CoinXview PortfelApp
PL
Coin: 1265Giełdy: 22Kapitalizacja: $2,65T −1,38%Wol. 24h: $24,10BDominacja: BTC 58,4% ETH 10,4%Gas ETH: 0,12 gweiStrach i chciwość: 40/100

Historia cen Compound (COMP)

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

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenKapitalizacjaZmiana
01.11.2026$20,58$21,25$19,82 $20,36$1,51M—-1.07%
31.10.2026$20,58$20,83$19,79 $20,59$1,83M—+0.05%
31.10.2026$20,49$20,65$20,09 $20,53$60,30K$205,30M+0.20%
30.10.2026$20,30$20,93$19,55 $20,57$667,20K—+1.33%
30.10.2026$20,96$21,06$19,38 $20,49$1,68M$204,90M-2.24%
29.10.2026$21,82$22,30$19,35 $20,30$2,08M—-6.97%
29.10.2026$21,63$22,13$20,64 $20,96$1,22M$209,60M-3.10%
28.10.2026$21,70$22,41$21,06 $21,82$725,24K—+0.55%
28.10.2026$21,34$21,85$21,25 $21,63$87,72K$216,30M+1.36%
27.10.2026$21,41$22,52$20,78 $21,68$1,36M—+1.26%
27.10.2026$22,32$22,44$21,21 $21,34$970,82K$213,40M-4.39%
26.10.2026$21,33$22,70$21,03 $21,41$1,23M—+0.38%
26.10.2026$21,05$22,32$20,56 $22,30$2,42M$223,00M+5.94%
25.10.2026$23,08$25,04$20,37 $21,34$6,49M—-7.54%
25.10.2026$23,85$25,00$20,16 $21,06$4,03M$210,60M-11.70%
24.10.2026$23,31$24,18$22,69 $23,08$441,81K—-0.99%
24.10.2026$24,05$24,12$23,24 $23,84$867,34K$238,40M-0.87%
23.10.2026$24,73$24,74$22,93 $23,32$797,45K—-5.70%
23.10.2026$24,46$24,96$23,98 $24,06$1,15M$240,60M-1.64%
22.10.2026$24,48$25,31$24,13 $24,73$608,36K—+1.02%
22.10.2026$25,85$26,14$24,29 $24,46$2,52M$244,60M-5.38%
21.10.2026$25,65$26,40$25,23 $26,06$457,72K—+1.60%
21.10.2026$25,90$26,49$25,15 $25,83$5,31M$258,30M-0.27%
20.10.2026$24,49$29,07$24,31 $25,68$8,49M—+4.86%
20.10.2026$21,66$29,30$21,00 $25,92$12,54M$259,20M+19.67%
19.10.2026$21,41$25,25$20,80 $24,49$4,20M—+14.39%
19.10.2026$21,30$21,78$21,26 $21,66$282,58K$216,60M+1.69%
18.10.2026$20,96$21,81$20,56 $21,40$844,07K—+2.10%
18.10.2026$21,45$21,64$20,62 $21,32$374,85K$213,20M-0.61%
17.10.2026$21,50$21,69$20,91 $20,97$789,41K—-2.47%
16.10.2026$22,04$22,97$21,47 $21,47$578,85K—-2.59%
15.10.2026$22,19$23,14$21,93 $22,05$885,32K—-0.63%
14.10.2026$22,62$23,38$21,26 $22,21$1,65M—-1.81%
13.10.2026$23,02$23,98$22,38 $22,69$922,31K—-1.43%
12.10.2026$23,74$25,04$22,78 $22,98$1,03M—-3.20%
11.10.2026$24,79$25,32$23,40 $23,69$1,01M—-4.44%
10.10.2026$24,93$25,05$24,34 $24,79$376,77K—-0.56%
09.10.2026$24,03$25,15$22,09 $24,92$333,29K—+3.70%
08.10.2026$22,81$24,18$22,34 $24,04$707,42K—+5.39%
07.10.2026$23,46$24,28$22,75 $22,81$342,11K—-2.77%
06.10.2026$24,40$24,47$22,99 $23,46$187,79K—-3.85%
05.10.2026$24,85$25,58$24,27 $24,42$44,73K—-1.73%
04.10.2026$24,98$25,78$24,75 $24,86$90,30K—-0.48%
03.10.2026$25,40$25,70$24,73 $25,01$245,28K—-1.54%
02.10.2026$24,62$27,10$23,44 $25,40$533,65K—+3.17%
01.10.2026$23,68$24,74$23,57 $24,62$327,42K—+3.97%
30.09.2026$25,03$25,26$23,36 $23,65$548,29K—-5.51%
29.09.2026$24,64$27,57$24,51 $25,08$1,87M—+1.79%
28.09.2026$23,51$25,57$23,01 $24,64$804,70K—+4.81%
27.09.2026$23,70$24,48$22,82 $23,51$562,50K—-0.80%
26.09.2026$24,41$25,33$22,73 $23,84$1,54M—-2.34%
25.09.2026$23,80$24,51$22,49 $24,41$267,63K—+2.56%
24.09.2026$23,79$24,43$22,04 $23,70$727,29K—-0.38%
23.09.2026$21,91$25,00$21,57 $23,83$5,02M—+8.76%
22.09.2026$22,70$23,48$21,72 $21,91$1,78M—-3.48%
21.09.2026$22,32$23,03$21,99 $22,70$875,94K—+1.70%
20.09.2026$20,94$23,97$20,72 $22,32$2,47M—+6.59%
19.09.2026$21,68$21,97$20,53 $20,94$1,93M—-3.41%
18.09.2026$20,65$21,84$20,41 $21,68$2,71M—+4.99%
17.09.2026$19,35$20,72$19,30 $20,56$2,82M—+6.25%
16.09.2026$18,87$19,50$18,66 $19,34$1,41M—+2.49%
15.09.2026$19,18$19,32$18,61 $18,87$248,67K—-1.62%
14.09.2026$19,46$19,90$19,02 $19,18$376,38K—-1.44%
13.09.2026$19,76$19,91$19,22 $19,46$329,96K—-1.52%
12.09.2026$20,29$20,31$19,64 $19,76$398,41K—-2.61%
11.09.2026$20,30$20,61$19,83 $20,30$975,71K—+0.00%
10.09.2026$19,97$20,85$19,74 $20,31$944,74K—+1.70%
09.09.2026$20,28$20,34$19,52 $19,98$278,57K—-1.48%
08.09.2026$21,24$21,24$20,11 $20,27$328,76K—-4.57%
07.09.2026$20,75$21,62$20,75 $21,23$184,03K—+2.31%
06.09.2026$21,08$21,32$20,71 $20,75$261,84K—-1.57%
05.09.2026$19,98$21,17$19,94 $21,14$290,26K—+5.81%
04.09.2026$19,72$20,12$19,39 $20,03$31,74K—+1.57%
03.09.2026$20,13$20,38$19,38 $19,77$275,01K—-1.79%
02.09.2026$19,15$21,11$19,00 $20,14$2,01M—+5.17%
01.09.2026$19,16$19,32$18,72 $19,15$453,32K—-0.05%
31.08.2026$18,86$19,68$18,81 $19,22$1,72M—+1.91%
30.08.2026$18,32$19,23$17,77 $18,86$1,82M—+2.95%
29.08.2026$18,38$18,52$18,08 $18,33$230,21K—-0.27%
28.08.2026$17,81$18,50$17,67 $18,38$211,73K—+3.20%
27.08.2026$19,37$20,02$17,90 $17,90$785,07K—-7.59%
26.08.2026$19,09$19,72$18,99 $19,51$436,85K—+2.20%
25.08.2026$19,66$19,73$18,91 $19,10$453,86K—-2.85%
24.08.2026$19,88$20,08$19,38 $19,67$338,32K—-1.06%
23.08.2026$20,71$21,32$19,74 $19,89$293,54K—-3.96%
22.08.2026$19,34$21,88$19,23 $20,72$493,91K—+7.14%
21.08.2026$19,44$20,84$19,07 $19,36$657,81K—-0.41%
20.08.2026$19,29$19,59$18,63 $19,44$450,27K—+0.78%
19.08.2026$17,78$19,33$17,63 $19,28$325,78K—+8.44%
18.08.2026$17,25$18,56$17,04 $17,78$434,66K—+3.07%
17.08.2026$16,60$18,42$16,36 $17,27$3,76M—+4.04%
16.08.2026$16,23$16,66$16,01 $16,60$484,54K—+2.28%
15.08.2026$16,14$16,40$16,09 $16,23$466,19K—+0.56%
14.08.2026$16,04$16,33$15,96 $16,14$175,93K—+0.62%
13.08.2026$16,26$16,34$15,87 $16,05$536,48K—-1.29%
12.08.2026$16,18$16,48$15,94 $16,26$459,67K—+0.49%
11.08.2026$16,31$16,42$16,05 $16,18$195,77K—-0.80%
10.08.2026$16,64$16,68$16,31 $16,32$346,23K—-1.92%
09.08.2026$16,69$16,79$16,52 $16,64$759,58K—-0.30%
08.08.2026$16,78$16,79$16,57 $16,69$459,60K—-0.54%
07.08.2026$16,53$17,17$16,45 $16,78$1,04M—+1.51%
06.08.2026$16,24$16,63$16,11 $16,62$267,78K—+2.34%
05.08.2026$16,33$16,51$16,05 $16,24$655,52K—-0.55%
04.08.2026$16,64$16,73$16,31 $16,33$556,17K—-1.86%
03.08.2026$16,55$16,97$16,32 $16,65$688,70K—+0.60%
02.08.2026$16,55$16,61$16,31 $16,39$468,28K—-0.97%
01.08.2026$16,55$16,69$16,36 $16,40$567,26K—-0.91%
31.07.2026$16,56$16,69$16,41 $16,55$387,81K—-0.06%
30.07.2026$16,55$16,75$16,38 $16,59$660,06K—+0.24%
29.07.2026$16,43$16,73$16,22 $16,56$400,48K—+0.79%
28.07.2026$16,75$16,75$15,88 $16,43$398,78K—-1.91%
27.07.2026$16,75$16,94$16,47 $16,75$654,06K—+0.00%
26.07.2026$17,45$17,65$16,69 $16,75$526,08K—-4.01%
25.07.2026$17,35$17,50$17,16 $17,46$301,39K—+0.63%
24.07.2026$17,22$17,47$17,03 $17,36$543,97K—+0.81%
23.07.2026$17,56$17,78$16,97 $17,08$1,17M—-2.73%
22.07.2026$17,31$17,57$17,07 $17,57$526,76K—+1.50%
21.07.2026$17,31$17,50$16,99 $17,30$507,07K—-0.06%
20.07.2026$17,02$17,51$16,74 $17,31$1,08M—+1.70%
19.07.2026$17,16$17,32$16,57 $17,01$1,09M—-0.87%
18.07.2026$17,34$17,57$17,06 $17,16$192,32K—-1.04%
17.07.2026$17,13$17,47$16,89 $17,33$447,76K—+1.17%
16.07.2026$17,46$17,55$16,87 $17,23$645,96K—-1.32%
15.07.2026$16,93$17,58$16,78 $17,46$1,38M—+3.13%
14.07.2026$17,10$17,17$16,82 $16,92$488,24K—-1.05%
13.07.2026$16,79$17,14$16,46 $17,05$729,37K—+1.55%
12.07.2026$17,00$17,31$16,63 $16,79$650,45K—-1.24%
11.07.2026$17,09$17,51$16,86 $17,00$1,07M—-0.53%
10.07.2026$16,94$17,16$16,76 $17,10$448,78K—+0.94%
09.07.2026$17,02$17,34$16,79 $16,95$746,31K—-0.41%
08.07.2026$17,12$17,28$16,66 $17,01$535,76K—-0.64%
07.07.2026$17,42$17,52$16,86 $17,13$1,08M—-1.66%
06.07.2026$17,61$17,84$17,09 $17,42$886,34K—-1.08%
05.07.2026$16,72$17,65$16,60 $17,60$1,37M—+5.26%
04.07.2026$17,17$17,47$16,65 $16,72$491,40K—-2.62%
03.07.2026$16,72$17,27$16,61 $17,26$857,62K—+3.23%
02.07.2026$15,95$16,81$15,85 $16,72$740,51K—+4.83%
01.07.2026$15,72$16,12$15,45 $15,91$1,24M—+1.21%
30.06.2026$15,61$15,79$15,07 $15,73$950,98K—+0.77%
29.06.2026$15,80$16,01$15,30 $15,61$709,64K—-1.20%
28.06.2026$15,66$16,01$15,47 $15,80$1,42M—+0.89%
27.06.2026$16,23$16,25$15,58 $15,67$482,55K—-3.45%
26.06.2026$15,61$16,42$15,46 $16,24$744,34K—+4.04%
25.06.2026$15,45$15,76$15,06 $15,56$268,37K—+0.71%
24.06.2026$16,48$16,95$14,65 $15,46$1,46M—-6.19%
23.06.2026$17,07$17,17$16,30 $16,47$865,64K—-3.51%
22.06.2026$18,22$18,41$16,85 $17,07$658,53K—-6.31%
21.06.2026$18,23$18,46$17,65 $18,23$1,45M—+0.00%
20.06.2026$17,81$18,27$17,64 $18,24$626,71K—+2.41%
19.06.2026$17,69$18,27$17,58 $17,81$619,22K—+0.68%
18.06.2026$17,06$17,78$17,02 $17,69$675,75K—+3.69%
17.06.2026$18,02$18,11$16,72 $17,06$582,19K—-5.33%
16.06.2026$17,65$18,93$17,56 $18,00$1,16M—+1.98%
15.06.2026$18,44$18,52$17,53 $17,66$1,25M—-4.23%
14.06.2026$17,30$18,48$17,21 $18,44$1,12M—+6.59%
13.06.2026$17,64$17,79$17,19 $17,29$809,53K—-1.98%
12.06.2026$17,56$17,83$17,19 $17,60$697,67K—+0.23%
11.06.2026$17,79$18,08$17,39 $17,58$649,55K—-1.18%
10.06.2026$18,11$18,21$16,39 $17,79$418,23K—-1.77%
09.06.2026$17,76$19,15$17,19 $18,01$1,62M—+1.41%
08.06.2026$16,97$18,86$16,97 $17,77$3,76M—+4.71%
07.06.2026$16,34$17,09$15,96 $16,97$826,15K—+3.86%
06.06.2026$15,82$16,51$15,80 $16,32$751,52K—+3.16%
05.06.2026$16,11$16,52$15,20 $15,84$899,03K—-1.68%
04.06.2026$17,50$17,58$15,64 $16,11$1,12M—-7.94%
03.06.2026$17,69$19,25$16,74 $17,50$1,99M—-1.07%
02.06.2026$17,57$18,34$16,95 $17,69$2,20M—+0.68%
01.06.2026$17,76$18,12$16,99 $17,57$876,13K—-1.07%
31.05.2026$18,35$18,68$17,15 $17,81$910,96K—-2.94%
30.05.2026$18,29$18,79$18,26 $18,34$533,61K—+0.27%
29.05.2026$17,64$18,67$17,18 $18,30$1,23M—+3.74%
28.05.2026$17,64$18,20$16,45 $17,64$256,73K—+0.00%
27.05.2026$18,95$19,13$16,84 $17,64$3,13M—-6.91%
26.05.2026$19,13$19,30$18,70 $18,96$478,45K—-0.89%
25.05.2026$19,64$19,85$18,81 $19,15$180,86K—-2.49%
24.05.2026$19,94$20,46$18,80 $19,64$1,46M—-1.50%
23.05.2026$20,02$20,46$19,73 $19,94$378,71K—-0.40%
22.05.2026$22,24$22,34$19,35 $20,02$3,32M—-9.98%
21.05.2026$22,72$22,96$22,24 $22,24$697,43K—-2.11%
20.05.2026$22,96$23,25$22,50 $22,72$383,29K—-1.05%
19.05.2026$23,17$23,99$22,42 $22,96$1,38M—-0.91%
18.05.2026$20,97$23,22$20,89 $23,17$980,16K—+10.49%
17.05.2026$21,72$21,81$20,65 $20,98$1,28M—-3.41%
16.05.2026$21,51$21,97$21,37 $21,71$425,75K—+0.93%
15.05.2026$22,15$22,33$21,23 $21,51$1,02M—-2.89%
14.05.2026$22,91$23,08$22,05 $22,13$1,24M—-3.40%
13.05.2026$22,66$23,00$22,27 $22,90$477,62K—+1.06%
12.05.2026$23,51$24,27$22,56 $22,60$430,46K—-3.87%
11.05.2026$24,14$24,95$23,55 $23,57$1,03M—-2.36%
10.05.2026$23,18$24,33$22,75 $24,16$1,40M—+4.23%
09.05.2026$22,66$23,37$22,59 $23,18$321,34K—+2.29%
08.05.2026$22,32$23,74$22,22 $22,66$232,49K—+1.52%
07.05.2026$23,49$23,55$21,65 $22,32$3,88M—-4.98%
06.05.2026$23,66$23,80$23,12 $23,49$2,37M—-0.72%
05.05.2026$23,75$24,34$23,46 $23,66$612,06K—-0.38%
04.05.2026$23,64$25,46$23,05 $23,76$1,51M—+0.51%
03.05.2026$22,86$23,68$22,54 $23,64$1,14M—+3.41%
02.05.2026$22,77$23,26$22,70 $22,85$428,74K—+0.35%
01.05.2026$24,12$24,38$22,65 $22,77$301,55K—-5.60%
30.04.2026$23,52$25,24$23,39 $24,16$481,11K—+2.72%
29.04.2026$23,47$24,30$23,13 $23,53$1,19M—+0.26%
28.04.2026$23,04$23,89$22,84 $23,47$740,87K—+1.87%
27.04.2026$22,22$23,51$22,05 $23,01$1,31M—+3.56%
26.04.2026$22,61$22,89$20,30 $22,22$405,76K—-1.72%
25.04.2026$22,16$23,77$21,64 $22,60$1,31M—+1.99%
24.04.2026$23,25$23,27$22,01 $22,16$765,30K—-4.69%
23.04.2026$23,45$23,70$22,96 $23,26$1,18M—-0.81%
22.04.2026$23,11$23,80$22,57 $23,42$572,96K—+1.34%
21.04.2026$23,05$23,63$22,31 $23,12$572,63K—+0.30%
20.04.2026$24,59$25,87$22,77 $23,07$991,65K—-6.18%
19.04.2026$24,92$25,27$24,13 $24,59$1,30M—-1.32%
18.04.2026$26,40$27,01$24,07 $24,92$486,80K—-5.61%
17.04.2026$25,53$29,78$25,15 $26,41$1,23M—+3.45%
16.04.2026$23,22$25,75$22,81 $25,54$1,54M—+9.99%
15.04.2026$22,56$23,28$22,36 $23,28$902,30K—+3.19%
14.04.2026$21,15$22,77$20,93 $22,57$582,44K—+6.71%
13.04.2026$20,45$23,01$20,41 $21,14$905,67K—+3.37%
12.04.2026$20,82$20,99$20,07 $20,49$441,37K—-1.59%
11.04.2026$20,72$21,63$19,54 $20,85$541,81K—+0.63%
10.04.2026$20,32$21,77$19,75 $20,72$400,89K—+1.97%
09.04.2026$18,36$23,04$18,35 $20,33$2,95M—+10.73%
08.04.2026$18,37$19,57$17,77 $18,36$749,62K—-0.05%
07.04.2026$16,57$19,51$16,52 $18,37$1,38M—+10.86%
06.04.2026$16,82$17,80$16,35 $16,57$997,77K—-1.49%
05.04.2026$16,56$17,06$16,48 $16,82$396,00K—+1.57%
04.04.2026$16,67$16,91$16,38 $16,55$266,03K—-0.72%
03.04.2026$16,75$16,99$16,57 $16,68$125,82K—-0.42%
02.04.2026$16,42$17,02$16,24 $16,73$941,27K—+1.89%
01.04.2026$16,98$17,10$16,23 $16,42$145,08K—-3.30%
31.03.2026$17,43$17,90$16,22 $16,98$1,62M—-2.58%
30.03.2026$17,54$17,87$17,14 $17,43$851,92K—-0.63%
29.03.2026$17,99$18,47$17,51 $17,51$720,92K—-2.67%
28.03.2026$18,57$18,63$17,94 $17,99$261,01K—-3.12%
27.03.2026$18,29$18,88$18,16 $18,56$420,36K—+1.48%
26.03.2026$18,80$19,00$18,13 $18,30$386,21K—-2.66%
25.03.2026$19,59$19,70$18,63 $18,79$369,46K—-4.08%
24.03.2026$19,14$19,78$19,06 $19,58$220,28K—+2.30%
23.03.2026$18,96$19,33$18,93 $19,15$859,80K—+1.00%
22.03.2026$18,74$19,31$18,25 $18,96$610,69K—+1.17%
21.03.2026$19,27$19,37$18,62 $18,75$138,92K—-2.70%
20.03.2026$19,02$19,57$18,80 $19,27$258,15K—+1.31%
19.03.2026$18,51$19,52$18,40 $19,01$444,42K—+2.70%
18.03.2026$18,73$19,00$18,21 $18,50$425,28K—-1.23%
17.03.2026$19,37$19,51$18,56 $18,74$738,86K—-3.25%
16.03.2026$19,31$19,73$19,18 $19,39$226,85K—+0.41%
15.03.2026$18,45$19,70$18,45 $19,31$954,44K—+4.66%
14.03.2026$18,46$18,63$18,36 $18,46$151,83K—+0.00%
13.03.2026$18,64$18,78$18,39 $18,47$213,77K—-0.91%
12.03.2026$17,75$19,40$17,70 $18,64$530,07K—+5.01%
11.03.2026$18,77$19,59$17,54 $17,76$269,62K—-5.38%
10.03.2026$16,99$19,68$16,56 $18,81$2,48M—+10.71%
09.03.2026$16,73$17,05$16,51 $17,00$532,98K—+1.61%
08.03.2026$16,67$17,16$16,51 $16,76$228,14K—+0.54%
07.03.2026$17,40$17,48$16,40 $16,67$1,33M—-4.20%
06.03.2026$17,55$17,73$17,28 $17,40$290,71K—-0.85%
05.03.2026$17,92$18,22$17,39 $17,57$485,03K—-1.95%
04.03.2026$18,45$18,52$17,89 $17,91$281,37K—-2.93%
03.03.2026$17,35$18,46$17,03 $18,45$957,52K—+6.34%
02.03.2026$18,27$18,45$17,06 $17,35$400,58K—-5.04%
01.03.2026$17,96$18,42$17,22 $18,23$662,07K—+1.50%
28.02.2026$17,61$18,72$17,31 $17,96$418,71K—+1.99%
27.02.2026$18,67$18,75$17,25 $17,62$213,78K—-5.62%
26.02.2026$18,54$19,50$18,24 $18,67$1,61M—+0.70%
25.02.2026$18,60$19,30$18,28 $18,54$542,95K—-0.32%
24.02.2026$17,88$18,78$17,68 $18,61$535,35K—+4.08%
23.02.2026$17,48$18,08$16,90 $17,89$414,31K—+2.35%
22.02.2026$17,48$18,07$16,92 $17,49$219,32K—+0.06%
21.02.2026$18,37$18,41$17,25 $17,54$480,86K—-4.52%
20.02.2026$18,29$18,51$18,03 $18,36$298,77K—+0.38%
19.02.2026$17,75$18,32$17,67 $18,29$140,69K—+3.04%
18.02.2026$18,34$18,37$17,59 $17,75$254,28K—-3.22%
17.02.2026$19,45$19,75$18,02 $18,34$1,08M—-5.71%
16.02.2026$19,47$19,99$19,14 $19,45$253,87K—-0.10%
15.02.2026$21,52$21,62$19,42 $19,46$171,41K—-9.57%
14.02.2026$20,21$24,63$19,82 $21,51$460,12K—+6.43%
13.02.2026$18,88$23,94$18,37 $20,23$973,39K—+7.15%
12.02.2026$15,60$19,88$15,16 $18,88$2,18M—+21.03%
11.02.2026$15,80$16,20$15,59 $15,60$402,26K—-1.27%
10.02.2026$16,47$16,58$15,59 $15,79$412,75K—-4.13%
09.02.2026$16,70$17,03$16,28 $16,47$778,13K—-1.38%
08.02.2026$17,18$17,26$16,26 $16,70$894,00K—-2.79%
07.02.2026$17,29$17,71$17,13 $17,18$899,01K—-0.64%
06.02.2026$17,12$17,91$16,87 $17,29$463,40K—+0.99%
05.02.2026$17,58$17,88$14,70 $17,13$2,33M—-2.56%
04.02.2026$19,40$19,79$17,17 $17,58$2,37M—-9.38%
03.02.2026$20,14$20,45$18,90 $19,40$2,34M—-3.67%
02.02.2026$20,23$20,58$19,48 $20,19$1,87M—-0.20%
01.02.2026$19,36$20,33$18,67 $20,27$2,73M—+4.70%
31.01.2026$20,40$20,56$18,01 $19,36$1,43M—-5.10%
30.01.2026$22,08$22,50$20,21 $20,40$2,90M—-7.61%
29.01.2026$22,25$22,83$21,82 $22,08$1,51M—-0.76%
28.01.2026$23,80$24,13$21,72 $22,25$2,41M—-6.51%
27.01.2026$23,60$24,17$23,42 $23,77$875,28K—+0.72%
26.01.2026$23,75$23,99$23,32 $23,57$682,88K—-0.76%
25.01.2026$24,07$24,07$22,91 $23,72$645,48K—-1.45%
24.01.2026$23,94$24,96$23,77 $24,07$1,83M—+0.54%
23.01.2026$24,06$24,50$23,73 $23,94$622,99K—-0.50%
22.01.2026$23,95$24,90$23,74 $24,05$2,16M—+0.42%
21.01.2026$24,59$24,66$23,70 $23,96$2,58M—-2.56%
20.01.2026$24,57$24,98$23,93 $24,59$1,63M—+0.08%
19.01.2026$25,19$25,70$24,40 $24,57$2,82M—-2.46%
18.01.2026$26,50$26,78$23,48 $25,22$3,27M—-4.83%
17.01.2026$27,28$27,33$26,34 $26,54$1,67M—-2.71%
16.01.2026$26,00$27,42$25,95 $27,27$2,50M—+4.88%
15.01.2026$26,54$26,82$25,90 $26,00$1,41M—-2.03%
14.01.2026$27,43$27,96$26,27 $26,55$2,28M—-3.21%
13.01.2026$26,80$27,54$26,50 $27,40$936,70K—+2.24%
12.01.2026$26,11$26,80$25,81 $26,80$1,09M—+2.64%
11.01.2026$26,42$26,71$25,71 $26,11$461,23K—-1.17%
10.01.2026$26,61$26,77$26,22 $26,42$215,18K—-0.71%
09.01.2026$27,13$29,00$26,51 $26,62$491,31K—-1.88%
08.01.2026$26,91$27,65$26,47 $27,11$621,36K—+0.74%
07.01.2026$26,67$27,02$26,20 $26,91$730,03K—+0.90%
06.01.2026$27,16$27,83$26,39 $26,67$914,04K—-1.80%
05.01.2026$26,76$27,55$26,53 $27,16$1,89M—+1.49%
04.01.2026$26,69$27,09$26,24 $26,77$999,18K—+0.30%
03.01.2026$25,96$26,81$25,95 $26,69$540,00K—+2.81%
02.01.2026$25,59$26,40$25,50 $25,93$923,61K—+1.33%
01.01.2026$25,42$26,93$25,13 $25,58$579,44K—+0.63%
31.12.2025$25,61$26,03$24,48 $25,41$681,61K—-0.78%
30.12.2025$25,54$26,55$25,30 $25,63$1,20M—+0.35%
29.12.2025$26,02$26,15$25,13 $25,54$1,25M—-1.84%
28.12.2025$26,41$26,45$25,64 $26,03$1,00M—-1.44%
27.12.2025$26,73$27,16$26,36 $26,40$433,21K—-1.23%
26.12.2025$26,12$26,86$25,90 $26,73$451,97K—+2.34%
25.12.2025$25,81$26,59$25,50 $26,10$739,05K—+1.12%
24.12.2025$24,92$26,38$24,83 $25,81$1,34M—+3.57%
23.12.2025$24,70$25,38$24,27 $24,91$1,74M—+0.85%
22.12.2025$24,22$24,77$23,86 $24,69$2,71M—+1.94%
21.12.2025$23,79$24,42$23,54 $24,22$2,41M—+1.81%
20.12.2025$24,69$24,85$23,43 $23,82$2,79M—-3.52%
19.12.2025$24,88$25,46$24,50 $24,70$1,88M—-0.72%
18.12.2025$25,86$25,90$24,18 $24,88$2,22M—-3.79%
17.12.2025$26,86$27,09$25,09 $25,86$2,18M—-3.72%
16.12.2025$27,43$27,71$26,66 $26,87$1,57M—-2.04%
15.12.2025$28,08$28,09$26,47 $27,43$1,50M—-2.31%
14.12.2025$29,51$29,52$27,75 $28,08$1,41M—-4.85%
13.12.2025$29,85$30,70$29,19 $29,51$2,49M—-1.14%
12.12.2025$29,17$36,46$28,37 $29,85$4,44M—+2.33%
11.12.2025$30,25$30,49$29,05 $29,18$1,08M—-3.54%
10.12.2025$31,27$32,11$30,11 $30,23$1,20M—-3.33%
09.12.2025$31,98$32,43$31,19 $31,27$1,06M—-2.22%
08.12.2025$30,64$32,24$30,53 $31,98$1,77M—+4.37%
07.12.2025$30,62$31,41$30,09 $30,64$1,53M—+0.07%
06.12.2025$31,68$31,91$30,19 $30,62$949,61K—-3.35%
05.12.2025$31,79$31,93$30,76 $31,71$1,87M—-0.25%
04.12.2025$34,61$34,77$31,69 $31,79$2,94M—-8.15%
03.12.2025$34,92$35,80$34,21 $34,62$6,55M—-0.86%
02.12.2025$36,02$36,77$34,61 $34,93$9,16M—-3.03%
01.12.2025$35,45$37,39$32,50 $36,00$9,90M—+1.55%
30.11.2025$32,41$36,17$32,19 $35,41$9,46M—+9.26%
29.11.2025$31,65$36,06$31,32 $32,41$7,73M—+2.40%
28.11.2025$31,31$36,43$30,97 $31,69$9,47M—+1.21%
27.11.2025$30,49$31,94$29,80 $31,32$4,32M—+2.72%
26.11.2025$29,44$31,65$29,24 $30,49$6,43M—+3.57%
25.11.2025$29,61$30,57$29,28 $29,44$3,18M—-0.57%
24.11.2025$29,23$30,17$29,18 $29,61$2,93M—+1.30%
23.11.2025$28,85$29,34$28,38 $29,25$1,74M—+1.39%
22.11.2025$28,61$29,29$28,58 $28,85$864,12K—+0.84%
21.11.2025$28,84$29,57$28,29 $28,62$2,10M—-0.76%
20.11.2025$31,96$32,06$26,69 $28,86$3,90M—-9.70%
19.11.2025$31,61$32,43$30,57 $32,02$1,79M—+1.30%
18.11.2025$32,30$32,72$30,83 $31,67$1,44M—-1.95%
17.11.2025$32,74$32,74$31,14 $32,29$1,84M—-1.37%
16.11.2025$31,66$33,50$31,38 $32,72$2,26M—+3.35%
15.11.2025$32,85$33,35$31,58 $31,66$847,28K—-3.62%
14.11.2025$33,40$33,73$31,60 $32,86$1,55M—-1.62%
13.11.2025$33,58$34,01$31,89 $33,37$4,01M—-0.63%
12.11.2025$35,28$35,39$32,46 $33,59$2,56M—-4.79%
11.11.2025$33,84$37,03$32,72 $35,30$2,25M—+4.31%
10.11.2025$34,07$36,06$33,40 $33,87$1,91M—-0.59%
09.11.2025$34,29$35,19$33,75 $34,04$1,47M—-0.73%
08.11.2025$33,39$34,49$32,75 $34,33$1,31M—+2.82%
07.11.2025$33,37$35,56$33,14 $33,39$2,81M—+0.06%
06.11.2025$31,50$33,48$31,12 $33,40$1,99M—+6.03%
05.11.2025$31,88$32,54$31,32 $31,51$1,32M—-1.16%
04.11.2025$32,13$32,37$29,68 $31,88$2,48M—-0.78%
03.11.2025$32,08$33,38$31,37 $32,12$5,92M—+0.12%

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

Wszystkie sekcje