CoinXview PortfelApp
PL
Coin: 1240Giełdy: 22Kapitalizacja: $2,54T −2,67%Wol. 24h: $24,55BDominacja: BTC 58,9% ETH 10,2%Gas ETH: 0,13 gweiStrach i chciwość: 24/100

Historia cen Metaplex (MPLX)

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

Miesięczne stopy zwrotu MPLX

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-47%+9,8%-5,7%-18%-8,5%-14%+18%+38%+72%+27%+1,9%—+30%
2025+5,0%-25%-16%+0,9%-27%-17%+40%+19%+31%-16%-60%-39%-82%
2024-36%-21%+37%+18%-0,5%+2,8%+8,6%-19%+54%+1,4%-19%-15%-21%
2023+97%-17%-35%-33%+40%+81%-32%+42%-30%-9,9%+113%+279%+786%
2022—————————-80%-32%-23%-90%
Średnia miesięczna+4,8%-13%-4,9%-8,1%+1,0%+13%+8,8%+20%+32%-16%+0,7%+51%
Lata wzrostowe2/41/41/42/41/42/43/43/43/42/51/41/4

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
08.11.2026$0,07746$0,07797$0,07008 $0,07120$211,16K$33,55M-8.08%
07.11.2026$0,07668$0,07743$0,07117 $0,07720$129,73K$36,38M+0.68%
06.11.2026$0,07757$0,08056$0,07447 $0,07672$216,97K$36,15M-1.10%
05.11.2026$0,08741$0,08741$0,07311 $0,07713$545,74K$36,34M-11.76%
04.11.2026$0,08796$0,08950$0,08141 $0,08719$1,12M$41,08M-0.88%
03.11.2026$0,07810$0,1039$0,07740 $0,08772$1,54M$41,33M+12.32%
02.11.2026$0,06504$0,08739$0,06504 $0,07830$1,04M$36,89M+20.39%
01.11.2026$0,06990$0,07440$0,06109 $0,06500$217,15K$30,63M-7.01%
31.10.2026$0,06747$0,07526$0,06580 $0,07005$594,09K$33,02M+3.82%
30.10.2026$0,05750$0,07649$0,05748 $0,06736$1,31M$31,75M+17.15%
29.10.2026$0,07408$0,07830$0,05606 $0,05750$1,49M$27,11M-22.38%
28.10.2026$0,04899$0,08351$0,04820 $0,07395$2,32M$34,86M+50.95%
27.10.2026$0,04872$0,05348$0,04637 $0,04907$161,63K$23,13M+0.72%
26.10.2026$0,04934$0,04934$0,04659 $0,04855$70,95K$22,89M-1.60%
25.10.2026$0,05235$0,05265$0,04808 $0,04938$176,87K$23,28M-5.67%
24.10.2026$0,05739$0,05739$0,05155 $0,05221$126,34K$24,61M-9.03%
23.10.2026$0,06170$0,06220$0,05563 $0,05740$209,94K$27,06M-6.97%
22.10.2026$0,06372$0,07063$0,05916 $0,06114$480,04K$28,82M-4.05%
21.10.2026$0,06700$0,07500$0,06000 $0,06372$1,15M$30,04M-4.90%
20.10.2026$0,04956$0,1584$0,04917 $0,06699$3,09M$31,58M+35.17%
19.10.2026$0,04883$0,05024$0,04860 $0,04978$53,26K$23,47M+1.95%
18.10.2026$0,04867$0,04919$0,04781 $0,04846$7,48K$22,84M-0.43%
17.10.2026$0,04963$0,05029$0,04869 $0,04874$6,70K$22,98M-1.79%
16.10.2026$0,04964$0,04970$0,04843 $0,04969$36,92K$23,42M+0.10%
15.10.2026$0,04662$0,05331$0,04590 $0,04955$100,98K$23,36M+6.28%
14.10.2026$0,04690$0,05018$0,04660 $0,04662$46,42K$21,98M-0.60%
13.10.2026$0,04549$0,04730$0,04463 $0,04690$45,30K$22,11M+3.10%
12.10.2026$0,04760$0,04821$0,04549 $0,04549$26,01K$21,44M-4.43%
11.10.2026$0,04823$0,04882$0,04736 $0,04760$31,59K$22,44M-1.31%
10.10.2026$0,04927$0,04960$0,04795 $0,04823$25,78K$22,74M-2.11%
09.10.2026$0,04930$0,04990$0,04883 $0,04927$45,60K$23,23M-0.06%
08.10.2026$0,05398$0,05421$0,04783 $0,04930$69,75K$23,24M-8.67%
07.10.2026$0,05951$0,05979$0,05258 $0,05398$300,28K$25,45M-9.29%
06.10.2026$0,06163$0,06193$0,05945 $0,05951$30,95K$28,05M-3.44%
05.10.2026$0,06132$0,06609$0,05894 $0,06163$128,97K$29,05M+0.51%
04.10.2026$0,06201$0,06289$0,06104 $0,06132$29,30K$28,91M-1.11%
03.10.2026$0,06152$0,06321$0,06005 $0,06201$32,98K$29,23M+0.80%
02.10.2026$0,05470$0,07317$0,05451 $0,06152$396,12K$29,00M+12.47%
01.10.2026$0,05511$0,05779$0,05266 $0,05470$44,45K$25,78M-0.74%
30.09.2026$0,05643$0,05725$0,05456 $0,05511$36,45K—-2.34%
29.09.2026$0,05442$0,05820$0,05287 $0,05643$62,55K$26,59M+3.69%
28.09.2026$0,05656$0,05694$0,05194 $0,05442$134,22K$25,64M-3.78%
27.09.2026$0,05725$0,06181$0,05579 $0,05656$159,41K—-1.21%
26.09.2026$0,05628$0,06965$0,05605 $0,05725$1,25M$26,98M+1.72%
25.09.2026$0,04603$0,05811$0,04570 $0,05628$500,25K$26,52M+22.27%
24.09.2026$0,04670$0,04673$0,04518 $0,04603$95,27K$21,69M-1.43%
23.09.2026$0,05568$0,05824$0,04621 $0,04670$750,69K—-16.13%
22.09.2026$0,03805$0,05867$0,03710 $0,05568$607,92K—+46.33%
21.09.2026$0,03408$0,04105$0,03408 $0,03805$94,55K—+11.65%
20.09.2026$0,03438$0,03439$0,03370 $0,03408$5,14K—-0.87%
19.09.2026$0,03502$0,03530$0,03430 $0,03438$5,44K—-1.83%
18.09.2026$0,03271$0,03535$0,03271 $0,03502$13,23K$16,49M+7.06%
17.09.2026$0,03222$0,03281$0,03222 $0,03271$3,22K$15,40M+1.52%
16.09.2026$0,03205$0,03224$0,03168 $0,03222$2,70K—+0.53%
15.09.2026$0,03299$0,03299$0,03190 $0,03205$11,18K$15,07M-2.85%
14.09.2026$0,03214$0,03299$0,03199 $0,03299$1,24K—+2.64%
13.09.2026$0,03256$0,03269$0,03195 $0,03214$6,89K—-1.29%
12.09.2026$0,03296$0,03307$0,03255 $0,03256$1,19K—-1.21%
11.09.2026$0,03220$0,03336$0,03206 $0,03296$12,11K$15,50M+2.36%
10.09.2026$0,03200$0,03277$0,03200 $0,03220$27,16K$15,14M+0.62%
09.09.2026$0,03236$0,03273$0,03199 $0,03200$3,40K$15,05M-1.11%
08.09.2026$0,03226$0,03250$0,03213 $0,03236$2,87K$15,22M+0.31%
07.09.2026$0,03313$0,03317$0,03221 $0,03226$10,01K—-2.63%
06.09.2026$0,03246$0,03334$0,03232 $0,03313$17,10K—+2.06%
05.09.2026$0,03231$0,03267$0,03219 $0,03246$2,58K—+0.46%
04.09.2026$0,03237$0,03242$0,03188 $0,03231$6,82K—-0.19%
03.09.2026$0,03148$0,03278$0,03141 $0,03237$2,39K$15,22M+2.83%
02.09.2026$0,03149$0,03160$0,03062 $0,03148$20,40K—-0.03%
01.09.2026$0,03203$0,03290$0,03125 $0,03149$24,16K—-1.69%
31.08.2026$0,03161$0,03227$0,03140 $0,03203$3,67K—+1.33%
30.08.2026$0,03242$0,03299$0,03113 $0,03161$18,96K—-2.50%
29.08.2026$0,03190$0,03283$0,03150 $0,03242$19,76K—+1.63%
28.08.2026$0,03436$0,03436$0,03181 $0,03190$62,68K$15,21M-7.16%
27.08.2026$0,03295$0,03703$0,03200 $0,03436$172,07K$16,38M+4.28%
26.08.2026$0,02796$0,03320$0,02703 $0,03295$304,95K—+17.85%
25.08.2026$0,02844$0,03081$0,02786 $0,02796$57,16K—-1.69%
24.08.2026$0,02805$0,02860$0,02736 $0,02844$15,38K—+1.39%
23.08.2026$0,02884$0,02912$0,02789 $0,02805$20,56K$13,37M-2.74%
22.08.2026$0,02939$0,03089$0,02870 $0,02884$39,36K—-1.87%
21.08.2026$0,02842$0,02970$0,02829 $0,02939$35,52K—+3.41%
20.08.2026$0,02741$0,02844$0,02732 $0,02842$15,95K—+3.68%
19.08.2026$0,02498$0,02792$0,02473 $0,02741$23,37K—+9.73%
18.08.2026$0,02445$0,02509$0,02430 $0,02498$3,75K—+2.17%
17.08.2026$0,02443$0,02492$0,02422 $0,02445$13,10K$11,66M+0.08%
16.08.2026$0,02440$0,02500$0,02430 $0,02443$25,19K$11,65M+0.12%
15.08.2026$0,02439$0,02480$0,02423 $0,02440$18,71K—+0.04%
14.08.2026$0,02385$0,02450$0,02355 $0,02439$17,10K—+2.26%
13.08.2026$0,02383$0,02420$0,02342 $0,02385$47,31K—+0.08%
12.08.2026$0,02370$0,02577$0,02291 $0,02383$56,69K—+0.55%
11.08.2026$0,02302$0,02378$0,02254 $0,02370$2,49K—+2.95%
10.08.2026$0,02327$0,02330$0,02302 $0,02302$1,35K—-1.07%
09.08.2026$0,02342$0,02366$0,02327 $0,02327$4,48K—-0.64%
08.08.2026$0,02352$0,02392$0,02328 $0,02342$18,71K$11,17M-0.43%
07.08.2026$0,02352$0,02369$0,02320 $0,02352$24,50K—+0.00%
06.08.2026$0,02340$0,02412$0,02340 $0,02352$18,92K$11,21M+0.51%
05.08.2026$0,02409$0,02449$0,02313 $0,02340$32,80K$10,97M-2.86%
04.08.2026$0,02441$0,02491$0,02368 $0,02409$38,74K$11,29M-1.31%
03.08.2026$0,02317$0,02538$0,02310 $0,02441$56,07K—+5.35%
02.08.2026$0,02207$0,02321$0,02207 $0,02317$42,83K$10,83M+4.98%
01.08.2026$0,02314$0,02317$0,02190 $0,02207$56,06K$10,31M-4.62%
31.07.2026$0,02410$0,02410$0,02279 $0,02314$11,98K$10,81M-3.98%
30.07.2026$0,02410$0,02459$0,02390 $0,02410$28,00K—+0.00%
29.07.2026$0,02423$0,02845$0,02380 $0,02410$231,80K—-0.54%
28.07.2026$0,02358$0,02475$0,02320 $0,02423$51,33K—+2.76%
27.07.2026$0,02511$0,02511$0,02348 $0,02358$28,81K—-6.09%
26.07.2026$0,02430$0,02540$0,02430 $0,02511$50,72K—+3.33%
25.07.2026$0,02373$0,02770$0,02371 $0,02430$67,86K—+2.40%
24.07.2026$0,02445$0,02447$0,02361 $0,02373$19,16K—-2.94%
23.07.2026$0,02531$0,02558$0,02442 $0,02445$17,65K$11,42M-3.40%
22.07.2026$0,02565$0,02573$0,02469 $0,02531$9,71K$11,82M-1.33%
21.07.2026$0,02620$0,02652$0,02545 $0,02565$22,97K—-2.10%
20.07.2026$0,02654$0,02671$0,02597 $0,02620$69,02K$12,23M-1.28%
19.07.2026$0,02657$0,02669$0,02610 $0,02654$33,90K$12,39M-0.11%
18.07.2026$0,02672$0,02680$0,02583 $0,02657$52,28K$12,41M-0.56%
17.07.2026$0,02745$0,02971$0,02615 $0,02672$35,72K$13,62M-2.66%
16.07.2026$0,02856$0,03108$0,02730 $0,02745$245,37K—-3.89%
15.07.2026$0,02607$0,03387$0,02605 $0,02856$586,75K$14,56M+9.55%
14.07.2026$0,02730$0,02807$0,02550 $0,02607$27,94K—-4.51%
13.07.2026$0,02840$0,02873$0,02720 $0,02730$47,63K—-3.87%
12.07.2026$0,02880$0,02887$0,02838 $0,02840$19,08K—-1.39%
11.07.2026$0,03081$0,03081$0,02880 $0,02880$28,64K$14,79M-6.52%
10.07.2026$0,03094$0,03229$0,03060 $0,03081$51,83K—-0.42%
09.07.2026$0,03221$0,03475$0,03094 $0,03094$105,82K—-3.94%
08.07.2026$0,03370$0,03414$0,03141 $0,03221$81,93K—-4.42%
07.07.2026$0,03462$0,03954$0,03256 $0,03370$268,93K$17,30M-2.66%
06.07.2026$0,03931$0,04065$0,03391 $0,03462$351,38K—-11.93%
05.07.2026$0,05154$0,05170$0,03826 $0,03931$455,65K—-23.73%
04.07.2026$0,03766$0,06071$0,03730 $0,05154$2,58M—+36.86%
03.07.2026$0,02081$0,04470$0,02081 $0,03766$1,55M$19,33M+80.97%
02.07.2026$0,02041$0,02129$0,02031 $0,02081$2,80K$10,68M+1.96%
01.07.2026$0,01959$0,02065$0,01932 $0,02041$2,51K—+4.19%
30.06.2026$0,02004$0,02004$0,01933 $0,01959$2,81K$10,06M-2.25%
29.06.2026$0,01934$0,02027$0,01911 $0,02004$8,89K—+3.62%
28.06.2026$0,01905$0,01953$0,01889 $0,01934$3,10K$9,91M+1.52%
27.06.2026$0,01948$0,01978$0,01905 $0,01905$2,41K$9,76M-2.21%
26.06.2026$0,01873$0,02005$0,01811 $0,01948$11,48K—+4.00%
25.06.2026$0,01873$0,01894$0,01770 $0,01873$6,68K—+0.00%
24.06.2026$0,01899$0,01911$0,01795 $0,01873$2,66K—-1.37%
23.06.2026$0,01964$0,01968$0,01872 $0,01899$8,73K—-3.31%
22.06.2026$0,01985$0,02024$0,01957 $0,01964$3,62K$10,06M-1.06%
21.06.2026$0,02004$0,02022$0,01981 $0,01985$3,71K$10,17M-0.95%
20.06.2026$0,01912$0,02021$0,01909 $0,02004$18,87K—+4.81%
19.06.2026$0,01835$0,01912$0,01817 $0,01912$10,96K—+4.20%
18.06.2026$0,01857$0,01873$0,01780 $0,01835$4,18K—-1.18%
17.06.2026$0,01958$0,01962$0,01834 $0,01857$11,54K—-5.16%
16.06.2026$0,02011$0,02019$0,01892 $0,01958$6,75K$10,03M-2.64%
15.06.2026$0,01934$0,02047$0,01910 $0,02011$9,31K$10,30M+3.98%
14.06.2026$0,01898$0,01942$0,01848 $0,01934$4,35K$9,91M+1.90%
13.06.2026$0,01870$0,01912$0,01864 $0,01898$3,39K$9,72M+1.50%
12.06.2026$0,01903$0,01913$0,01867 $0,01870$9,43K$9,58M-1.73%
11.06.2026$0,01856$0,01906$0,01856 $0,01903$12,61K$9,75M+2.53%
10.06.2026$0,01940$0,01940$0,01840 $0,01856$4,41K$9,51M-4.33%
09.06.2026$0,02010$0,02018$0,01920 $0,01940$3,78K—-3.48%
08.06.2026$0,02037$0,02038$0,01991 $0,02010$6,30K$10,30M-1.33%
07.06.2026$0,01937$0,02055$0,01937 $0,02037$6,81K$10,44M+5.16%
06.06.2026$0,01985$0,02004$0,01915 $0,01937$7,18K$9,92M-2.42%
05.06.2026$0,02138$0,02153$0,01946 $0,01985$16,81K—-7.16%
04.06.2026$0,02227$0,02227$0,02131 $0,02138$6,13K$10,95M-4.00%
03.06.2026$0,02276$0,02295$0,02215 $0,02227$1,59K$11,48M-2.15%
02.06.2026$0,02434$0,02434$0,02254 $0,02276$6,32K—-6.49%
01.06.2026$0,02271$0,02443$0,02216 $0,02434$84,35K—+7.18%
31.05.2026$0,02298$0,02301$0,02261 $0,02271$3,47K—-1.17%
30.05.2026$0,02273$0,02302$0,02273 $0,02298$1,82K$11,85M+1.10%
29.05.2026$0,02284$0,02304$0,02264 $0,02273$1,91K$11,72M-0.48%
28.05.2026$0,02310$0,02310$0,02260 $0,02284$1,70K$11,77M-1.13%
27.05.2026$0,02346$0,02346$0,02301 $0,02310$1,35K$11,91M-1.53%
26.05.2026$0,02364$0,02376$0,02334 $0,02346$1,51K—-0.76%
25.05.2026$0,02390$0,02402$0,02364 $0,02364$3,76K$12,19M-1.09%
24.05.2026$0,02408$0,02423$0,02384 $0,02390$1,81K—-0.75%
23.05.2026$0,02364$0,02421$0,02308 $0,02408$6,92K—+1.86%
22.05.2026$0,02426$0,02427$0,02361 $0,02364$5,18K—-2.56%
21.05.2026$0,02413$0,02442$0,02404 $0,02426$2,92K—+0.54%
20.05.2026$0,02385$0,02425$0,02378 $0,02413$5,78K$12,44M+1.17%
19.05.2026$0,02410$0,02420$0,02380 $0,02385$829,54—-1.04%
18.05.2026$0,02412$0,02419$0,02384 $0,02410$487,90—-0.08%
17.05.2026$0,02450$0,02453$0,02384 $0,02412$1,32K$12,43M-1.55%
16.05.2026$0,02497$0,02510$0,02435 $0,02450$3,20K$12,63M-1.88%
15.05.2026$0,02568$0,02574$0,02497 $0,02497$426,46—-2.76%
14.05.2026$0,02540$0,02591$0,02538 $0,02568$1,21K$13,24M+1.10%
13.05.2026$0,02634$0,02649$0,02530 $0,02540$6,12K—-3.57%
12.05.2026$0,02698$0,02698$0,02618 $0,02634$917,70—-2.37%
11.05.2026$0,02675$0,02710$0,02634 $0,02698$2,74K—+0.86%
10.05.2026$0,02612$0,02685$0,02605 $0,02675$3,86K—+2.41%
09.05.2026$0,02594$0,02630$0,02594 $0,02612$7,95K—+0.69%
08.05.2026$0,02543$0,02615$0,02525 $0,02594$15,28K$13,37M+2.01%
07.05.2026$0,02570$0,02595$0,02539 $0,02543$4,91K—-1.05%
06.05.2026$0,02538$0,02596$0,02528 $0,02570$8,51K$13,25M+1.26%
05.05.2026$0,02509$0,02551$0,02507 $0,02538$1,73K—+1.16%
04.05.2026$0,02529$0,02562$0,02509 $0,02509$3,99K$13,06M-0.79%
03.05.2026$0,02481$0,02572$0,02452 $0,02529$13,37K$13,16M+1.93%
02.05.2026$0,02459$0,02481$0,02452 $0,02481$1,81K—+0.89%
01.05.2026$0,02482$0,02501$0,02444 $0,02459$9,90K$12,79M-0.93%
30.04.2026$0,02502$0,02522$0,02473 $0,02482$6,18K—-0.80%
29.04.2026$0,02629$0,02632$0,02452 $0,02502$10,76K$13,01M-4.83%
28.04.2026$0,02682$0,02682$0,02622 $0,02629$9,69K$13,67M-1.98%
27.04.2026$0,02808$0,02817$0,02657 $0,02682$14,51K—-4.49%
26.04.2026$0,02794$0,02826$0,02794 $0,02808$1,35K$14,60M+0.50%
25.04.2026$0,02800$0,02816$0,02791 $0,02794$821,32$14,53M-0.21%
24.04.2026$0,02844$0,02848$0,02800 $0,02800$2,69K$14,56M-1.55%
23.04.2026$0,02877$0,02877$0,02815 $0,02844$3,20K—-1.15%
22.04.2026$0,02789$0,02898$0,02789 $0,02877$10,93K—+3.16%
21.04.2026$0,02843$0,02855$0,02779 $0,02789$11,10K—-1.90%
20.04.2026$0,02834$0,02872$0,02830 $0,02843$5,46K—+0.32%
19.04.2026$0,02859$0,02901$0,02827 $0,02834$6,14K$14,76M-0.87%
18.04.2026$0,02927$0,02927$0,02853 $0,02859$1,26K$14,88M-2.32%
17.04.2026$0,02888$0,02953$0,02850 $0,02927$10,70K$15,23M+1.35%
16.04.2026$0,02840$0,02911$0,02828 $0,02888$2,84K$15,02M+1.69%
15.04.2026$0,02910$0,02927$0,02838 $0,02840$2,03K$14,77M-2.41%
14.04.2026$0,02997$0,03007$0,02910 $0,02910$2,40K$15,12M-2.90%
13.04.2026$0,02898$0,02997$0,02888 $0,02997$1,54K$15,57M+3.42%
12.04.2026$0,03009$0,03009$0,02883 $0,02898$1,10K$15,06M-3.69%
11.04.2026$0,03000$0,03018$0,02963 $0,03009$2,00K$15,64M+0.30%
10.04.2026$0,02944$0,03034$0,02928 $0,03000$8,43K—+1.90%
09.04.2026$0,02950$0,03040$0,02825 $0,02944$59,37K—-0.20%
08.04.2026$0,03048$0,03048$0,02948 $0,02950$900,62—-3.22%
07.04.2026$0,02960$0,03052$0,02858 $0,03048$9,02K—+2.97%
06.04.2026$0,02970$0,02992$0,02950 $0,02960$664,59—-0.34%
05.04.2026$0,02962$0,02970$0,02892 $0,02970$1,46K$15,43M+0.27%
04.04.2026$0,02937$0,02968$0,02918 $0,02962$4,88K$15,54M+0.85%
03.04.2026$0,02924$0,02942$0,02924 $0,02937$157,96$15,41M+0.44%
02.04.2026$0,03012$0,03173$0,02906 $0,02924$2,59K—-2.92%
01.04.2026$0,03030$0,03228$0,02903 $0,03012$153,56K$15,77M-0.59%
31.03.2026$0,03104$0,03141$0,02990 $0,03030$10,52K—-2.38%
30.03.2026$0,03213$0,03266$0,03104 $0,03104$18,23K—-3.39%
29.03.2026$0,03247$0,03259$0,03155 $0,03213$2,18K—-1.05%
28.03.2026$0,03302$0,03302$0,03247 $0,03247$2,40K$17,00M-1.67%
27.03.2026$0,03435$0,03435$0,03274 $0,03302$3,72K$17,29M-3.87%
26.03.2026$0,03642$0,03667$0,03406 $0,03435$17,57K$17,98M-5.68%
25.03.2026$0,03608$0,03792$0,03567 $0,03642$72,76K$19,07M+0.94%
24.03.2026$0,03697$0,03718$0,03588 $0,03608$10,32K$18,89M-2.41%
23.03.2026$0,03684$0,03829$0,03652 $0,03697$13,70K—+0.35%
22.03.2026$0,03756$0,03786$0,03666 $0,03684$3,41K—-1.92%
21.03.2026$0,03818$0,03841$0,03735 $0,03756$1,42K$19,66M-1.62%
20.03.2026$0,03810$0,03842$0,03776 $0,03818$5,77K—+0.21%
19.03.2026$0,03888$0,03914$0,03725 $0,03810$30,00K—-2.01%
18.03.2026$0,03701$0,04065$0,03670 $0,03888$72,55K—+5.05%
17.03.2026$0,03650$0,03727$0,03562 $0,03701$51,05K—+1.40%
16.03.2026$0,03420$0,03679$0,03417 $0,03650$34,89K—+6.73%
15.03.2026$0,03316$0,03454$0,03299 $0,03420$11,92K—+3.14%
14.03.2026$0,03256$0,03368$0,03231 $0,03316$14,87K$17,36M+1.84%
13.03.2026$0,03231$0,03370$0,03231 $0,03256$11,77K$16,79M+0.77%
12.03.2026$0,03200$0,03233$0,03153 $0,03231$16,47K—+0.97%
11.03.2026$0,03161$0,03237$0,03131 $0,03200$13,92K—+1.23%
10.03.2026$0,03116$0,03225$0,03112 $0,03161$18,09K$16,30M+1.44%
09.03.2026$0,03041$0,03161$0,03038 $0,03116$8,08K—+2.47%
08.03.2026$0,03066$0,03086$0,03008 $0,03041$4,06K—-0.82%
07.03.2026$0,03093$0,03102$0,03054 $0,03066$7,24K$15,81M-0.87%
06.03.2026$0,03211$0,03211$0,03066 $0,03093$5,85K$15,95M-3.67%
05.03.2026$0,03237$0,03284$0,03167 $0,03211$5,46K—-0.80%
04.03.2026$0,03191$0,03351$0,03191 $0,03237$5,31K$16,37M+1.44%
03.03.2026$0,03287$0,03287$0,03170 $0,03191$1,42K—-2.92%
02.03.2026$0,03187$0,03362$0,03159 $0,03287$5,27K—+3.14%
01.03.2026$0,03214$0,03321$0,03170 $0,03187$4,00K—-0.84%
28.02.2026$0,03072$0,03222$0,02954 $0,03214$5,24K—+4.62%
27.02.2026$0,03152$0,03240$0,03057 $0,03072$7,81K$15,99M-2.54%
26.02.2026$0,03196$0,03228$0,03111 $0,03152$3,30K—-1.38%
25.02.2026$0,02863$0,03279$0,02863 $0,03196$7,05K—+11.63%
24.02.2026$0,02858$0,02864$0,02807 $0,02863$4,50K—+0.17%
23.02.2026$0,03016$0,03016$0,02844 $0,02858$7,45K—-5.24%
22.02.2026$0,03063$0,03082$0,03009 $0,03016$3,82K$15,68M-1.53%
21.02.2026$0,03050$0,03102$0,03026 $0,03063$16,60K$15,92M+0.43%
20.02.2026$0,02970$0,03476$0,02904 $0,03050$120,89K—+2.69%
19.02.2026$0,02923$0,02975$0,02876 $0,02970$10,26K—+1.61%
18.02.2026$0,03003$0,03027$0,02897 $0,02923$20,66K—-2.66%
17.02.2026$0,03059$0,03091$0,02900 $0,03003$31,56K—-1.83%
16.02.2026$0,03018$0,03150$0,02968 $0,03059$56,52K—+1.36%
15.02.2026$0,03043$0,03122$0,02986 $0,03018$30,43K—-0.82%
14.02.2026$0,02937$0,03051$0,02937 $0,03043$24,31K—+3.61%
13.02.2026$0,02748$0,02958$0,02740 $0,02937$15,67K—+6.88%
12.02.2026$0,02678$0,02819$0,02678 $0,02748$7,57K—+2.61%
11.02.2026$0,02771$0,02807$0,02678 $0,02678$6,48K—-3.36%
10.02.2026$0,02867$0,02873$0,02753 $0,02771$12,40K—-3.35%
09.02.2026$0,02942$0,02986$0,02699 $0,02867$107,34K—-2.55%
08.02.2026$0,02788$0,02976$0,02784 $0,02942$88,29K$15,29M+5.52%
07.02.2026$0,02679$0,02843$0,02656 $0,02788$55,02K$14,49M+4.07%
06.02.2026$0,02428$0,02715$0,02212 $0,02679$100,96K$13,92M+10.34%
05.02.2026$0,02686$0,02705$0,02402 $0,02428$29,72K$12,61M-9.61%
04.02.2026$0,02803$0,02861$0,02639 $0,02686$32,63K$14,11M-4.17%
03.02.2026$0,02899$0,02903$0,02739 $0,02803$39,89K—-3.31%
02.02.2026$0,02785$0,03014$0,02642 $0,02899$137,43K—+4.09%
01.02.2026$0,02926$0,03015$0,02726 $0,02785$33,85K$14,60M-4.82%
31.01.2026$0,03207$0,03226$0,02788 $0,02926$57,17K—-8.76%
30.01.2026$0,03310$0,03317$0,03177 $0,03207$53,20K—-3.11%
29.01.2026$0,03519$0,03519$0,03278 $0,03310$10,20K—-5.94%
28.01.2026$0,03662$0,03669$0,03511 $0,03519$23,35K—-3.90%
27.01.2026$0,03640$0,03673$0,03576 $0,03662$10,09K—+0.60%
26.01.2026$0,03560$0,03684$0,03548 $0,03640$11,61K—+2.25%
25.01.2026$0,03836$0,03836$0,03522 $0,03560$45,95K—-7.19%
24.01.2026$0,03870$0,03898$0,03809 $0,03836$36,70K—-0.88%
23.01.2026$0,04155$0,04155$0,03853 $0,03870$102,30K—-6.86%
22.01.2026$0,04428$0,04488$0,04150 $0,04155$83,86K$21,77M-6.17%
21.01.2026$0,04610$0,04632$0,04400 $0,04428$110,32K—-3.95%
20.01.2026$0,04921$0,04938$0,04591 $0,04610$78,42K—-6.32%
19.01.2026$0,04990$0,04990$0,04661 $0,04921$46,38K—-1.38%
18.01.2026$0,05107$0,05107$0,04990 $0,04990$9,02K$26,12M-2.29%
17.01.2026$0,05154$0,05160$0,05079 $0,05107$10,36K—-0.91%
16.01.2026$0,04972$0,05218$0,04950 $0,05154$58,43K$26,98M+3.66%
15.01.2026$0,05112$0,05143$0,04927 $0,04972$59,26K—-2.74%
14.01.2026$0,05300$0,05378$0,04900 $0,05112$147,88K—-3.55%
13.01.2026$0,05547$0,05550$0,05300 $0,05300$98,58K—-4.45%
12.01.2026$0,05740$0,05850$0,05530 $0,05547$58,22K—-3.36%
11.01.2026$0,05670$0,05820$0,05650 $0,05740$4,72K—+1.23%
10.01.2026$0,05710$0,05730$0,05660 $0,05670$3,99K—-0.70%
09.01.2026$0,05750$0,05820$0,05690 $0,05710$14,30K$29,89M-0.70%
08.01.2026$0,05730$0,05800$0,05650 $0,05750$7,44K$30,55M+0.35%
07.01.2026$0,05930$0,05930$0,05710 $0,05730$13,63K—-3.37%
06.01.2026$0,05850$0,06030$0,05810 $0,05930$15,13K—+1.37%
05.01.2026$0,05760$0,05870$0,05730 $0,05850$6,29K$32,02M+1.56%
04.01.2026$0,05770$0,05810$0,05750 $0,05760$3,54K—-0.17%
03.01.2026$0,05710$0,05800$0,05650 $0,05770$24,66K$31,54M+1.05%
02.01.2026$0,05450$0,06900$0,05430 $0,05710$128,74K$31,21M+4.77%
01.01.2026$0,05490$0,05490$0,05300 $0,05450$18,92K—-0.73%
31.12.2025$0,05480$0,05570$0,05440 $0,05490$49,03K$30,58M+0.18%
30.12.2025$0,05640$0,05720$0,05470 $0,05480$36,77K—-2.84%
29.12.2025$0,05580$0,05890$0,05480 $0,05640$175,03K—+1.08%
28.12.2025$0,05570$0,05840$0,05400 $0,05580$177,61K$30,80M+0.18%
27.12.2025$0,05300$0,05580$0,05220 $0,05570$205,06K—+5.09%
26.12.2025$0,05000$0,05410$0,04960 $0,05300$308,16K$29,23M+6.00%
25.12.2025$0,05080$0,05110$0,04960 $0,05000$284,85K—-1.57%
24.12.2025$0,05080$0,05130$0,04930 $0,05080$70,23K—+0.00%
23.12.2025$0,05260$0,05390$0,05030 $0,05080$330,25K$28,02M-3.42%
22.12.2025$0,05740$0,05850$0,05210 $0,05260$116,63K—-8.36%
21.12.2025$0,05900$0,05940$0,05670 $0,05740$158,29K$31,66M-2.71%
20.12.2025$0,06110$0,06170$0,05890 $0,05900$39,03K—-3.44%
19.12.2025$0,06530$0,06600$0,06090 $0,06110$153,76K—-6.43%
18.12.2025$0,06770$0,06930$0,06430 $0,06530$59,94K—-3.55%
17.12.2025$0,07220$0,07270$0,06730 $0,06770$71,92K—-6.23%
16.12.2025$0,07390$0,07510$0,07050 $0,07220$69,08K—-2.30%
15.12.2025$0,07590$0,07780$0,07290 $0,07390$15,48K—-2.64%
14.12.2025$0,07830$0,07840$0,07570 $0,07590$8,12K—-3.07%
13.12.2025$0,07900$0,07980$0,07760 $0,07830$10,82K$43,11M-0.89%
12.12.2025$0,08140$0,08270$0,07790 $0,07900$10,21K$43,49M-2.95%
11.12.2025$0,08350$0,08370$0,07840 $0,08140$49,45K—-2.51%
10.12.2025$0,08460$0,08600$0,08220 $0,08350$40,72K$45,97M-1.30%
09.12.2025$0,07620$0,08830$0,07390 $0,08460$56,36K$46,58M+11.02%
08.12.2025$0,07870$0,08280$0,07480 $0,07620$52,27K$42,53M-3.18%
07.12.2025$0,07910$0,08130$0,07800 $0,07870$50,05K$43,93M-0.51%
06.12.2025$0,07850$0,08030$0,07740 $0,07910$53,38K—+0.76%
05.12.2025$0,08360$0,08530$0,07760 $0,07850$48,69K$44,21M-6.10%
04.12.2025$0,08750$0,08870$0,08360 $0,08360$13,77K$47,08M-4.46%
03.12.2025$0,08880$0,09370$0,08430 $0,08750$48,48K$49,28M-1.46%
02.12.2025$0,08350$0,08950$0,08220 $0,08880$15,04K$49,94M+6.35%
01.12.2025$0,08960$0,08960$0,08220 $0,08350$18,58K—-6.81%
30.11.2025$0,09110$0,09520$0,08910 $0,08960$23,16K—-1.65%
29.11.2025$0,09230$0,09280$0,09100 $0,09110$6,84K$51,23M-1.30%
28.11.2025$0,09430$0,09550$0,09230 $0,09230$13,74K—-2.12%
27.11.2025$0,09570$0,09690$0,09410 $0,09430$10,61K—-1.46%
26.11.2025$0,09470$0,09690$0,09270 $0,09570$17,17K—+1.06%
25.11.2025$0,09380$0,09470$0,09200 $0,09470$20,35K—+0.96%
24.11.2025$0,09090$0,09440$0,08930 $0,09380$26,79K—+3.19%
23.11.2025$0,08890$0,09230$0,08890 $0,09090$33,26K—+2.25%
22.11.2025$0,08910$0,09010$0,08790 $0,08890$4,35K—-0.22%
21.11.2025$0,09190$0,09230$0,08670 $0,08910$19,54K$50,11M-3.05%
20.11.2025$0,09270$0,09770$0,08880 $0,09190$53,25K$51,68M-0.86%
19.11.2025$0,09940$0,09980$0,09030 $0,09270$39,74K—-6.74%
18.11.2025$0,09570$0,1004$0,09490 $0,09940$29,67K—+3.87%
17.11.2025$0,09600$0,1005$0,09450 $0,09570$139,35K—-0.31%
16.11.2025$0,09880$0,1001$0,09510 $0,09600$30,24K—-2.83%
15.11.2025$0,1008$0,1028$0,09850 $0,09880$37,21K—-1.98%
14.11.2025$0,1097$0,1103$0,1007 $0,1008$83,00K—-8.11%
13.11.2025$0,1250$0,1277$0,1085 $0,1097$66,91K—-12.24%
12.11.2025$0,1283$0,1367$0,1244 $0,1250$205,61K$70,29M-2.57%
11.11.2025$0,1638$0,1641$0,1279 $0,1283$197,54K—-21.67%
10.11.2025$0,1675$0,1739$0,1632 $0,1638$12,01K$92,13M-2.21%

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

Wszystkie sekcje