K$2,49M+3.36%
17.10.2026$0,06711$0,06857$0,06215 $0,06414$61,95K$2,38M-4.43%
16.10.2026$0,06631$0,07237$0,06463 $0,06702$63,24K$2,49M+1.07%
15.10.2026$0,05554$0,07222$0,05185 $0,06631$68,84K$2,46M+19.39%
14.10.2026$0,06178$0,06215$0,05400 $0,05554$62,79K$2,06M-10.10%
13.10.2026$0,05960$0,06602$0,05800 $0,06178$51,00K$2,30M+3.66%
12.10.2026$0,06743$0,07288$0,05801 $0,05963$77,05K$2,22M-11.57%
11.10.2026$0,05257$0,08011$0,04859 $0,06744$109,58K$2,51M+28.29%
10.10.2026$0,04488$0,05668$0,04451 $0,05257$77,97K$1,95M+17.13%
09.10.2026$0,04876$0,05050$0,04270 $0,04488$59,60K$1,67M-7.96%
08.10.2026$0,04209$0,05134$0,04209 $0,04880$80,04K$1,81M+15.94%
07.10.2026$0,04049$0,04209$0,03866 $0,04208$68,93K$1,56M+3.93%
06.10.2026$0,04201$0,04300$0,03883 $0,04049$71,55K$1,51M-3.62%
05.10.2026$0,05093$0,05721$0,04200 $0,04224$103,92K$1,57M-17.06%
04.10.2026$0,04761$0,05106$0,04671 $0,05093$73,16K$1,89M+6.97%
03.10.2026$0,04521$0,05500$0,04455 $0,04761$77,67K$1,77M+5.31%
02.10.2026$0,03814$0,04999$0,03810 $0,04522$76,22K$1,68M+18.56%
01.10.2026$0,03743$0,04100$0,03676 $0,03814$67,66K—+1.90%
30.09.2026$0,03705$0,03879$0,03651 $0,03743$66,50K—+1.03%
29.09.2026$0,03673$0,03967$0,03620 $0,03705$69,22K—+0.87%
28.09.2026$0,03762$0,03791$0,03606 $0,03673$66,91K—-2.37%
27.09.2026$0,03546$0,03879$0,03529 $0,03762$69,14K—+6.09%
26.09.2026$0,03532$0,03579$0,03486 $0,03546$67,35K—+0.40%
25.09.2026$0,03641$0,03696$0,03482 $0,03532$68,57K—-2.99%
24.09.2026$0,03690$0,03734$0,03517 $0,03641$70,84K—-1.33%
23.09.2026$0,03720$0,03820$0,03414 $0,03690$64,02K—-0.81%
22.09.2026$0,03734$0,03884$0,03621 $0,03720$59,05K—-0.37%
21.09.2026$0,03805$0,03991$0,03652 $0,03734$55,77K—-1.87%
20.09.2026$0,03725$0,03877$0,03494 $0,03803$72,72K—+2.09%
19.09.2026$0,03682$0,03900$0,03617 $0,03725$62,40K—+1.17%
18.09.2026$0,03691$0,03880$0,03600 $0,03682$52,61K—-0.24%
17.09.2026$0,03510$0,03698$0,03467 $0,03691$53,65K—+5.16%
16.09.2026$0,03505$0,03634$0,03450 $0,03501$62,33K—-0.11%
15.09.2026$0,03658$0,03673$0,03485 $0,03505$69,57K—-4.18%
14.09.2026$0,03707$0,03858$0,03581 $0,03658$62,89K—-1.32%
13.09.2026$0,03795$0,03796$0,03525 $0,03707$61,31K—-2.32%
12.09.2026$0,03861$0,03965$0,03752 $0,03770$56,65K—-2.36%
11.09.2026$0,03665$0,03896$0,03655 $0,03862$55,43K—+5.38%
10.09.2026$0,03792$0,03815$0,03500 $0,03659$68,97K—-3.51%
09.09.2026$0,03774$0,04126$0,03481 $0,03792$52,64K—+0.48%
08.09.2026$0,03617$0,03885$0,03606 $0,03774$23,89K—+4.34%
07.09.2026$0,03585$0,03730$0,03540 $0,03617$30,47K—+0.89%
06.09.2026$0,03691$0,03867$0,03556 $0,03585$55,74K—-2.87%
05.09.2026$0,03565$0,04048$0,03509 $0,03691$55,17K—+3.53%
04.09.2026$0,03776$0,03826$0,03376 $0,03597$71,85K—-4.74%
03.09.2026$0,03156$0,04027$0,03116 $0,03776$73,68K—+19.65%
02.09.2026$0,03231$0,03300$0,03116 $0,03159$70,66K—-2.23%
01.09.2026$0,03304$0,03345$0,03211 $0,03231$68,92K—-2.21%
31.08.2026$0,03290$0,03361$0,03256 $0,03304$69,81K—+0.43%
30.08.2026$0,03695$0,03705$0,03257 $0,03290$75,88K—-10.96%
29.08.2026$0,03599$0,03762$0,03555 $0,03695$72,08K—+2.67%
28.08.2026$0,03726$0,03801$0,03533 $0,03599$70,51K—-3.41%
27.08.2026$0,03835$0,03855$0,03611 $0,03726$63,72K—-2.84%
26.08.2026$0,03759$0,03864$0,03715 $0,03835$69,43K—+2.02%
25.08.2026$0,03985$0,04128$0,03613 $0,03759$71,47K—-5.67%
24.08.2026$0,04032$0,04063$0,03680 $0,03985$68,08K—-1.17%
23.08.2026$0,03988$0,04087$0,03898 $0,04032$67,83K—+1.10%
22.08.2026$0,04183$0,04290$0,03844 $0,03988$62,28K—-4.66%
21.08.2026$0,03791$0,04215$0,03762 $0,04183$70,75K—+10.34%
20.08.2026$0,03697$0,03949$0,03675 $0,03791$68,57K—+2.54%
19.08.2026$0,03553$0,03778$0,03456 $0,03697$69,86K—+4.05%
18.08.2026$0,03550$0,03575$0,03521 $0,03553$67,35K—+0.08%
17.08.2026$0,03509$0,03558$0,03466 $0,03550$50,54K—+1.17%
16.08.2026$0,03613$0,03644$0,03500 $0,03509$55,72K—-2.88%
15.08.2026$0,03622$0,03691$0,03595 $0,03613$70,03K—-0.25%
14.08.2026$0,03600$0,03719$0,03487 $0,03622$69,70K—+0.61%
13.08.2026$0,03678$0,03699$0,03566 $0,03600$63,70K—-2.12%
12.08.2026$0,03791$0,03834$0,03632 $0,03678$69,52K—-2.98%
11.08.2026$0,03788$0,03818$0,03699 $0,03791$67,61K—+0.08%
10.08.2026$0,03530$0,03942$0,03511 $0,03787$72,69K—+7.28%
09.08.2026$0,03714$0,03798$0,03511 $0,03530$68,98K—-4.95%
08.08.2026$0,03536$0,03748$0,03510 $0,03714$70,26K—+5.03%
07.08.2026$0,03655$0,03672$0,03503 $0,03536$68,09K—-3.26%
06.08.2026$0,03441$0,03754$0,03430 $0,03655$70,67K—+6.22%
05.08.2026$0,03534$0,03606$0,03434 $0,03441$66,13K—-2.63%
04.08.2026$0,03508$0,03588$0,03474 $0,03534$61,52K—+0.74%
03.08.2026$0,03437$0,03600$0,03359 $0,03508$60,30K—+2.07%
02.08.2026$0,03297$0,03453$0,03281 $0,03437$62,14K—+4.25%
01.08.2026$0,03378$0,03392$0,03281 $0,03297$52,58K—-2.40%
31.07.2026$0,03360$0,03440$0,03278 $0,03378$47,37K—+0.54%
30.07.2026$0,03348$0,03677$0,03330 $0,03367$59,01K—+0.57%
29.07.2026$0,03289$0,03353$0,03287 $0,03348$56,38K—+1.79%
28.07.2026$0,03340$0,03364$0,03257 $0,03305$62,50K—-1.05%
27.07.2026$0,03611$0,03616$0,03325 $0,03340$58,57K—-7.50%
26.07.2026$0,03569$0,03675$0,03533 $0,03611$69,99K—+1.18%
25.07.2026$0,03698$0,03701$0,03546 $0,03569$67,74K—-3.49%
24.07.2026$0,03756$0,03774$0,03687 $0,03698$58,77K—-1.54%
23.07.2026$0,03836$0,03852$0,03755 $0,03757$67,38K—-2.06%
22.07.2026$0,03883$0,03895$0,03809 $0,03836$69,72K—-1.21%
21.07.2026$0,03730$0,03954$0,03726 $0,03883$62,90K—+4.10%
20.07.2026$0,03933$0,03961$0,03663 $0,03730$68,26K—-5.16%
19.07.2026$0,03527$0,04117$0,03497 $0,03933$77,09K—+11.51%
18.07.2026$0,03516$0,03597$0,03499 $0,03527$65,50K—+0.31%
17.07.2026$0,03722$0,03777$0,03453 $0,03516$55,26K—-5.53%
16.07.2026$0,04039$0,04093$0,03599 $0,03722$66,11K—-7.85%
15.07.2026$0,04098$0,04140$0,04023 $0,04038$56,85K—-1.46%
14.07.2026$0,04499$0,04500$0,03774 $0,04098$79,30K—-8.91%
13.07.2026$0,04892$0,04969$0,04446 $0,04499$80,40K—-8.03%
12.07.2026$0,05013$0,05017$0,04876 $0,04892$69,49K—-2.41%
11.07.2026$0,05539$0,05539$0,05012 $0,05013$70,78K—-9.50%
10.07.2026$0,05197$0,05572$0,05187 $0,05534$63,81K—+6.48%
09.07.2026$0,05314$0,05687$0,05196 $0,05197$74,08K—-2.20%
08.07.2026$0,04245$0,06000$0,04208 $0,05314$110,91K—+25.18%
07.07.2026$0,04085$0,04375$0,03944 $0,04245$80,25K—+3.92%
06.07.2026$0,04093$0,04259$0,03843 $0,04085$79,33K—-0.20%
05.07.2026$0,04175$0,04187$0,03872 $0,04093$75,75K—-1.96%
04.07.2026$0,04222$0,04262$0,04135 $0,04175$69,36K—-1.11%
03.07.2026$0,04137$0,04443$0,04068 $0,04221$74,44K—+2.03%
02.07.2026$0,03701$0,04340$0,03677 $0,04137$75,87K—+11.78%
01.07.2026$0,03473$0,03777$0,03472 $0,03701$76,83K—+6.56%
30.06.2026$0,03317$0,03614$0,03199 $0,03473$74,87K—+4.70%
29.06.2026$0,03176$0,03350$0,03149 $0,03317$71,40K—+4.44%
28.06.2026$0,03308$0,03326$0,03151 $0,03176$68,41K—-3.99%
27.06.2026$0,03398$0,03404$0,03295 $0,03308$69,09K—-2.65%
26.06.2026$0,03275$0,03401$0,03156 $0,03398$69,74K—+3.76%
25.06.2026$0,03207$0,03308$0,03050 $0,03275$72,77K—+2.12%
24.06.2026$0,03542$0,03682$0,03083 $0,03217$80,02K—-9.18%
23.06.2026$0,03130$0,03548$0,03000 $0,03544$79,44K—+13.23%
22.06.2026$0,03158$0,03257$0,03099 $0,03130$72,80K—-0.89%
21.06.2026$0,03286$0,03303$0,03135 $0,03152$73,42K—-4.08%
20.06.2026$0,03178$0,03412$0,03171 $0,03286$73,65K—+3.40%
19.06.2026$0,03091$0,03221$0,02990 $0,03178$73,24K—+2.81%
18.06.2026$0,03165$0,03176$0,02963 $0,03091$73,23K—-2.34%
17.06.2026$0,03263$0,03374$0,03104 $0,03165$68,07K—-3.00%
16.06.2026$0,03523$0,03551$0,03113 $0,03269$73,65K—-7.21%
15.06.2026$0,03630$0,03636$0,03471 $0,03527$72,24K—-2.84%
14.06.2026$0,03653$0,03697$0,03553 $0,03630$61,33K—-0.63%
13.06.2026$0,03610$0,03728$0,03540 $0,03653$69,41K—+1.19%
12.06.2026$0,03836$0,03842$0,03583 $0,03610$60,36K—-5.89%
11.06.2026$0,03636$0,03879$0,03627 $0,03836$63,26K—+5.50%
10.06.2026$0,03640$0,03715$0,03481 $0,03635$71,48K—-0.14%
09.06.2026$0,03870$0,03875$0,03610 $0,03640$69,91K—-5.94%
08.06.2026$0,04113$0,04197$0,03829 $0,03870$67,32K—-5.91%
07.06.2026$0,03787$0,04140$0,03767 $0,04113$70,23K—+8.61%
06.06.2026$0,03643$0,03826$0,03578 $0,03787$68,51K—+3.95%
05.06.2026$0,03865$0,03886$0,03470 $0,03644$67,71K—-5.72%
04.06.2026$0,03843$0,03987$0,03612 $0,03865$71,38K—+0.57%
03.06.2026$0,03949$0,04033$0,03815 $0,03843$72,22K—-2.68%
02.06.2026$0,04367$0,04408$0,03682 $0,03949$83,71K—-9.57%
01.06.2026$0,04465$0,04800$0,04055 $0,04367$76,12K—-2.19%
31.05.2026$0,04566$0,05000$0,04275 $0,04465$80,37K—-2.21%
30.05.2026$0,03942$0,04583$0,03927 $0,04566$74,77K—+15.83%
29.05.2026$0,03830$0,03971$0,03790 $0,03942$70,91K—+2.92%
28.05.2026$0,03958$0,04077$0,03628 $0,03830$86,76K—-3.23%
27.05.2026$0,03962$0,04297$0,03802 $0,03958$77,22K—-0.10%
26.05.2026$0,04410$0,04445$0,03721 $0,03962$82,04K—-10.16%
25.05.2026$0,04982$0,05074$0,04391 $0,04410$77,18K—-11.48%
24.05.2026$0,04447$0,05100$0,04412 $0,04982$76,74K—+12.03%
23.05.2026$0,04407$0,04482$0,04162 $0,04447$72,06K—+0.91%
22.05.2026$0,04515$0,04522$0,04204 $0,04407$77,24K—-2.39%
21.05.2026$0,04158$0,04600$0,04156 $0,04515$73,50K—+8.59%
20.05.2026$0,04313$0,04425$0,04124 $0,04159$75,57K—-3.57%
19.05.2026$0,04433$0,04464$0,04301 $0,04313$69,04K—-2.71%
18.05.2026$0,04455$0,04489$0,04312 $0,04433$69,47K—-0.49%
17.05.2026$0,04345$0,04600$0,04314 $0,04455$73,65K—+2.53%
16.05.2026$0,04432$0,04456$0,04261 $0,04345$77,12K—-1.96%
15.05.2026$0,04607$0,04685$0,04394 $0,04432$86,29K—-3.80%
14.05.2026$0,04784$0,04897$0,04500 $0,04607$85,41K—-3.70%
13.05.2026$0,04971$0,04973$0,04607 $0,04784$84,84K—-3.76%
12.05.2026$0,04958$0,04992$0,04793 $0,04971$77,01K—+0.26%
11.05.2026$0,05181$0,05658$0,04695 $0,04958$96,07K—-4.30%
10.05.2026$0,04869$0,05371$0,04761 $0,05181$66,94K—+6.41%
09.05.2026$0,04943$0,04975$0,04657 $0,04869$72,79K—-1.50%
08.05.2026$0,04737$0,05027$0,04731 $0,04943$75,06K—+4.35%
07.05.2026$0,05081$0,05172$0,04700 $0,04737$70,49K—-6.77%
06.05.2026$0,05488$0,05666$0,04998 $0,05081$80,46K—-7.42%
05.05.2026$0,05250$0,05605$0,05175 $0,05488$74,45K—+4.53%
04.05.2026$0,05226$0,05403$0,04906 $0,05250$87,22K—+0.46%
03.05.2026$0,04642$0,05332$0,04618 $0,05226$73,80K—+12.58%
02.05.2026$0,04338$0,04725$0,04318 $0,04642$76,04K—+7.01%
01.05.2026$0,04355$0,04481$0,04301 $0,04338$72,68K—-0.39%
30.04.2026$0,04689$0,04713$0,04300 $0,04355$71,99K—-7.12%
29.04.2026$0,04864$0,05014$0,04636 $0,04689$74,76K—-3.60%
28.04.2026$0,04597$0,04966$0,04573 $0,04864$60,26K—+5.81%
27.04.2026$0,04998$0,05065$0,04519 $0,04597$66,94K—-8.02%
26.04.2026$0,04647$0,05042$0,04638 $0,04999$48,36K—+7.57%
25.04.2026$0,04707$0,04898$0,04601 $0,04647$47,88K—-1.27%
24.04.2026$0,04954$0,05157$0,04679 $0,04707$67,90K—-4.99%
23.04.2026$0,05298$0,05308$0,04800 $0,04954$75,25K—-6.49%
22.04.2026$0,04801$0,05308$0,04786 $0,05298$72,04K—+10.35%
21.04.2026$0,05213$0,05226$0,04663 $0,04801$75,45K—-7.90%
20.04.2026$0,05093$0,05471$0,04950 $0,05213$76,93K—+2.36%
19.04.2026$0,05448$0,05558$0,04934 $0,05093$78,76K—-6.52%
18.04.2026$0,05235$0,05500$0,04300 $0,05448$75,80K—+4.07%
17.04.2026$0,05021$0,05391$0,04981 $0,05235$73,65K—+4.26%
16.04.2026$0,04320$0,05626$0,04264 $0,05021$88,88K—+16.23%
15.04.2026$0,04640$0,04701$0,04221 $0,04321$87,82K—-6.87%
14.04.2026$0,05025$0,05318$0,04100 $0,04640$105,40K—-7.66%
13.04.2026$0,05489$0,06513$0,04578 $0,05023$208,84K—-8.49%
12.04.2026$0,05805$0,06309$0,05427 $0,05489$86,15K—-5.44%
11.04.2026$0,06080$0,06160$0,05749 $0,05805$81,13K—-4.52%
10.04.2026$0,06296$0,06448$0,05777 $0,06080$85,57K—-3.43%
09.04.2026$0,06282$0,06491$0,05999 $0,06296$77,56K—+0.22%
08.04.2026$0,06992$0,07009$0,06230 $0,06230$61,28K—-10.90%
07.04.2026$0,06816$0,07019$0,06041 $0,06992$83,60K—+2.58%
06.04.2026$0,07164$0,07847$0,06681 $0,06808$88,57K—-4.97%
05.04.2026$0,06549$0,07200$0,06519 $0,07164$74,96K—+9.39%
04.04.2026$0,06826$0,06885$0,06358 $0,06549$83,04K—-4.06%
03.04.2026$0,06931$0,07496$0,06696 $0,06826$83,05K—-1.51%
02.04.2026$0,07406$0,07407$0,05942 $0,06931$88,68K—-6.41%
01.04.2026$0,06706$0,09427$0,06497 $0,07396$111,03K—+10.29%
31.03.2026$0,04682$0,07000$0,04061 $0,06706$105,39K—+43.23%
30.03.2026$0,04996$0,05086$0,04458 $0,04682$68,51K—-6.29%
29.03.2026$0,05012$0,05096$0,04911 $0,05002$60,27K—-0.20%
28.03.2026$0,05021$0,05092$0,04894 $0,05012$66,73K—-0.18%
27.03.2026$0,04928$0,05089$0,04826 $0,05021$72,44K—+1.89%
26.03.2026$0,04963$0,05099$0,04825 $0,04929$74,22K—-0.69%
25.03.2026$0,04749$0,05255$0,04685 $0,04964$74,29K—+4.53%
24.03.2026$0,04966$0,04986$0,04637 $0,04743$75,27K—-4.49%
23.03.2026$0,04844$0,05097$0,04638 $0,04967$75,62K—+2.54%
22.03.2026$0,05049$0,05088$0,04625 $0,04839$78,33K—-4.16%
21.03.2026$0,05564$0,05688$0,04856 $0,05049$75,81K—-9.26%
20.03.2026$0,05617$0,05794$0,05509 $0,05564$58,84K—-0.94%
19.03.2026$0,05791$0,05898$0,05550 $0,05617$64,42K—-3.00%
18.03.2026$0,05961$0,06120$0,05501 $0,05792$77,07K—-2.84%
17.03.2026$0,05969$0,06136$0,05891 $0,05961$80,00K—-0.13%
16.03.2026$0,06326$0,06402$0,05919 $0,05969$77,11K—-5.64%
15.03.2026$0,06180$0,06351$0,06166 $0,06326$74,45K—+2.36%
14.03.2026$0,06134$0,06242$0,06031 $0,06180$72,60K—+0.75%
13.03.2026$0,05858$0,06321$0,05842 $0,06134$75,52K—+4.71%
12.03.2026$0,06131$0,06302$0,05769 $0,05859$77,81K—-4.44%
11.03.2026$0,06421$0,06511$0,05941 $0,06131$59,91K—-4.52%
10.03.2026$0,06426$0,06660$0,06100 $0,06354$56,51K—-1.12%
09.03.2026$0,06221$0,06577$0,06200 $0,06413$40,07K—+3.09%
08.03.2026$0,06233$0,06298$0,06000 $0,06221$44,44K—-0.19%
07.03.2026$0,06191$0,06329$0,06124 $0,06233$58,27K—+0.68%
06.03.2026$0,06315$0,06434$0,05500 $0,06186$66,48K—-2.04%
05.03.2026$0,06973$0,07016$0,06074 $0,06315$119,55K—-9.44%
04.03.2026$0,06567$0,07131$0,06506 $0,06973$77,52K—+6.18%
03.03.2026$0,06693$0,06768$0,06221 $0,06579$24,95K—-1.70%
02.03.2026$0,06929$0,06951$0,06000 $0,06712$54,62K—-3.13%
01.03.2026$0,06973$0,07010$0,06922 $0,06934$35,41K—-0.56%
28.02.2026$0,07430$0,07536$0,06846 $0,06992$26,49K—-5.90%
27.02.2026$0,08007$0,08266$0,07131 $0,07452$77,11K—-6.93%
26.02.2026$0,07611$0,08141$0,07550 $0,08007$139,23K—+5.20%
25.02.2026$0,07330$0,07682$0,07229 $0,07611$110,96K—+3.83%
24.02.2026$0,07430$0,07795$0,03391 $0,07300$53,35K—-1.75%
23.02.2026$0,08060$0,08180$0,07040 $0,07420$52,36K—-7.94%
22.02.2026$0,07710$0,08599$0,07686 $0,08060$43,15K—+4.54%
21.02.2026$0,07380$0,07815$0,07293 $0,07700$40,87K—+4.34%
20.02.2026$0,07280$0,07503$0,07140 $0,07380$42,63K—+1.37%
19.02.2026$0,06993$0,07586$0,06952 $0,07314$36,53K—+4.59%
18.02.2026$0,06890$0,07545$0,06845 $0,06993$32,78K—+1.49%
17.02.2026$0,07580$0,07677$0,06570 $0,06880$60,54K—-9.23%
16.02.2026$0,06970$0,07605$0,06835 $0,07580$44,77K—+8.75%
15.02.2026$0,06720$0,07043$0,06671 $0,06960$53,27K—+3.57%
14.02.2026$0,06656$0,06913$0,06485 $0,06728$39,27K—+1.08%
13.02.2026$0,06535$0,07341$0,06369 $0,06654$91,29K—+1.82%
12.02.2026$0,06400$0,07001$0,06126 $0,06480$94,30K—+1.25%
11.02.2026$0,06260$0,06505$0,06038 $0,06400$84,23K—+2.24%
10.02.2026$0,06840$0,07004$0,06103 $0,06240$90,36K—-8.77%
09.02.2026$0,06735$0,07383$0,06532 $0,06849$94,80K—+1.69%
08.02.2026$0,06935$0,07352$0,06519 $0,06735$125,34K—-2.88%
07.02.2026$0,07603$0,07691$0,06645 $0,06930$121,74K—-8.85%
06.02.2026$0,06320$0,08999$0,06200 $0,07666$108,94K—+21.30%
05.02.2026$0,07191$0,07418$0,06080 $0,06318$92,45K—-12.14%
04.02.2026$0,07941$0,08493$0,07150 $0,07198$104,48K—-9.36%
03.02.2026$0,07516$0,08620$0,07337 $0,07900$143,19K$2,94M+5.11%
02.02.2026$0,07910$0,08500$0,07366 $0,07571$101,02K—-4.29%
01.02.2026$0,08120$0,08498$0,07680 $0,07780$38,41K—-4.19%
31.01.2026$0,08150$0,09240$0,07770 $0,08120$48,66K—-0.37%
30.01.2026$0,08677$0,08712$0,07601 $0,08206$42,86K—-5.43%
29.01.2026$0,09362$0,09446$0,08000 $0,08650$46,76K—-7.61%
28.01.2026$0,1046$0,1119$0,09154 $0,09350$37,70K—-10.60%
27.01.2026$0,09550$0,1136$0,09463 $0,1048$33,13K—+9.75%
26.01.2026$0,09310$0,09646$0,09249 $0,09628$22,15K—+3.42%
25.01.2026$0,1005$0,1089$0,08840 $0,09251$41,55K—-7.95%
24.01.2026$0,1090$0,1150$0,1004 $0,1004$62,35K—-7.91%
23.01.2026$0,1060$0,1113$0,1048 $0,1091$26,03K—+2.91%
22.01.2026$0,1115$0,1128$0,1039 $0,1060$27,51K—-4.94%
21.01.2026$0,1105$0,1133$0,1036 $0,1116$39,81K—+1.00%
20.01.2026$0,1184$0,1207$0,1092 $0,1098$29,91K—-7.23%
19.01.2026$0,1193$0,1272$0,1112 $0,1189$35,82K—-0.32%
18.01.2026$0,1146$0,1223$0,1107 $0,1196$31,33K—+4.34%
17.01.2026$0,1052$0,1268$0,1041 $0,1146$31,61K—+8.94%
16.01.2026$0,1193$0,1196$0,09948 $0,1054$47,77K—-11.62%
15.01.2026$0,1360$0,1360$0,1133 $0,1185$48,88K—-12.87%
14.01.2026$0,1152$0,1544$0,1143 $0,1357$70,15K—+17.80%
13.01.2026$0,09940$0,1205$0,09813 $0,1153$46,31K—+16.00%
12.01.2026$0,09730$0,1006$0,09231 $0,09997$29,27K—+2.74%
11.01.2026$0,09811$0,1010$0,09569 $0,09749$24,67K—-0.63%
10.01.2026$0,09597$0,09833$0,09340 $0,09700$31,03K—+1.07%
09.01.2026$0,09230$0,09834$0,09022 $0,09597$39,33K—+3.98%
08.01.2026$0,08880$0,09559$0,08311 $0,09230$77,44K—+3.94%
07.01.2026$0,09180$0,09300$0,08798 $0,08870$53,29K—-3.38%
06.01.2026$0,09220$0,09631$0,09043 $0,09191$71,55K$3,42M-0.31%
05.01.2026$0,09450$0,09700$0,09152 $0,09220$78,99K—-2.43%
04.01.2026$0,09410$0,1020$0,09315 $0,09450$77,55K—+0.43%
03.01.2026$0,09230$0,1017$0,08797 $0,09410$85,76K—+1.95%
02.01.2026$0,09540$0,09726$0,08986 $0,09220$82,04K—-3.35%
01.01.2026$0,08530$0,1009$0,07984 $0,09540$74,87K—+11.84%
31.12.2025$0,09700$0,09810$0,08368 $0,08530$86,36K—-12.06%
30.12.2025$0,1030$0,1045$0,09120 $0,09700$79,76K—-5.83%
29.12.2025$0,1145$0,1268$0,1010 $0,1030$95,31K—-10.04%
28.12.2025$0,1115$0,1223$0,1089 $0,1145$70,31K—+2.69%
27.12.2025$0,1115$0,1163$0,1088 $0,1115$83,97K—+0.00%
26.12.2025$0,1109$0,1130$0,1085 $0,1115$78,89K—+0.54%
25.12.2025$0,1148$0,1266$0,1086 $0,1109$68,73K—-3.40%
24.12.2025$0,1040$0,1189$0,1024 $0,1150$71,28K—+10.58%
23.12.2025$0,1107$0,1128$0,1000 $0,1040$76,07K—-6.05%
22.12.2025$0,1066$0,1251$0,1063 $0,1107$63,58K—+3.85%
21.12.2025$0,1119$0,1140$0,1034 $0,1066$80,10K—-4.74%
20.12.2025$0,1030$0,1138$0,09980 $0,1119$83,76K—+8.64%
19.12.2025$0,1024$0,1072$0,09970 $0,1031$80,10K—+0.68%
18.12.2025$0,1081$0,1126$0,09730 $0,1024$93,37K—-5.27%
17.12.2025$0,1233$0,1291$0,1052 $0,1081$78,04K—-12.33%
16.12.2025$0,1325$0,1337$0,1222 $0,1233$76,75K$4,58M-6.94%
15.12.2025$0,1357$0,1463$0,1280 $0,1325$94,64K—-2.36%
14.12.2025$0,1345$0,1399$0,1300 $0,1351$84,51K—+0.45%
13.12.2025$0,1364$0,1399$0,1307 $0,1345$75,47K—-1.39%
12.12.2025$0,1382$0,1404$0,1358 $0,1364$100,10K—-1.30%
11.12.2025$0,1373$0,1438$0,1365 $0,1384$87,36K—+0.80%
10.12.2025$0,1435$0,1447$0,1340 $0,1373$66,49K—-4.32%
09.12.2025$0,1422$0,1528$0,1340 $0,1443$74,48K—+1.48%
08.12.2025$0,1385$0,1589$0,1363 $0,1422$85,74K—+2.67%
07.12.2025$0,1347$0,1424$0,1326 $0,1385$67,13K—+2.82%
06.12.2025$0,1377$0,1412$0,1307 $0,1347$79,14K—-2.18%
05.12.2025$0,1427$0,1443$0,1324 $0,1377$78,19K—-3.50%
04.12.2025$0,1577$0,1615$0,1411 $0,1430$71,65K—-9.32%
03.12.2025$0,1480$0,1622$0,1437 $0,1576$89,27K—+6.49%
02.12.2025$0,1330$0,1547$0,1312 $0,1480$97,08K—+11.28%
01.12.2025$0,1480$0,1482$0,1255 $0,1334$101,88K—-9.86%
30.11.2025$0,1601$0,1631$0,1407 $0,1480$64,47K—-7.56%
29.11.2025$0,1613$0,1791$0,1585 $0,1608$86,45K—-0.31%
28.11.2025$0,1491$0,1618$0,1467 $0,1613$89,92K—+8.18%
27.11.2025$0,1407$0,1693$0,1336 $0,1491$91,68K—+5.97%
26.11.2025$0,1333$0,1456$0,1290 $0,1407$79,42K—+5.55%
25.11.2025$0,1345$0,1365$0,1290 $0,1321$69,51K—-1.78%
24.11.2025$0,1347$0,1389$0,1281 $0,1345$68,26K—-0.15%
23.11.2025$0,1341$0,1416$0,1326 $0,1347$74,40K—+0.45%
22.11.2025$0,1361$0,1380$0,1268 $0,1339$63,89K—-1.62%
21.11.2025$0,1482$0,1508$0,1260 $0,1364$86,66K—-7.96%
20.11.2025$0,1507$0,1689$0,1387 $0,1482$100,96K—-1.66%
19.11.2025$0,1344$0,1589$0,1315 $0,1515$100,73K—+12.72%
18.11.2025$0,1316$0,1460$0,1273 $0,1343$87,36K—+2.05%
17.11.2025$0,1306$0,1419$0,1280 $0,1316$78,38K—+0.77%
16.11.2025$0,1367$0,1410$0,1265 $0,1306$87,47K—-4.46%
15.11.2025$0,1448$0,1456$0,1320 $0,1367$88,22K—-5.59%
14.11.2025$0,1463$0,1530$0,1226 $0,1448$117,04K—-1.03%
13.11.2025$0,1632$0,1715$0,1410 $0,1463$114,11K—-10.36%
12.11.2025$0,1708$0,1780$0,1600 $0,1632$92,09K—-4.45%
11.11.2025$0,1801$0,1862$0,1639 $0,1708$93,89K—-5.16%
10.11.2025$0,1895$0,1962$0,1735 $0,1802$101,01K—-4.91%
09.11.2025$0,1660$0,1898$0,1615 $0,1886$81,14K—+13.61%
08.11.2025$0,1666$0,1792$0,1636 $0,1660$93,79K—-0.36%
07.11.2025$0,1479$0,1690$0,1469 $0,1666$94,08K—+12.64%
06.11.2025$0,1508$0,1565$0,1451 $0,1479$82,81K—-1.92%

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

Wszystkie sekcje