CoinXview PortfelApp
PL
Coin: 1265Giełdy: 22Kapitalizacja: $2,68T +1,37%Wol. 24h: $20,97BDominacja: BTC 58,4% ETH 10,4%Gas ETH: 0,05 gweiStrach i chciwość: 60/100

Historia cen NetX (NETX)

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

Miesięczne stopy zwrotu NETX

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-13%-9,0%-10%+5,7%-7,8%-26%-38%-17%-8,4%-16%-5,5%—-81%
2025-36%-11%-45%+62%-36%-30%+6,7%+50%-8,0%-30%-5,8%-9,6%-80%
2024-13%+10%-15%-34%+0,6%-29%+22%-36%-19%+2,4%+56%-43%-78%
2023————————+66%+2,8%+19%+277%+665%
Średnia miesięczna-21%-3,1%-23%+11%-14%-29%-2,9%-1,0%+7,8%-10%+23%+75%
Lata wzrostowe0/31/30/32/31/30/32/31/31/42/42/31/3

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
03.11.2026$0,1331$0,1336$0,1316 $0,1317$63,42K$3,51M-1.05%
02.11.2026$0,1372$0,1380$0,1329 $0,1331$85,43K$3,54M-2.99%
01.11.2026$0,1394$0,1395$0,1347 $0,1375$95,07K$3,66M-1.36%
31.10.2026$0,1407$0,1424$0,1392 $0,1393$98,71K$3,71M-1.00%
30.10.2026$0,1459$0,1459$0,1404 $0,1406$96,74K$3,74M-3.63%
29.10.2026$0,1397$0,1476$0,1350 $0,1455$109,95K$3,87M+4.15%
28.10.2026$0,1389$0,1406$0,1360 $0,1393$91,26K$3,71M+0.29%
27.10.2026$0,1375$0,1408$0,1368 $0,1399$83,33K$3,73M+1.75%
26.10.2026$0,1427$0,1440$0,1372 $0,1384$81,11K$3,68M-3.01%
25.10.2026$0,1483$0,1490$0,1416 $0,1418$70,54K$3,78M-4.38%
24.10.2026$0,1504$0,1504$0,1460 $0,1483$71,80K$3,95M-1.40%
23.10.2026$0,1529$0,1535$0,1496 $0,1504$68,42K$4,01M-1.64%
22.10.2026$0,1593$0,1594$0,1506 $0,1528$75,16K$4,07M-4.08%
21.10.2026$0,1511$0,1626$0,1462 $0,1595$82,38K$4,25M+5.56%
20.10.2026$0,1537$0,1548$0,1502 $0,1514$67,43K$4,03M-1.50%
19.10.2026$0,1561$0,1564$0,1499 $0,1536$65,00K$4,09M-1.60%
18.10.2026$0,1599$0,1616$0,1553 $0,1563$73,05K$4,16M-2.25%
17.10.2026$0,1617$0,1636$0,1597 $0,1599$64,46K$4,26M-1.11%
16.10.2026$0,1633$0,1661$0,1597 $0,1616$77,42K$4,30M-1.04%
15.10.2026$0,1603$0,1646$0,1598 $0,1646$77,24K$4,37M+2.68%
14.10.2026$0,1646$0,1655$0,1602 $0,1603$71,79K$4,26M-2.61%
13.10.2026$0,1623$0,1667$0,1603 $0,1644$72,37K$4,37M+1.29%
12.10.2026$0,1716$0,1716$0,1603 $0,1625$77,07K$4,32M-5.30%
11.10.2026$0,1699$0,1742$0,1646 $0,1716$72,76K$4,56M+1.00%
10.10.2026$0,1735$0,1800$0,1665 $0,1698$79,40K$4,51M-2.13%
09.10.2026$0,1654$0,1847$0,1626 $0,1735$54,95K$4,60M+4.90%
08.10.2026$0,1634$0,1712$0,1613 $0,1655$86,38K$4,39M+1.29%
07.10.2026$0,1702$0,1713$0,1630 $0,1634$76,53K$4,33M-4.00%
06.10.2026$0,1673$0,1752$0,1639 $0,1704$73,09K$4,51M+1.85%
05.10.2026$0,1707$0,1796$0,1665 $0,1671$74,56K$4,43M-2.11%
04.10.2026$0,1668$0,1725$0,1653 $0,1708$73,05K$4,53M+2.40%
03.10.2026$0,1813$0,1822$0,1655 $0,1672$73,83K$4,44M-7.78%
02.10.2026$0,1869$0,1929$0,1776 $0,1809$78,08K$4,80M-3.21%
01.10.2026$0,1655$0,1876$0,1647 $0,1868$84,98K$4,95M+12.87%
30.09.2026$0,1790$0,1795$0,1639 $0,1656$74,25K$4,39M-7.49%
29.09.2026$0,1665$0,1854$0,1633 $0,1791$81,16K$4,75M+7.57%
28.09.2026$0,1813$0,1817$0,1627 $0,1663$74,96K$4,41M-8.27%
27.09.2026$0,1930$0,1944$0,1804 $0,1812$77,63K$4,81M-6.11%
26.09.2026$0,2090$0,2092$0,1924 $0,1930$61,81K$5,12M-7.66%
25.09.2026$0,2237$0,2243$0,2093 $0,2094$75,10K$5,56M-6.39%
24.09.2026$0,2127$0,2302$0,2086 $0,2237$70,86K$5,93M+5.17%
23.09.2026$0,2117$0,2190$0,2052 $0,2130$79,67K$5,65M+0.61%
22.09.2026$0,2265$0,2281$0,2109 $0,2116$82,64K—-6.58%
21.09.2026$0,2097$0,2306$0,2087 $0,2266$85,37K$5,99M+8.06%
20.09.2026$0,1913$0,2210$0,1894 $0,2101$87,58K$5,56M+9.83%
19.09.2026$0,2038$0,2213$0,1909 $0,1914$113,31K$5,07M-6.08%
18.09.2026$0,1792$0,2203$0,1792 $0,2043$103,75K$5,39M+14.01%
17.09.2026$0,1483$0,1790$0,1473 $0,1788$96,21K$4,71M+20.57%
16.09.2026$0,1451$0,1497$0,1450 $0,1483$71,94K$3,91M+2.21%
15.09.2026$0,1503$0,1511$0,1450 $0,1453$84,59K$3,83M-3.33%
14.09.2026$0,1520$0,1531$0,1501 $0,1503$77,30K$3,95M-1.12%
13.09.2026$0,1550$0,1557$0,1501 $0,1525$83,41K$4,01M-1.61%
12.09.2026$0,1565$0,1592$0,1508 $0,1548$98,96K$4,06M-1.09%
11.09.2026$0,1546$0,1595$0,1502 $0,1565$88,48K—+1.23%
10.09.2026$0,1547$0,1663$0,1534 $0,1545$101,34K—-0.13%
09.09.2026$0,1503$0,1567$0,1500 $0,1548$93,38K—+2.99%
08.09.2026$0,1507$0,1533$0,1501 $0,1501$88,81K—-0.40%
07.09.2026$0,1507$0,1579$0,1503 $0,1506$87,68K$3,95M-0.07%
06.09.2026$0,1528$0,1562$0,1501 $0,1507$52,87K—-1.37%
05.09.2026$0,1557$0,1565$0,1500 $0,1528$87,36K—-1.86%
04.09.2026$0,1659$0,1663$0,1502 $0,1558$89,93K—-6.09%
03.09.2026$0,1642$0,1803$0,1556 $0,1662$108,73K—+1.22%
02.09.2026$0,1782$0,1817$0,1636 $0,1640$108,32K—-7.97%
01.09.2026$0,1807$0,1808$0,1750 $0,1782$37,63K—-1.38%
31.08.2026$0,1903$0,1919$0,1743 $0,1804$77,35K$4,70M-5.20%
30.08.2026$0,1938$0,1944$0,1866 $0,1904$99,26K—-1.75%
29.08.2026$0,2014$0,2020$0,1928 $0,1939$70,95K—-3.72%
28.08.2026$0,2003$0,2028$0,1907 $0,2015$94,05K—+0.60%
27.08.2026$0,1941$0,2088$0,1901 $0,2001$108,68K—+3.09%
26.08.2026$0,2019$0,2040$0,1912 $0,1944$92,61K—-3.71%
25.08.2026$0,2005$0,2218$0,1908 $0,2016$118,69K$3,30M+0.55%
24.08.2026$0,1961$0,2139$0,1936 $0,2003$102,21K—+2.14%
23.08.2026$0,1992$0,2089$0,1950 $0,1959$137,79K—-1.66%
22.08.2026$0,2132$0,2173$0,1988 $0,1994$95,00K—-6.47%
21.08.2026$0,2127$0,2260$0,1990 $0,2134$106,12K—+0.33%
20.08.2026$0,2065$0,2299$0,2061 $0,2128$106,69K—+3.05%
19.08.2026$0,1919$0,2070$0,1901 $0,2063$103,63K—+7.50%
18.08.2026$0,2019$0,2038$0,1917 $0,1919$69,41K—-4.95%
17.08.2026$0,1922$0,2037$0,1901 $0,2020$86,76K—+5.10%
16.08.2026$0,2019$0,2036$0,1912 $0,1921$116,55K—-4.85%
15.08.2026$0,2053$0,2065$0,1991 $0,2020$131,86K—-1.61%
14.08.2026$0,2101$0,2175$0,2030 $0,2053$91,41K—-2.28%
13.08.2026$0,2156$0,2156$0,2046 $0,2098$79,91K—-2.69%
12.08.2026$0,2206$0,2337$0,2032 $0,2155$106,64K—-2.31%
11.08.2026$0,2031$0,2274$0,2029 $0,2206$85,17K—+8.62%
10.08.2026$0,2003$0,2046$0,2001 $0,2031$77,09K—+1.40%
09.08.2026$0,2029$0,2036$0,2001 $0,2003$77,35K—-1.28%
08.08.2026$0,2053$0,2102$0,2012 $0,2028$32,40K—-1.22%
07.08.2026$0,2145$0,2148$0,2001 $0,2052$104,05K—-4.34%
06.08.2026$0,2258$0,2276$0,2028 $0,2148$77,40K—-4.87%
05.08.2026$0,2218$0,2259$0,2013 $0,2258$113,73K—+1.80%
04.08.2026$0,2100$0,2279$0,2095 $0,2218$109,12K—+5.62%
03.08.2026$0,2150$0,2216$0,2000 $0,2095$124,23K—-2.56%
02.08.2026$0,2036$0,2154$0,2002 $0,2151$91,00K—+5.65%
01.08.2026$0,2166$0,2170$0,2005 $0,2031$28,26K—-6.23%
31.07.2026$0,2410$0,2420$0,2050 $0,2166$142,64K—-10.12%
30.07.2026$0,2135$0,2540$0,2112 $0,2415$156,03K—+13.11%
29.07.2026$0,2018$0,2145$0,2000 $0,2133$113,06K—+5.70%
28.07.2026$0,2084$0,2085$0,2001 $0,2018$96,65K—-3.17%
27.07.2026$0,2227$0,2280$0,2060 $0,2085$119,60K—-6.38%
26.07.2026$0,2183$0,2230$0,2040 $0,2225$113,19K—+1.92%
25.07.2026$0,2294$0,2325$0,2001 $0,2185$65,23K—-4.75%
24.07.2026$0,2136$0,2301$0,2066 $0,2296$127,78K—+7.49%
23.07.2026$0,2485$0,2520$0,2134 $0,2137$149,86K—-14.00%
22.07.2026$0,2597$0,2729$0,2352 $0,2475$120,07K—-4.70%
21.07.2026$0,2914$0,2921$0,2593 $0,2593$120,55K—-11.02%
20.07.2026$0,2929$0,2968$0,2717 $0,2909$101,17K—-0.68%
19.07.2026$0,3066$0,3066$0,2743 $0,2914$128,48K—-4.96%
18.07.2026$0,3148$0,3178$0,2961 $0,3066$117,78K—-2.60%
17.07.2026$0,3152$0,3206$0,3114 $0,3147$98,05K—-0.16%
16.07.2026$0,3325$0,3344$0,3053 $0,3155$105,07K—-5.11%
15.07.2026$0,3525$0,3529$0,3300 $0,3326$115,29K—-5.65%
14.07.2026$0,3250$0,3638$0,3242 $0,3521$136,80K—+8.34%
13.07.2026$0,3083$0,3268$0,3040 $0,3253$95,31K—+5.51%
12.07.2026$0,3098$0,3105$0,2966 $0,3086$91,55K—-0.39%
11.07.2026$0,3033$0,3121$0,2916 $0,3099$88,26K—+2.18%
10.07.2026$0,3012$0,3054$0,2921 $0,3033$116,15K—+0.70%
09.07.2026$0,3128$0,3225$0,3012 $0,3013$84,37K—-3.68%
08.07.2026$0,3444$0,3449$0,3119 $0,3130$85,44K—-9.12%
07.07.2026$0,3484$0,3542$0,3419 $0,3439$60,95K—-1.29%
06.07.2026$0,3490$0,3516$0,3416 $0,3478$92,90K—-0.34%
05.07.2026$0,3562$0,3571$0,3421 $0,3487$106,93K—-2.11%
04.07.2026$0,3485$0,3578$0,3258 $0,3562$99,73K—+2.21%
03.07.2026$0,3609$0,3931$0,3464 $0,3481$88,31K—-3.55%
02.07.2026$0,3846$0,3867$0,3497 $0,3606$84,69K—-6.24%
01.07.2026$0,3483$0,4340$0,3289 $0,3851$99,21K—+10.57%
30.06.2026$0,3717$0,3780$0,3378 $0,3481$101,01K—-6.35%
29.06.2026$0,3734$0,3888$0,3619 $0,3715$94,23K—-0.51%
28.06.2026$0,3771$0,4031$0,3582 $0,3736$85,93K—-0.93%
27.06.2026$0,3949$0,3959$0,3655 $0,3768$126,70K—-4.58%
26.06.2026$0,4075$0,4198$0,3942 $0,3947$95,18K—-3.14%
25.06.2026$0,4812$0,5044$0,4055 $0,4070$115,40K—-15.42%
24.06.2026$0,4685$0,5044$0,4453 $0,4812$112,56K—+2.71%
23.06.2026$0,5005$0,5017$0,4574 $0,4683$47,14K—-6.43%
22.06.2026$0,4226$0,5270$0,4201 $0,4997$94,08K—+18.24%
21.06.2026$0,4222$0,4326$0,4037 $0,4225$40,67K—+0.07%
20.06.2026$0,4535$0,4569$0,4169 $0,4219$78,09K—-6.97%
19.06.2026$0,4440$0,4702$0,4065 $0,4517$64,73K—+1.73%
18.06.2026$0,3795$0,4877$0,3789 $0,4411$132,55K—+16.23%
17.06.2026$0,3529$0,3888$0,3505 $0,3797$107,28K—+7.59%
16.06.2026$0,3512$0,3656$0,3487 $0,3530$126,91K—+0.51%
15.06.2026$0,3628$0,3686$0,3479 $0,3510$128,46K—-3.25%
14.06.2026$0,3816$0,3820$0,3530 $0,3626$56,55K—-4.98%
13.06.2026$0,3842$0,3856$0,3719 $0,3802$85,69K—-1.04%
12.06.2026$0,3732$0,3896$0,3639 $0,3846$46,72K—+3.05%
11.06.2026$0,3727$0,3844$0,3654 $0,3747$63,43K—+0.54%
10.06.2026$0,3898$0,3932$0,3684 $0,3720$50,16K—-4.57%
09.06.2026$0,3898$0,4058$0,3875 $0,3897$102,34K—-0.03%
08.06.2026$0,3931$0,4027$0,3882 $0,3886$66,46K—-1.14%
07.06.2026$0,3773$0,4047$0,3699 $0,3944$61,18K—+4.53%
06.06.2026$0,4027$0,4138$0,3755 $0,3774$67,03K—-6.28%
05.06.2026$0,4340$0,4341$0,4001 $0,4019$103,69K—-7.40%
04.06.2026$0,4242$0,4356$0,4193 $0,4340$48,64K—+2.31%
03.06.2026$0,4440$0,4519$0,4222 $0,4243$80,97K—-4.44%
02.06.2026$0,4499$0,4585$0,4431 $0,4443$79,19K—-1.24%
01.06.2026$0,4714$0,4770$0,4450 $0,4498$142,96K—-4.58%
31.05.2026$0,4803$0,4811$0,4660 $0,4710$62,28K—-1.94%
30.05.2026$0,4764$0,4905$0,4751 $0,4804$59,64K—+0.84%
29.05.2026$0,4716$0,4836$0,4601 $0,4763$60,97K—+1.00%
28.05.2026$0,4618$0,4761$0,4589 $0,4717$67,49K—+2.14%
27.05.2026$0,4798$0,4855$0,4613 $0,4619$49,50K—-3.73%
26.05.2026$0,5102$0,5102$0,4694 $0,4791$49,26K$7,50M-6.10%
25.05.2026$0,4879$0,5568$0,4761 $0,5102$119,07K—+4.57%
24.05.2026$0,4693$0,5023$0,4629 $0,4898$67,78K—+4.37%
23.05.2026$0,4695$0,4848$0,4633 $0,4670$50,00K—-0.53%
22.05.2026$0,4823$0,4894$0,4680 $0,4698$89,04K—-2.59%
21.05.2026$0,4977$0,4989$0,4545 $0,4824$71,55K—-3.07%
20.05.2026$0,4830$0,4986$0,4694 $0,4978$86,37K—+3.06%
19.05.2026$0,4792$0,4932$0,4636 $0,4812$38,50K—+0.42%
18.05.2026$0,5135$0,5219$0,4786 $0,4811$69,49K—-6.31%
17.05.2026$0,4897$0,5309$0,4878 $0,5137$77,82K—+4.90%
16.05.2026$0,4883$0,4919$0,4617 $0,4896$72,03K—+0.27%
15.05.2026$0,4751$0,4929$0,4740 $0,4884$43,09K—+2.80%
14.05.2026$0,4909$0,4934$0,4731 $0,4768$68,39K—-2.87%
13.05.2026$0,4929$0,4948$0,4745 $0,4892$56,20K—-0.75%
12.05.2026$0,4955$0,5026$0,4859 $0,4930$56,98K—-0.50%
11.05.2026$0,5147$0,5147$0,4849 $0,4958$65,25K—-3.67%
10.05.2026$0,5260$0,5263$0,5070 $0,5144$66,70K—-2.21%
09.05.2026$0,5042$0,5345$0,4929 $0,5260$59,62K—+4.32%
08.05.2026$0,4847$0,5066$0,4743 $0,5045$95,68K—+4.09%
07.05.2026$0,4822$0,5108$0,4779 $0,4844$71,49K—+0.46%
06.05.2026$0,4934$0,4996$0,4810 $0,4815$62,78K—-2.41%
05.05.2026$0,4937$0,4988$0,4800 $0,4934$65,59K—-0.06%
04.05.2026$0,4862$0,5012$0,4812 $0,4940$65,78K—+1.60%
03.05.2026$0,4914$0,5000$0,4774 $0,4873$68,89K—-0.83%
02.05.2026$0,5120$0,5124$0,4845 $0,4916$89,71K—-3.98%
01.05.2026$0,5110$0,5292$0,5020 $0,5122$67,71K—+0.23%
30.04.2026$0,5114$0,5134$0,4966 $0,5107$67,95K—-0.14%
29.04.2026$0,5030$0,5129$0,4968 $0,5108$64,22K—+1.55%
28.04.2026$0,5106$0,5127$0,4982 $0,5027$56,84K—-1.55%
27.04.2026$0,4951$0,5147$0,4942 $0,5109$62,11K—+3.19%
26.04.2026$0,5176$0,5354$0,4890 $0,4952$73,55K$7,75M-4.33%
25.04.2026$0,5301$0,5332$0,5123 $0,5172$47,73K—-2.43%
24.04.2026$0,5164$0,5301$0,5107 $0,5300$44,51K—+2.63%
23.04.2026$0,5411$0,5472$0,5083 $0,5160$53,27K—-4.64%
22.04.2026$0,5516$0,5561$0,5273 $0,5408$50,19K—-1.96%
21.04.2026$0,5401$0,5608$0,5240 $0,5512$46,64K—+2.06%
20.04.2026$0,5376$0,5507$0,5222 $0,5401$30,93K—+0.47%
19.04.2026$0,5771$0,5815$0,5200 $0,5371$54,18K—-6.93%
18.04.2026$0,5764$0,5843$0,5655 $0,5770$48,02K—+0.10%
17.04.2026$0,6040$0,6042$0,5650 $0,5763$64,61K—-4.59%
16.04.2026$0,5674$0,6395$0,5463 $0,6038$122,00K—+6.42%
15.04.2026$0,6144$0,6200$0,5519 $0,5671$79,31K—-7.70%
14.04.2026$0,6309$0,6553$0,5886 $0,6145$76,17K—-2.60%
13.04.2026$0,5903$0,6450$0,5473 $0,6309$46,10K—+6.88%
12.04.2026$0,6348$0,6348$0,5800 $0,5911$27,09K—-6.88%
11.04.2026$0,6744$0,6774$0,6271 $0,6334$14,49K—-6.08%
10.04.2026$0,6995$0,7306$0,6360 $0,6729$53,53K—-3.80%
09.04.2026$0,7153$0,7500$0,5845 $0,6938$40,11K—-3.01%
08.04.2026$0,5413$0,7499$0,5339 $0,7137$78,16K—+31.85%
07.04.2026$0,4826$0,5650$0,4780 $0,5407$33,08K—+12.04%
06.04.2026$0,4974$0,5045$0,4800 $0,4811$27,87K—-3.28%
05.04.2026$0,4927$0,5098$0,4800 $0,4918$28,46K—-0.18%
04.04.2026$0,4940$0,5041$0,4802 $0,4921$23,75K—-0.38%
03.04.2026$0,5007$0,5248$0,4912 $0,4946$23,82K—-1.22%
02.04.2026$0,5136$0,5386$0,4802 $0,4995$29,00K—-2.75%
01.04.2026$0,4831$0,5216$0,4800 $0,5134$21,06K—+6.27%
31.03.2026$0,5042$0,5065$0,4800 $0,4829$30,68K—-4.22%
30.03.2026$0,5020$0,5386$0,4978 $0,5042$33,93K—+0.44%
29.03.2026$0,5097$0,5097$0,5000 $0,5023$29,70K—-1.45%
28.03.2026$0,5096$0,5180$0,5000 $0,5079$30,20K—-0.33%
27.03.2026$0,5114$0,5194$0,5056 $0,5104$23,25K—-0.20%
26.03.2026$0,5183$0,5226$0,5100 $0,5112$25,43K$7,90M-1.37%
25.03.2026$0,5227$0,5305$0,5124 $0,5180$24,89K—-0.90%
24.03.2026$0,5145$0,5251$0,5003 $0,5224$25,46K—+1.54%
23.03.2026$0,5228$0,5233$0,5000 $0,5148$35,93K—-1.53%
22.03.2026$0,5150$0,5263$0,5150 $0,5225$26,50K—+1.46%
21.03.2026$0,5260$0,5288$0,5150 $0,5150$24,46K—-2.09%
20.03.2026$0,5196$0,5306$0,5150 $0,5252$27,81K—+1.08%
19.03.2026$0,5274$0,5347$0,5165 $0,5166$25,10K—-2.05%
18.03.2026$0,5218$0,5410$0,5165 $0,5266$27,15K—+0.92%
17.03.2026$0,5335$0,5390$0,5200 $0,5218$32,55K—-2.19%
16.03.2026$0,5280$0,5476$0,5230 $0,5361$33,59K—+1.53%
15.03.2026$0,5232$0,5432$0,5225 $0,5276$31,28K—+0.84%
14.03.2026$0,5255$0,5436$0,5205 $0,5235$29,33K—-0.38%
13.03.2026$0,5297$0,5346$0,5168 $0,5254$52,81K—-0.81%
12.03.2026$0,5216$0,5433$0,5170 $0,5297$37,15K—+1.55%
11.03.2026$0,5320$0,5389$0,5150 $0,5216$29,04K—-1.95%
10.03.2026$0,5396$0,5884$0,5291 $0,5324$34,19K—-1.33%
09.03.2026$0,5459$0,5590$0,5334 $0,5397$27,20K—-1.14%
08.03.2026$0,5655$0,5726$0,5450 $0,5457$21,76K—-3.50%
07.03.2026$0,5283$0,5727$0,5230 $0,5654$28,47K—+7.02%
06.03.2026$0,5493$0,5493$0,5270 $0,5271$22,07K—-4.04%
05.03.2026$0,5706$0,5743$0,5464 $0,5493$22,69K—-3.73%
04.03.2026$0,5456$0,5745$0,5350 $0,5712$35,02K—+4.69%
03.03.2026$0,5670$0,5800$0,5456 $0,5456$38,44K—-3.77%
02.03.2026$0,5750$0,5884$0,5531 $0,5670$36,83K—-1.39%
01.03.2026$0,5388$0,5800$0,5377 $0,5750$36,17K—+6.72%
28.02.2026$0,5620$0,5825$0,5287 $0,5388$52,30K—-4.13%
27.02.2026$0,5797$0,5931$0,5430 $0,5632$59,52K—-2.85%
26.02.2026$0,6116$0,6162$0,5781 $0,5797$37,94K—-5.22%
25.02.2026$0,5427$0,6320$0,5300 $0,6171$78,64K—+13.71%
24.02.2026$0,5723$0,5723$0,5280 $0,5426$57,11K—-5.19%
23.02.2026$0,5893$0,5928$0,5276 $0,5723$26,09K—-2.88%
22.02.2026$0,6034$0,6220$0,5600 $0,5881$82,68K—-2.54%
21.02.2026$0,6018$0,6206$0,5922 $0,6027$66,90K—+0.15%
20.02.2026$0,6207$0,6267$0,5875 $0,6017$64,37K—-3.06%
19.02.2026$0,6273$0,6596$0,5969 $0,6207$73,22K—-1.05%
18.02.2026$0,6123$0,6617$0,5781 $0,6270$97,43K—+2.40%
17.02.2026$0,5529$0,6172$0,5486 $0,6120$90,03K—+10.69%
16.02.2026$0,5510$0,5740$0,5334 $0,5516$78,92K—+0.11%
15.02.2026$0,5396$0,5654$0,5338 $0,5507$79,14K—+2.06%
14.02.2026$0,5462$0,5475$0,5207 $0,5393$76,46K—-1.26%
13.02.2026$0,5105$0,5698$0,5065 $0,5459$75,90K—+6.93%
12.02.2026$0,5103$0,5341$0,5083 $0,5120$69,55K—+0.33%
11.02.2026$0,5089$0,5171$0,4982 $0,5102$70,53K—+0.26%
10.02.2026$0,5208$0,5471$0,5002 $0,5089$79,44K—-2.28%
09.02.2026$0,5527$0,5601$0,5200 $0,5205$74,31K—-5.83%
08.02.2026$0,5859$0,5884$0,5320 $0,5511$76,13K—-5.94%
07.02.2026$0,6160$0,6171$0,5702 $0,5856$83,74K—-4.94%
06.02.2026$0,5662$0,6531$0,5249 $0,6163$98,64K—+8.85%
05.02.2026$0,5919$0,6012$0,5241 $0,5662$80,98K$8,53M-4.34%
04.02.2026$0,6299$0,6408$0,5875 $0,5916$83,94K—-6.08%
03.02.2026$0,5976$0,6320$0,5656 $0,6280$86,33K—+5.09%
02.02.2026$0,5740$0,6122$0,5556 $0,5972$82,00K—+4.04%
01.02.2026$0,5924$0,5939$0,5680 $0,5744$41,94K—-3.04%
31.01.2026$0,6188$0,6202$0,5559 $0,5929$42,65K—-4.19%
30.01.2026$0,6358$0,6400$0,5844 $0,6188$41,74K—-2.67%
29.01.2026$0,6932$0,6981$0,6232 $0,6398$75,06K—-7.70%
28.01.2026$0,7103$0,7191$0,6750 $0,6929$89,58K—-2.45%
27.01.2026$0,7164$0,7220$0,6815 $0,7105$59,74K—-0.82%
26.01.2026$0,6536$0,7394$0,6442 $0,7180$30,66K—+9.85%
25.01.2026$0,6707$0,6720$0,6393 $0,6521$65,43K—-2.77%
24.01.2026$0,6811$0,6883$0,6632 $0,6705$77,78K—-1.56%
23.01.2026$0,6897$0,7050$0,6759 $0,6815$50,88K—-1.19%
22.01.2026$0,7095$0,7272$0,6760 $0,6897$44,96K—-2.79%
21.01.2026$0,7264$0,7559$0,7002 $0,7162$68,86K—-1.40%
20.01.2026$0,7102$0,7853$0,6806 $0,7249$73,43K—+2.07%
19.01.2026$0,7217$0,7370$0,6806 $0,7102$40,96K—-1.59%
18.01.2026$0,7425$0,7634$0,7217 $0,7239$27,26K—-2.51%
17.01.2026$0,7740$0,7757$0,7280 $0,7453$23,31K—-3.71%
16.01.2026$0,7344$0,7853$0,7251 $0,7740$25,40K—+5.39%
15.01.2026$0,7359$0,7828$0,7218 $0,7354$37,10K—-0.07%
14.01.2026$0,7292$0,7635$0,7236 $0,7359$39,43K—+0.92%
13.01.2026$0,6815$0,7679$0,6706 $0,7300$62,04K—+7.12%
12.01.2026$0,6590$0,7154$0,6500 $0,6800$34,33K—+3.19%
11.01.2026$0,6758$0,6938$0,6433 $0,6590$24,69K—-2.49%
10.01.2026$0,6993$0,7050$0,6671 $0,6752$19,80K—-3.45%
09.01.2026$0,7084$0,7099$0,6700 $0,6966$30,44K—-1.67%
08.01.2026$0,7174$0,7252$0,6939 $0,7099$24,94K—-1.05%
07.01.2026$0,7044$0,7191$0,6870 $0,7189$29,89K—+2.06%
06.01.2026$0,6878$0,7574$0,6700 $0,7044$49,29K—+2.41%
05.01.2026$0,6896$0,7100$0,6652 $0,6878$40,16K$9,95M-0.26%
04.01.2026$0,6813$0,7091$0,6701 $0,6886$34,74K—+1.07%
03.01.2026$0,7074$0,7154$0,6658 $0,6826$32,99K—-3.51%
02.01.2026$0,6934$0,7231$0,6712 $0,7088$42,93K—+2.22%
01.01.2026$0,6823$0,7324$0,6568 $0,6961$34,52K—+2.02%
31.12.2025$0,7259$0,7330$0,6712 $0,6821$33,02K—-6.03%
30.12.2025$0,7335$0,7545$0,7138 $0,7259$30,31K—-1.04%
29.12.2025$0,7576$0,7851$0,7009 $0,7363$34,87K—-2.81%
28.12.2025$0,8232$0,8422$0,7500 $0,7576$35,16K—-7.97%
27.12.2025$0,8421$0,8533$0,8183 $0,8199$30,60K—-2.64%
26.12.2025$0,8773$0,8773$0,8147 $0,8421$29,51K—-4.01%
25.12.2025$0,9045$0,9058$0,8363 $0,8731$31,14K—-3.47%
24.12.2025$0,9425$0,9425$0,8636 $0,9045$52,03K—-4.03%
23.12.2025$0,9098$0,9848$0,9025 $0,9421$65,54K—+3.55%
22.12.2025$0,8363$0,9559$0,8164 $0,9098$76,81K—+8.79%
21.12.2025$0,8471$0,9633$0,7656 $0,8322$81,34K—-1.76%
20.12.2025$0,7623$0,8498$0,7414 $0,8471$39,48K—+11.12%
19.12.2025$0,6783$0,7663$0,6450 $0,7623$33,39K—+12.38%
18.12.2025$0,6727$0,7133$0,6426 $0,6733$36,12K—+0.09%
17.12.2025$0,6834$0,6834$0,6404 $0,6712$26,88K—-1.79%
16.12.2025$0,6745$0,6909$0,6470 $0,6819$21,92K—+1.10%
15.12.2025$0,6392$0,7482$0,6200 $0,6729$67,57K—+5.27%
14.12.2025$0,6806$0,6854$0,6365 $0,6392$20,84K—-6.08%
13.12.2025$0,6607$0,6854$0,6478 $0,6792$18,18K—+2.80%
12.12.2025$0,7024$0,7025$0,6571 $0,6593$22,47K$9,45M-6.14%
11.12.2025$0,7023$0,7123$0,6253 $0,6953$45,98K$9,83M-1.00%
10.12.2025$0,7194$0,7253$0,6814 $0,6953$23,45K$9,83M-3.35%
09.12.2025$0,7214$0,7266$0,6968 $0,7194$19,71K$10,17M-0.28%
08.12.2025$0,6977$0,7369$0,6953 $0,7180$21,26K$10,15M+2.91%
07.12.2025$0,6898$0,7400$0,6850 $0,6953$26,18K$9,83M+0.80%
06.12.2025$0,6897$0,7369$0,6896 $0,6939$23,57K—+0.61%
05.12.2025$0,7137$0,7311$0,6732 $0,6968$31,19K—-2.37%
04.12.2025$0,7253$0,7428$0,6896 $0,7137$39,15K—-1.60%
03.12.2025$0,7402$0,7668$0,7179 $0,7239$39,10K$10,26M-2.20%
02.12.2025$0,7296$0,7663$0,6786 $0,7355$35,18K$10,43M+0.81%
01.12.2025$0,7545$0,7606$0,6952 $0,7341$27,38K$10,40M-2.70%
30.11.2025$0,7505$0,7901$0,7473 $0,7533$23,13K$10,65M+0.37%
29.11.2025$0,7486$0,7668$0,7300 $0,7506$23,05K$10,61M+0.27%
28.11.2025$0,7811$0,8107$0,7414 $0,7521$31,30K$10,64M-3.71%
27.11.2025$0,8008$0,8400$0,7590 $0,7787$28,97K$11,03M-2.76%
26.11.2025$0,7685$0,8303$0,7538 $0,8008$28,33K$11,36M+4.20%
25.11.2025$0,7790$0,8043$0,7473 $0,7710$25,12K$10,94M-1.03%
24.11.2025$0,7751$0,7974$0,7435 $0,7719$18,39K$10,95M-0.41%
23.11.2025$0,7845$0,7978$0,7457 $0,7751$22,45K$11,01M-1.20%
22.11.2025$0,7248$0,7943$0,7000 $0,7881$26,52K$11,20M+8.73%
21.11.2025$0,7838$0,8043$0,7135 $0,7253$44,40K$10,30M-7.46%
20.11.2025$0,7790$0,8237$0,7568 $0,7851$29,83K$11,17M+0.78%
19.11.2025$0,8267$0,8368$0,7594 $0,7790$35,40K$11,09M-5.77%
18.11.2025$0,8535$0,8779$0,8148 $0,8267$126,33K—-3.14%
17.11.2025$0,8888$0,9135$0,8266 $0,8535$112,80K—-3.97%
16.11.2025$0,8628$0,8912$0,8399 $0,8860$115,35K—+2.69%
15.11.2025$0,8859$0,9209$0,8295 $0,8590$50,14K$12,28M-3.04%
14.11.2025$0,9740$0,9740$0,8491 $0,8886$43,39K—-8.77%
13.11.2025$1,01$1,11$0,8979 $0,9740$107,77K—-3.10%
12.11.2025$1,14$1,17$0,9775 $1,01$155,23K$14,33M-11.48%
11.11.2025$0,9243$1,17$0,9209 $1,13$1,20M$16,15M+22.74%
10.11.2025$0,7633$0,9357$0,7594 $0,9227$142,60K$13,15M+20.88%
09.11.2025$0,8154$0,8167$0,7328 $0,7610$85,10K$10,85M-6.67%
08.11.2025$0,7880$0,8600$0,7779 $0,8155$37,20K$11,63M+3.49%
07.11.2025$0,7370$0,7914$0,6993 $0,7874$246,31K$11,24M+6.84%
06.11.2025$0,8110$0,8368$0,7210 $0,7390$134,91K$10,48M-8.88%
05.11.2025$0,7079$0,8132$0,7009 $0,8131$36,52K$11,53M+14.86%
04.11.2025$0,7596$0,8090$0,6756 $0,7081$1,36M$10,00M-6.78%

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

Wszystkie sekcje