CoinXview PortfelApp
PL
Coin: 1269Giełdy: 22Kapitalizacja: $2,64T −1,39%Wol. 24h: $23,90BDominacja: BTC 58,4% ETH 10,4%Gas ETH: 0,64 gweiStrach i chciwość: 38/100

Historia cen Numbers Protocol (NUM)

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

Miesięczne stopy zwrotu NUM

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-27%-43%+7,5%-5,8%-11%-31%-10%-7,1%+20%-11%+2,2%—-77%
2025-27%-18%-39%+0,7%+11%-28%+1,2%-15%-18%-7,7%-32%+33%-83%
2024-15%+43%+242%-51%+8,4%-40%-9,8%-11%+9,0%-15%+69%-18%+39%
2023+25%+20%+22%-20%+8,3%-32%-3,4%-18%-12%+23%+33%+26%+55%
2022-52%-53%+82%-33%-63%-46%-15%+43%-22%-2,0%-42%-14%-97%
2021———————————-42%-42%
Średnia miesięczna-19%-10%+63%-22%-9,2%-35%-7,5%-1,5%-4,5%-2,5%+7,1%-3,2%
Lata wzrostowe1/52/54/51/53/50/51/51/52/51/52/42/5

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
02.11.2026$0,002360$0,003120$0,002200 $0,002320$34,11K$2,10M-1.69%
01.11.2026$0,002270$0,002380$0,002190 $0,002350$6,18K$2,12M+3.52%
31.10.2026$0,002360$0,002410$0,002200 $0,002270$3,41K$2,05M-3.81%
30.10.2026$0,002380$0,002550$0,002300 $0,002380$4,60K$2,15M+0.00%
29.10.2026$0,002561$0,002591$0,002413 $0,002437$58,30K$2,20M-4.84%
28.10.2026$0,002701$0,003040$0,002478 $0,002561$65,93K$2,32M-5.18%
27.10.2026$0,002783$0,003029$0,002612 $0,002701$64,30K$2,44M-2.95%
26.10.2026$0,002989$0,003250$0,002726 $0,002783$70,01K$2,52M-6.89%
25.10.2026$0,003074$0,003079$0,002967 $0,002989$63,45K$2,70M-2.77%
24.10.2026$0,003075$0,003085$0,003057 $0,003074$56,72K$2,78M-0.03%
23.10.2026$0,003139$0,003185$0,003073 $0,003075$57,38K$2,78M-2.04%
22.10.2026$0,003205$0,003272$0,003065 $0,003139$56,24K$2,84M-2.06%
21.10.2026$0,003266$0,003269$0,003100 $0,003205$61,09K$2,90M-1.87%
20.10.2026$0,003197$0,003411$0,003110 $0,003266$74,57K$2,95M+2.16%
19.10.2026$0,003043$0,003251$0,003009 $0,003197$62,92K$2,89M+5.06%
18.10.2026$0,003187$0,003195$0,003041 $0,003043$57,77K$2,75M-4.52%
17.10.2026$0,003277$0,003574$0,003153 $0,003187$56,67K$2,88M-2.75%
16.10.2026$0,003139$0,003371$0,003076 $0,003277$62,64K$2,96M+4.40%
15.10.2026$0,003287$0,003752$0,003127 $0,003139$60,64K$2,84M-4.50%
14.10.2026$0,003229$0,003364$0,003188 $0,003287$63,11K$2,97M+1.80%
13.10.2026$0,003210$0,003234$0,003152 $0,003229$61,68K$2,92M+0.59%
12.10.2026$0,003259$0,003299$0,003206 $0,003210$60,51K$2,90M-1.50%
11.10.2026$0,003007$0,003770$0,002961 $0,003259$81,76K$2,95M+8.38%
10.10.2026$0,002818$0,003062$0,002797 $0,003007$58,04K$2,72M+6.71%
09.10.2026$0,002839$0,002872$0,002748 $0,002818$60,45K$2,55M-0.74%
08.10.2026$0,002600$0,003530$0,002580 $0,002839$70,56K$2,57M+9.19%
07.10.2026$0,002563$0,002850$0,002499 $0,002600$76,40K$2,35M+1.44%
06.10.2026$0,002540$0,002564$0,002496 $0,002563$65,36K$2,32M+0.91%
05.10.2026$0,002525$0,002568$0,002444 $0,002540$128,87K$2,30M+0.59%
04.10.2026$0,002469$0,002585$0,002418 $0,002525$86,60K$2,28M+2.27%
03.10.2026$0,002422$0,002509$0,002404 $0,002469$59,46K$2,23M+1.94%
02.10.2026$0,002601$0,002609$0,002421 $0,002422$64,88K$2,19M-6.88%
01.10.2026$0,002552$0,002632$0,002477 $0,002601$64,60K—+1.92%
30.09.2026$0,002563$0,002610$0,002531 $0,002552$65,74K—-0.43%
29.09.2026$0,002493$0,002624$0,002345 $0,002563$81,57K—+2.81%
28.09.2026$0,002878$0,002883$0,002300 $0,002493$76,20K—-13.38%
27.09.2026$0,002775$0,003750$0,002727 $0,002878$63,75K—+3.71%
26.09.2026$0,002241$0,003083$0,002237 $0,002775$75,19K—+23.83%
25.09.2026$0,002198$0,002260$0,002135 $0,002241$58,21K—+1.96%
24.09.2026$0,002316$0,002432$0,002126 $0,002198$71,89K—-5.09%
23.09.2026$0,002218$0,002340$0,002205 $0,002316$60,29K—+4.42%
22.09.2026$0,002190$0,002870$0,002164 $0,002218$77,83K—+1.28%
21.09.2026$0,002257$0,002275$0,002142 $0,002190$59,84K—-2.97%
20.09.2026$0,002195$0,002301$0,002128 $0,002257$62,01K—+2.82%
19.09.2026$0,002232$0,002244$0,002158 $0,002195$56,14K—-1.66%
18.09.2026$0,002120$0,002779$0,002051 $0,002232$73,46K—+5.28%
17.09.2026$0,002094$0,002165$0,002064 $0,002120$57,79K—+1.24%
16.09.2026$0,002097$0,002180$0,002055 $0,002094$84,49K—-0.14%
15.09.2026$0,002241$0,002250$0,002084 $0,002097$61,01K—-6.43%
14.09.2026$0,002102$0,002270$0,002075 $0,002241$78,05K—+6.61%
13.09.2026$0,002223$0,002230$0,002101 $0,002102$61,66K—-5.44%
12.09.2026$0,002210$0,002232$0,002197 $0,002223$54,55K—+0.59%
11.09.2026$0,002123$0,002216$0,002081 $0,002210$58,11K—+4.10%
10.09.2026$0,002185$0,002197$0,002114 $0,002123$57,01K—-2.84%
09.09.2026$0,002288$0,002288$0,002180 $0,002185$55,50K—-4.50%
08.09.2026$0,002111$0,002595$0,002073 $0,002288$68,55K—+8.38%
07.09.2026$0,002120$0,002160$0,002096 $0,002111$57,41K—-0.42%
06.09.2026$0,002154$0,002176$0,002101 $0,002120$54,22K—-1.58%
05.09.2026$0,002173$0,002181$0,002107 $0,002154$56,93K—-0.87%
04.09.2026$0,002139$0,002203$0,002117 $0,002173$54,70K$1,96M+1.59%
03.09.2026$0,002131$0,002320$0,002091 $0,002139$61,85K—+0.38%
02.09.2026$0,002084$0,002158$0,002074 $0,002131$54,33K—+2.26%
01.09.2026$0,002121$0,002123$0,002061 $0,002084$55,26K—-1.74%
31.08.2026$0,002095$0,002124$0,002058 $0,002121$54,38K—+1.24%
30.08.2026$0,002099$0,002499$0,001981 $0,002095$64,61K—-0.19%
29.08.2026$0,002207$0,002227$0,002074 $0,002099$64,59K—-4.89%
28.08.2026$0,002180$0,002320$0,002136 $0,002207$63,71K—+1.24%
27.08.2026$0,002167$0,002313$0,002112 $0,002180$62,66K$804,52K+0.60%
26.08.2026$0,002245$0,002611$0,002125 $0,002167$64,80K—-3.47%
25.08.2026$0,002250$0,002368$0,002213 $0,002245$58,29K—-0.22%
24.08.2026$0,002131$0,002600$0,002053 $0,002250$79,76K—+5.58%
23.08.2026$0,002071$0,002531$0,002019 $0,002131$72,61K—+2.90%
22.08.2026$0,002150$0,002513$0,002003 $0,002071$70,75K—-3.67%
21.08.2026$0,002182$0,002436$0,002091 $0,002150$67,55K—-1.47%
20.08.2026$0,002203$0,002493$0,002022 $0,002182$78,53K—-0.95%
19.08.2026$0,002117$0,002331$0,001984 $0,002203$71,73K—+4.06%
18.08.2026$0,002051$0,002231$0,001978 $0,002117$60,24K—+3.22%
17.08.2026$0,001865$0,002514$0,001731 $0,002051$66,84K—+9.97%
16.08.2026$0,001905$0,001953$0,001861 $0,001865$57,79K—-2.10%
15.08.2026$0,001921$0,002025$0,001862 $0,001905$57,71K—-0.83%
14.08.2026$0,001951$0,002065$0,001859 $0,001921$66,08K—-1.54%
13.08.2026$0,002079$0,002194$0,001885 $0,001951$63,17K—-6.16%
12.08.2026$0,002065$0,002223$0,002016 $0,002079$60,88K—+0.68%
11.08.2026$0,002032$0,002506$0,002002 $0,002065$72,22K—+1.62%
10.08.2026$0,002045$0,002526$0,002001 $0,002032$61,38K—-0.64%
09.08.2026$0,002151$0,002516$0,002000 $0,002045$60,48K—-4.93%
08.08.2026$0,002207$0,002221$0,002109 $0,002151$56,28K—-2.54%
07.08.2026$0,002102$0,002292$0,002078 $0,002207$56,66K—+5.00%
06.08.2026$0,002231$0,002314$0,002090 $0,002102$64,59K—-5.78%
05.08.2026$0,002258$0,002328$0,002208 $0,002231$80,96K—-1.20%
04.08.2026$0,002254$0,002335$0,002216 $0,002258$95,99K—+0.18%
03.08.2026$0,002233$0,002391$0,002212 $0,002254$58,73K—+0.94%
02.08.2026$0,002324$0,002378$0,002203 $0,002233$64,14K—-3.92%
01.08.2026$0,002283$0,002584$0,002234 $0,002324$104,91K—+1.80%
31.07.2026$0,002308$0,002758$0,002247 $0,002283$162,14K—-1.08%
30.07.2026$0,002392$0,002455$0,002279 $0,002308$58,58K—-3.51%
29.07.2026$0,002398$0,002560$0,002357 $0,002392$65,11K—-0.25%
28.07.2026$0,002549$0,002606$0,002366 $0,002398$98,51K—-5.92%
27.07.2026$0,002602$0,002623$0,002496 $0,002549$83,11K—-2.04%
26.07.2026$0,002536$0,002643$0,002485 $0,002602$76,31K—+2.60%
25.07.2026$0,002583$0,002760$0,002365 $0,002536$90,30K—-1.82%
24.07.2026$0,003033$0,003334$0,002552 $0,002583$135,90K—-14.84%
23.07.2026$0,003190$0,003480$0,002987 $0,003033$87,00K—-4.92%
22.07.2026$0,002426$0,003266$0,002342 $0,003190$89,59K—+31.49%
21.07.2026$0,002042$0,002458$0,001980 $0,002426$69,66K—+18.81%
20.07.2026$0,002027$0,002060$0,001999 $0,002042$58,83K—+0.74%
19.07.2026$0,002000$0,002036$0,001897 $0,002027$59,42K—+1.35%
18.07.2026$0,002005$0,002055$0,001967 $0,002000$61,59K—-0.25%
17.07.2026$0,002051$0,002221$0,001955 $0,002005$111,90K—-2.24%
16.07.2026$0,002040$0,002240$0,002026 $0,002051$98,27K—+0.54%
15.07.2026$0,002201$0,002280$0,002006 $0,002040$65,69K$752,85K-7.31%
14.07.2026$0,002050$0,002677$0,002046 $0,002201$99,29K—+7.37%
13.07.2026$0,002481$0,003096$0,001976 $0,002050$108,98K—-17.37%
12.07.2026$0,002553$0,002620$0,002402 $0,002481$61,15K—-2.82%
11.07.2026$0,002688$0,002872$0,002500 $0,002553$65,56K—-5.02%
10.07.2026$0,002538$0,002754$0,002500 $0,002688$52,40K$985,30K+5.91%
09.07.2026$0,002619$0,002837$0,002500 $0,002538$56,38K$917,10K-3.09%
08.07.2026$0,002633$0,002790$0,002576 $0,002619$56,54K—-0.53%
07.07.2026$0,002892$0,003021$0,002621 $0,002633$56,95K$951,43K-8.96%
06.07.2026$0,002918$0,003179$0,002858 $0,002892$56,50K—-0.89%
05.07.2026$0,003159$0,003370$0,002904 $0,002918$56,97K—-7.63%
04.07.2026$0,002925$0,003776$0,002864 $0,003159$59,78K—+8.00%
03.07.2026$0,002723$0,002939$0,002599 $0,002925$54,63K—+7.42%
02.07.2026$0,002621$0,002784$0,002584 $0,002723$55,87K—+3.89%
01.07.2026$0,002546$0,002855$0,002546 $0,002621$59,47K—+2.95%
30.06.2026$0,002639$0,002689$0,002521 $0,002546$54,32K—-3.52%
29.06.2026$0,002663$0,002899$0,002591 $0,002639$54,54K—-0.90%
28.06.2026$0,002509$0,002787$0,002508 $0,002663$55,50K—+6.14%
27.06.2026$0,002618$0,002633$0,002482 $0,002509$56,49K—-4.16%
26.06.2026$0,002730$0,002870$0,002604 $0,002618$61,19K—-4.10%
25.06.2026$0,002819$0,002884$0,002717 $0,002730$57,12K—-3.16%
24.06.2026$0,003284$0,003676$0,002718 $0,002819$65,80K—-14.16%
23.06.2026$0,003225$0,003320$0,002937 $0,003284$55,64K—+1.83%
22.06.2026$0,003262$0,003355$0,003208 $0,003225$55,10K—-1.13%
21.06.2026$0,003087$0,003643$0,003050 $0,003262$56,11K—+5.67%
20.06.2026$0,003137$0,003245$0,002965 $0,003087$57,49K—-1.59%
19.06.2026$0,003015$0,004005$0,003012 $0,003137$54,08K—+4.05%
18.06.2026$0,003076$0,003189$0,002867 $0,003015$54,58K—-1.98%
17.06.2026$0,003200$0,003494$0,003014 $0,003076$55,77K—-3.87%
16.06.2026$0,003126$0,003346$0,002962 $0,003200$56,93K—+2.37%
15.06.2026$0,003205$0,003454$0,003106 $0,003126$52,82K—-2.46%
14.06.2026$0,003267$0,003383$0,003161 $0,003205$56,40K—-1.90%
13.06.2026$0,003203$0,003311$0,003187 $0,003267$53,43K—+2.00%
12.06.2026$0,003274$0,003313$0,003185 $0,003203$54,45K—-2.17%
11.06.2026$0,003029$0,003462$0,003000 $0,003274$55,51K—+8.09%
10.06.2026$0,003148$0,003233$0,003011 $0,003029$54,71K—-3.78%
09.06.2026$0,003275$0,003589$0,003137 $0,003148$53,30K—-3.88%
08.06.2026$0,003021$0,004222$0,002977 $0,003275$57,48K—+8.41%
07.06.2026$0,002937$0,003045$0,002857 $0,003021$55,48K—+2.86%
06.06.2026$0,002845$0,002995$0,002789 $0,002937$56,50K—+3.23%
05.06.2026$0,002984$0,003069$0,002700 $0,002845$53,80K—-4.66%
04.06.2026$0,003164$0,003195$0,002939 $0,002984$55,20K—-5.69%
03.06.2026$0,003253$0,003673$0,003125 $0,003164$56,76K—-2.74%
02.06.2026$0,003673$0,004071$0,003141 $0,003253$55,70K—-11.43%
01.06.2026$0,003713$0,003866$0,003582 $0,003673$55,18K—-1.08%
31.05.2026$0,003748$0,004261$0,003670 $0,003713$58,49K—-0.93%
30.05.2026$0,003797$0,003855$0,003629 $0,003748$55,55K—-1.29%
29.05.2026$0,003526$0,003827$0,003521 $0,003797$54,94K—+7.69%
28.05.2026$0,003660$0,004228$0,003436 $0,003526$55,66K—-3.66%
27.05.2026$0,003773$0,003783$0,003572 $0,003660$56,71K—-2.99%
26.05.2026$0,004064$0,004106$0,003713 $0,003773$56,85K—-7.16%
25.05.2026$0,004024$0,004086$0,004016 $0,004064$56,59K—+0.99%
24.05.2026$0,003908$0,004155$0,003899 $0,004024$57,92K—+2.97%
23.05.2026$0,003784$0,003922$0,003706 $0,003908$60,78K—+3.28%
22.05.2026$0,003795$0,004259$0,003683 $0,003784$57,98K—-0.29%
21.05.2026$0,003780$0,003909$0,003681 $0,003795$52,30K—+0.40%
20.05.2026$0,003713$0,004299$0,003470 $0,003780$59,81K—+1.80%
19.05.2026$0,003958$0,003974$0,003687 $0,003713$54,15K—-6.19%
18.05.2026$0,003947$0,004138$0,003929 $0,003958$56,36K—+0.28%
17.05.2026$0,004002$0,004272$0,003870 $0,003947$55,34K—-1.37%
16.05.2026$0,004048$0,004409$0,003901 $0,004002$58,07K—-1.14%
15.05.2026$0,004236$0,004304$0,004002 $0,004048$55,21K—-4.44%
14.05.2026$0,004215$0,004443$0,004148 $0,004236$57,92K—+0.50%
13.05.2026$0,004248$0,004253$0,004108 $0,004215$55,39K—-0.78%
12.05.2026$0,004307$0,004999$0,004209 $0,004248$59,05K—-1.37%
11.05.2026$0,004266$0,004371$0,004072 $0,004307$55,92K—+0.96%
10.05.2026$0,004332$0,004434$0,004176 $0,004266$57,48K—-1.52%
09.05.2026$0,004183$0,004365$0,004132 $0,004332$55,75K—+3.56%
08.05.2026$0,004366$0,004391$0,004050 $0,004183$55,14K—-4.19%
07.05.2026$0,004431$0,004486$0,004352 $0,004366$54,67K—-1.47%
06.05.2026$0,004317$0,004739$0,004259 $0,004431$55,34K—+2.64%
05.05.2026$0,004138$0,004334$0,004122 $0,004317$58,04K—+4.33%
04.05.2026$0,004192$0,004361$0,004101 $0,004138$55,90K—-1.29%
03.05.2026$0,004270$0,004409$0,004148 $0,004192$56,43K—-1.83%
02.05.2026$0,004209$0,004395$0,004153 $0,004270$55,22K—+1.45%
01.05.2026$0,004164$0,004250$0,004128 $0,004209$54,91K—+1.08%
30.04.2026$0,004024$0,004317$0,003786 $0,004164$55,53K—+3.48%
29.04.2026$0,004336$0,004347$0,004012 $0,004024$55,15K—-7.20%
28.04.2026$0,004382$0,004746$0,004228 $0,004336$53,51K—-1.05%
27.04.2026$0,004388$0,004854$0,004239 $0,004382$62,64K—-0.14%
26.04.2026$0,004874$0,005709$0,004315 $0,004388$58,76K—-9.97%
25.04.2026$0,004848$0,005482$0,004743 $0,004874$55,56K—+0.54%
24.04.2026$0,005397$0,005439$0,004709 $0,004848$59,17K—-10.17%
23.04.2026$0,004995$0,005507$0,004764 $0,005397$58,74K—+8.05%
22.04.2026$0,004897$0,005569$0,004862 $0,004995$56,83K—+2.00%
21.04.2026$0,004968$0,005509$0,004781 $0,004897$52,97K—-1.43%
20.04.2026$0,004696$0,005691$0,004448 $0,004968$62,29K—+5.79%
19.04.2026$0,004687$0,004843$0,004676 $0,004696$55,06K—+0.19%
18.04.2026$0,005223$0,005239$0,004566 $0,004687$52,65K—-10.26%
17.04.2026$0,004846$0,005367$0,004499 $0,005223$58,12K—+7.78%
16.04.2026$0,005091$0,005266$0,004797 $0,004846$55,26K—-4.81%
15.04.2026$0,005222$0,005280$0,004463 $0,005091$56,54K—-2.51%
14.04.2026$0,005066$0,005699$0,004882 $0,005222$59,95K—+3.08%
13.04.2026$0,005176$0,005831$0,004698 $0,005066$63,63K—-2.13%
12.04.2026$0,004494$0,008000$0,004475 $0,005176$62,76K—+15.18%
11.04.2026$0,004129$0,004671$0,003978 $0,004494$58,28K—+8.84%
10.04.2026$0,004093$0,004234$0,003984 $0,004129$52,50K—+0.88%
09.04.2026$0,004142$0,004326$0,004043 $0,004093$54,75K—-1.18%
08.04.2026$0,003744$0,004173$0,003674 $0,004142$53,93K—+10.63%
07.04.2026$0,003826$0,003834$0,003559 $0,003744$54,19K—-2.14%
06.04.2026$0,003920$0,003927$0,003680 $0,003826$56,27K—-2.40%
05.04.2026$0,004068$0,004189$0,003892 $0,003920$52,40K—-3.64%
04.04.2026$0,003778$0,004350$0,003700 $0,004068$56,05K—+7.68%
03.04.2026$0,003644$0,004208$0,003541 $0,003778$58,93K$1,37M+3.68%
02.04.2026$0,004112$0,004119$0,002925 $0,003644$65,45K—-11.38%
01.04.2026$0,004422$0,004504$0,003923 $0,004112$61,21K—-7.01%
31.03.2026$0,004406$0,004465$0,004263 $0,004422$58,26K$3,50M+0.36%
30.03.2026$0,004374$0,004495$0,004350 $0,004406$56,11K—+0.73%
29.03.2026$0,004660$0,004699$0,004228 $0,004374$61,02K—-6.14%
28.03.2026$0,004733$0,004927$0,004597 $0,004660$59,40K—-1.54%
27.03.2026$0,004785$0,004858$0,004704 $0,004733$55,99K$3,75M-1.09%
26.03.2026$0,005026$0,005074$0,004660 $0,004785$61,00K—-4.80%
25.03.2026$0,004940$0,005265$0,004803 $0,005026$61,55K—+1.74%
24.03.2026$0,005128$0,006032$0,004902 $0,004940$64,84K$3,91M-3.67%
23.03.2026$0,005199$0,005390$0,004922 $0,005128$61,87K—-1.37%
22.03.2026$0,005153$0,005334$0,004966 $0,005199$58,80K—+0.89%
21.03.2026$0,005079$0,005171$0,004778 $0,005153$59,08K—+1.46%
20.03.2026$0,005158$0,005325$0,005024 $0,005079$61,01K$4,02M-1.53%
19.03.2026$0,005028$0,005399$0,004984 $0,005158$57,86K—+2.59%
18.03.2026$0,004939$0,005791$0,004924 $0,005028$57,98K—+1.80%
17.03.2026$0,005439$0,005458$0,004865 $0,004939$57,19K$3,91M-9.19%
16.03.2026$0,005782$0,005801$0,005356 $0,005439$57,43K—-5.93%
15.03.2026$0,006012$0,006052$0,005707 $0,005782$57,40K—-3.83%
14.03.2026$0,006671$0,006765$0,005773 $0,006012$64,03K—-9.88%
13.03.2026$0,006622$0,007060$0,006522 $0,006671$59,25K$5,28M+0.74%
12.03.2026$0,006721$0,006997$0,006314 $0,006622$54,79K—-1.47%
11.03.2026$0,006889$0,007158$0,006625 $0,006721$60,54K$5,32M-2.44%
10.03.2026$0,006878$0,007200$0,006595 $0,006889$64,31K—+0.16%
09.03.2026$0,006276$0,007308$0,006266 $0,006878$75,78K—+9.59%
08.03.2026$0,006216$0,006643$0,005990 $0,006276$58,35K—+0.97%
07.03.2026$0,006885$0,006904$0,006200 $0,006216$57,90K—-9.72%
06.03.2026$0,007170$0,007708$0,006365 $0,006885$74,79K$5,45M-3.97%
05.03.2026$0,005171$0,008436$0,004947 $0,007170$63,01K—+38.66%
04.03.2026$0,005780$0,006116$0,005117 $0,005171$55,64K—-10.54%
03.03.2026$0,006240$0,009738$0,005647 $0,005780$78,39K—-7.37%
02.03.2026$0,003853$0,006240$0,003803 $0,006240$57,71K—+61.95%
01.03.2026$0,004114$0,004249$0,003785 $0,003853$57,56K—-6.34%
28.02.2026$0,004094$0,004194$0,004053 $0,004114$54,27K—+0.49%
27.02.2026$0,004181$0,004240$0,004053 $0,004094$54,84K$3,24M-2.08%
26.02.2026$0,004165$0,004452$0,004133 $0,004181$55,66K—+0.38%
25.02.2026$0,004152$0,004579$0,004071 $0,004165$55,02K—+0.31%
24.02.2026$0,004174$0,004212$0,004006 $0,004152$57,61K—-0.53%
23.02.2026$0,004230$0,004283$0,004135 $0,004174$55,20K—-1.32%
22.02.2026$0,004497$0,004529$0,004168 $0,004230$52,86K—-5.94%
21.02.2026$0,004431$0,004545$0,004378 $0,004497$53,72K—+1.49%
20.02.2026$0,004246$0,004762$0,004246 $0,004431$55,90K—+4.36%
19.02.2026$0,004256$0,004731$0,004225 $0,004246$56,82K—-0.23%
18.02.2026$0,004232$0,004644$0,004194 $0,004256$58,43K—+0.57%
17.02.2026$0,004134$0,005241$0,003967 $0,004232$59,04K—+2.37%
16.02.2026$0,004152$0,004229$0,004082 $0,004134$54,72K—-0.43%
15.02.2026$0,004284$0,004314$0,003962 $0,004152$55,72K—-3.08%
14.02.2026$0,004341$0,004471$0,004225 $0,004284$54,61K—-1.31%
13.02.2026$0,004202$0,004470$0,004173 $0,004341$56,46K—+3.31%
12.02.2026$0,004239$0,004322$0,004170 $0,004202$52,91K—-0.87%
11.02.2026$0,004506$0,004592$0,004010 $0,004239$55,77K—-5.93%
10.02.2026$0,004654$0,004688$0,004391 $0,004506$56,93K—-3.18%
09.02.2026$0,004475$0,004779$0,004441 $0,004654$55,21K—+4.00%
08.02.2026$0,004516$0,004634$0,004419 $0,004475$57,13K—-0.91%
07.02.2026$0,004444$0,004642$0,004439 $0,004516$55,10K—+1.62%
06.02.2026$0,004599$0,004996$0,004278 $0,004444$55,79K—-3.37%
05.02.2026$0,005642$0,005644$0,004503 $0,004599$57,78K—-18.49%
04.02.2026$0,006073$0,006075$0,005622 $0,005642$55,04K—-7.10%
03.02.2026$0,006681$0,006704$0,006064 $0,006073$55,47K$4,81M-9.10%
02.02.2026$0,005976$0,006922$0,005891 $0,006681$55,57K—+11.80%
01.02.2026$0,007208$0,007210$0,005970 $0,005976$54,29K—-17.09%
31.01.2026$0,007903$0,007912$0,007098 $0,007208$55,43K—-8.79%
30.01.2026$0,008021$0,008142$0,007883 $0,007903$54,20K—-1.47%
29.01.2026$0,008637$0,008785$0,007963 $0,008021$56,43K—-7.13%
28.01.2026$0,008010$0,009226$0,007899 $0,008637$58,37K—+7.83%
27.01.2026$0,008318$0,009779$0,007902 $0,008010$57,15K—-3.70%
26.01.2026$0,008570$0,008633$0,008265 $0,008318$55,20K—-2.94%
25.01.2026$0,008696$0,009140$0,007848 $0,008570$57,13K—-1.45%
24.01.2026$0,008052$0,008786$0,007500 $0,008696$53,78K—+8.00%
23.01.2026$0,008260$0,008319$0,008000 $0,008052$52,92K—-2.52%
22.01.2026$0,008379$0,008630$0,008240 $0,008260$53,87K—-1.42%
21.01.2026$0,008801$0,009227$0,008220 $0,008379$57,50K—-4.79%
20.01.2026$0,008026$0,009148$0,007780 $0,008801$56,69K—+9.66%
19.01.2026$0,007991$0,008758$0,007570 $0,008026$57,46K—+0.44%
18.01.2026$0,007464$0,008625$0,007308 $0,007991$55,30K—+7.06%
17.01.2026$0,007039$0,008091$0,006793 $0,007464$56,00K—+6.04%
16.01.2026$0,007195$0,007255$0,006990 $0,007039$54,12K—-2.17%
15.01.2026$0,007135$0,007568$0,006998 $0,007195$54,20K—+0.84%
14.01.2026$0,007022$0,007439$0,006949 $0,007135$57,47K—+1.61%
13.01.2026$0,006844$0,007110$0,006547 $0,007022$56,34K—+2.60%
12.01.2026$0,007373$0,007700$0,006500 $0,006844$56,74K—-7.17%
11.01.2026$0,007173$0,008414$0,007162 $0,007373$55,73K—+2.79%
10.01.2026$0,007996$0,008102$0,007161 $0,007173$55,80K—-10.29%
09.01.2026$0,007745$0,008385$0,007710 $0,007996$54,97K—+3.24%
08.01.2026$0,007869$0,008220$0,007732 $0,007745$55,41K—-1.58%
07.01.2026$0,007890$0,008340$0,007733 $0,007869$59,30K—-0.27%
06.01.2026$0,008500$0,008504$0,007732 $0,007890$55,80K—-7.18%
05.01.2026$0,008841$0,008969$0,008121 $0,008500$58,42K—-3.86%
04.01.2026$0,009286$0,009549$0,008694 $0,008841$56,51K—-4.79%
03.01.2026$0,009285$0,009571$0,009100 $0,009286$56,96K—+0.01%
02.01.2026$0,009748$0,01001$0,009285 $0,009285$56,65K$7,35M-4.75%
01.01.2026$0,009880$0,009902$0,009620 $0,009748$53,41K—-1.34%
31.12.2025$0,009603$0,01046$0,009331 $0,009880$55,43K—+2.88%
30.12.2025$0,009726$0,01055$0,009416 $0,009603$56,72K—-1.26%
29.12.2025$0,008844$0,009816$0,008640 $0,009726$57,91K—+9.97%
28.12.2025$0,008321$0,009464$0,008300 $0,008844$58,07K—+6.29%
27.12.2025$0,008827$0,008945$0,008300 $0,008321$58,08K—-5.73%
26.12.2025$0,008302$0,008988$0,008020 $0,008827$54,73K—+6.32%
25.12.2025$0,008236$0,008775$0,007653 $0,008302$56,46K—+0.80%
24.12.2025$0,008236$0,008310$0,007990 $0,008236$54,94K—+0.00%
23.12.2025$0,008182$0,008248$0,008003 $0,008236$54,29K—+0.66%
22.12.2025$0,007302$0,008211$0,007200 $0,008182$57,07K—+12.05%
21.12.2025$0,007509$0,007531$0,007247 $0,007302$53,88K—-2.76%
20.12.2025$0,007419$0,007680$0,007200 $0,007509$54,72K—+1.21%
19.12.2025$0,007822$0,008209$0,007313 $0,007419$53,14K—-5.15%
18.12.2025$0,007198$0,007876$0,007093 $0,007822$55,16K—+8.67%
17.12.2025$0,007829$0,007974$0,007147 $0,007198$54,44K—-8.06%
16.12.2025$0,007695$0,008049$0,007100 $0,007829$57,25K—+1.74%
15.12.2025$0,007260$0,008001$0,006711 $0,007695$57,60K—+5.99%
14.12.2025$0,007129$0,008039$0,007126 $0,007260$55,51K—+1.84%
13.12.2025$0,007406$0,007858$0,006870 $0,007129$55,78K—-3.74%
12.12.2025$0,007473$0,007664$0,006709 $0,007406$57,87K—-0.90%
11.12.2025$0,006495$0,007709$0,006360 $0,007473$56,84K—+15.06%
10.12.2025$0,007010$0,007090$0,006482 $0,006495$58,74K—-7.35%
09.12.2025$0,006078$0,007167$0,006010 $0,007010$56,25K—+15.33%
08.12.2025$0,005571$0,006956$0,005350 $0,006078$62,31K—+9.10%
07.12.2025$0,006642$0,006664$0,005571 $0,005571$59,93K—-16.12%
06.12.2025$0,006502$0,006705$0,005812 $0,006642$57,46K—+2.15%
05.12.2025$0,007145$0,007299$0,006500 $0,006502$55,94K—-9.00%
04.12.2025$0,007663$0,008331$0,007134 $0,007145$55,98K—-6.76%
03.12.2025$0,007476$0,007666$0,006546 $0,007663$66,63K—+2.50%
02.12.2025$0,007194$0,007520$0,007030 $0,007476$57,37K$5,92M+3.92%
01.12.2025$0,007415$0,007689$0,007039 $0,007194$58,25K—-2.98%
30.11.2025$0,006949$0,007774$0,006900 $0,007415$56,19K—+6.71%
29.11.2025$0,007007$0,007204$0,006900 $0,006949$57,22K—-0.83%
28.11.2025$0,006486$0,007480$0,006463 $0,007007$57,66K—+8.03%
27.11.2025$0,007221$0,007256$0,006332 $0,006486$56,13K—-10.18%
26.11.2025$0,008126$0,008180$0,007207 $0,007221$56,28K—-11.14%
25.11.2025$0,008315$0,008754$0,008100 $0,008126$57,64K—-2.27%
24.11.2025$0,008291$0,008947$0,007502 $0,008315$64,61K—+0.29%
23.11.2025$0,007734$0,008340$0,007630 $0,008291$53,52K—+7.20%
22.11.2025$0,007528$0,007999$0,007300 $0,007734$56,66K—+2.74%
21.11.2025$0,007356$0,007924$0,007170 $0,007528$56,56K—+2.34%
20.11.2025$0,007095$0,008135$0,007061 $0,007356$57,56K—+3.68%
19.11.2025$0,007328$0,007430$0,006503 $0,007095$58,49K—-3.18%
18.11.2025$0,007677$0,007898$0,006568 $0,007328$56,28K—-4.55%
17.11.2025$0,009565$0,009579$0,007576 $0,007677$57,03K—-19.74%
16.11.2025$0,008607$0,009873$0,008065 $0,009565$60,00K—+11.13%
15.11.2025$0,008796$0,008963$0,008521 $0,008607$58,74K—-2.15%
14.11.2025$0,009892$0,01019$0,008762 $0,008796$56,81K—-11.08%
13.11.2025$0,009901$0,01090$0,009240 $0,009892$61,66K—-0.09%
12.11.2025$0,009592$0,01037$0,009452 $0,009901$58,69K—+3.22%
11.11.2025$0,01039$0,01058$0,009573 $0,009592$56,18K—-7.64%
10.11.2025$0,01019$0,01099$0,009791 $0,01039$54,97K—+1.94%
09.11.2025$0,009938$0,01243$0,008954 $0,01019$61,02K—+2.52%
08.11.2025$0,01057$0,01128$0,009815 $0,009938$53,09K—-5.93%
07.11.2025$0,01012$0,01126$0,009410 $0,01057$60,54K—+4.43%
06.11.2025$0,009520$0,01053$0,009390 $0,01012$59,25K—+6.27%
05.11.2025$0,009810$0,01019$0,009120 $0,009520$56,84K—-2.96%
04.11.2025$0,01151$0,01154$0,009670 $0,009810$62,42K$7,77M-14.77%
03.11.2025$0,01152$0,01200$0,01104 $0,01151$57,38K—-0.09%

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

Wszystkie sekcje