CoinXview PortfelApp
PL
Coin: 1227Giełdy: 22Kapitalizacja: $2,55T −0,03%Wol. 24h: $14,36BDominacja: BTC 58,6% ETH 10,2%Gas ETH: 1,3 gweiStrach i chciwość: 25/100

Historia cen OG Fan Token (OG)

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

Miesięczne stopy zwrotu OG

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-74%+1,6%-12%+9,6%-2,3%-15%+5,0%+13%-1,6%-17%-9,8%—-82%
2025-14%-6,6%+8,3%+0,5%+11%-9,5%+28%+145%+22%-29%+6,2%-3,1%+143%
2024-1,1%+12%+16%-29%+6,4%-28%-9,8%+1,2%+0,4%+92%+0,1%-16%+2%
2023+18%-0,7%-4,1%+311%-52%-17%-9,3%+5,8%+6,7%-0,9%+3,4%+2,6%+99%
2022-28%+0,8%+27%-30%-12%+34%+39%+28%-9,9%-29%-20%-24%-47%
2021-45%+33%+137%-4,6%-42%-36%+11%+29%+31%-15%-21%-9,7%-29%
Średnia miesięczna-24%+6,7%+29%+43%-15%-12%+11%+37%+8,1%+0,2%-6,3%-10%
Lata wzrostowe1/64/64/63/62/61/64/66/64/61/63/51/5

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
08.11.2026$2,17$2,17$2,10 $2,12$90,20K$10,27M-2.31%
07.11.2026$2,22$2,24$2,14 $2,17$156,38K$10,51M-2.39%
06.11.2026$2,11$2,29$2,11 $2,21$306,58K$10,73M+5.04%
05.11.2026$2,31$2,33$2,07 $2,10$493,52K$10,21M-8.92%
04.11.2026$2,29$2,35$2,23 $2,31$322,48K$11,21M+1.09%
03.11.2026$2,26$2,31$2,23 $2,29$160,57K$11,09M+1.24%
02.11.2026$2,28$2,29$2,22 $2,26$218,16K$10,95M-1.10%
01.11.2026$2,35$2,37$2,25 $2,29$197,82K$11,09M-2.56%
31.10.2026$2,39$2,42$2,35 $2,35$127,86K$11,39M-1.76%
30.10.2026$2,39$2,40$2,19 $2,39$591,34K$11,60M+0.17%
29.10.2026$2,55$2,55$2,36 $2,39$372,14K$11,58M-6.28%
28.10.2026$2,58$2,59$2,53 $2,55$272,27K$12,35M-1.20%
27.10.2026$2,59$2,60$2,54 $2,58$136,18K$12,50M-0.62%
26.10.2026$2,60$2,62$2,57 $2,59$203,90K$12,58M-0.19%
25.10.2026$2,60$2,60$2,58 $2,60$143,18K$12,60M+0.00%
24.10.2026$2,57$2,62$2,56 $2,60$211,13K$12,60M+1.01%
23.10.2026$2,54$2,62$2,53 $2,57$319,74K$12,47M+1.02%
22.10.2026$2,62$2,68$2,53 $2,54$822,32K$12,34M-2.86%
21.10.2026$2,62$2,65$2,60 $2,62$297,06K$12,70M+0.08%
20.10.2026$2,63$2,65$2,59 $2,62$280,57K$12,70M-0.61%
19.10.2026$2,62$2,66$2,58 $2,63$206,80K$12,77M+0.30%
18.10.2026$2,68$2,68$2,56 $2,62$193,64K$12,73M-2.16%
17.10.2026$2,71$2,72$2,64 $2,68$157,40K$13,02M-1.00%
16.10.2026$2,73$2,75$2,64 $2,71$193,19K$13,16M-0.55%
15.10.2026$2,67$2,75$2,55 $2,73$492,34K$13,23M+2.21%
14.10.2026$2,74$2,75$2,62 $2,67$377,47K$12,93M-2.77%
13.10.2026$2,72$2,78$2,67 $2,73$307,73K$13,27M+0.40%
12.10.2026$2,84$2,85$2,71 $2,72$383,77K$13,21M-4.16%
11.10.2026$2,82$2,85$2,78 $2,84$349,98K$13,77M+0.71%
10.10.2026$2,80$2,83$2,77 $2,82$294,41K$13,68M+0.61%
09.10.2026$2,75$2,81$2,73 $2,80$347,62K$13,61M+1.89%
08.10.2026$2,86$2,88$2,66 $2,75$869,28K$13,35M-3.74%
07.10.2026$2,87$2,96$2,78 $2,86$1,50M$13,88M-0.21%
06.10.2026$2,84$2,91$2,81 $2,87$440,51K$13,91M+1.02%
05.10.2026$2,82$2,86$2,79 $2,84$511,33K$13,77M+0.60%
04.10.2026$2,84$2,88$2,80 $2,82$320,84K$13,69M-0.77%
03.10.2026$2,83$2,85$2,79 $2,84$207,90K$13,79M+0.50%
02.10.2026$2,84$2,90$2,77 $2,83$480,89K$13,74M-0.32%
01.10.2026$2,82$2,88$2,78 $2,84$337,97K—+0.78%
30.09.2026$2,80$2,88$2,78 $2,82$369,05K$13,65M+0.46%
29.09.2026$2,79$2,90$2,76 $2,81$644,43K—+0.50%
28.09.2026$2,88$2,90$2,73 $2,79$761,07K—-3.19%
27.09.2026$2,93$2,94$2,87 $2,88$480,63K—-1.47%
26.09.2026$2,91$2,98$2,89 $2,93$478,02K—+0.48%
25.09.2026$2,88$2,93$2,86 $2,91$470,97K$14,05M+0.80%
24.09.2026$2,84$2,92$2,81 $2,88$517,50K—+1.51%
23.09.2026$2,87$3,00$2,81 $2,84$1,10M—-1.01%
22.09.2026$2,82$2,88$2,77 $2,87$587,92K—+1.49%
21.09.2026$2,76$2,90$2,73 $2,82$964,70K—+2.47%
20.09.2026$2,80$2,80$2,68 $2,76$571,98K$13,30M-1.43%
19.09.2026$2,82$2,83$2,74 $2,79$510,11K—-0.85%
18.09.2026$2,71$2,85$2,70 $2,81$707,51K—+3.61%
17.09.2026$2,72$2,72$2,67 $2,71$513,80K—-0.18%
16.09.2026$2,67$2,73$2,62 $2,72$325,27K—+1.57%
15.09.2026$2,66$2,69$2,62 $2,68$352,11K—+0.56%
14.09.2026$2,65$2,71$2,64 $2,66$229,69K—+0.49%
13.09.2026$2,76$2,82$2,64 $2,65$384,53K—-4.17%
12.09.2026$2,69$2,76$2,69 $2,76$159,01K—+2.49%
11.09.2026$2,61$2,77$2,60 $2,69$632,97K—+3.22%
10.09.2026$2,66$2,73$2,60 $2,61$463,10K$12,52M-1.92%
09.09.2026$2,81$2,83$2,61 $2,66$535,96K$12,75M-5.30%
08.09.2026$2,78$2,98$2,67 $2,81$1,03M—+0.90%
07.09.2026$2,84$2,85$2,75 $2,79$467,51K—-1.73%
06.09.2026$2,95$2,99$2,80 $2,83$1,18M—-4.00%
05.09.2026$2,90$2,96$2,89 $2,95$355,68K—+1.79%
04.09.2026$2,94$2,97$2,86 $2,89$623,15K—-1.67%
03.09.2026$2,87$2,98$2,87 $2,94$443,28K$14,10M+2.44%
02.09.2026$2,92$2,94$2,85 $2,87$301,46K—-1.75%
01.09.2026$2,86$2,95$2,84 $2,92$597,84K—+1.96%
31.08.2026$2,81$2,90$2,79 $2,87$431,95K—+2.10%
30.08.2026$2,90$2,92$2,78 $2,81$299,44K—-3.04%
29.08.2026$2,91$2,93$2,87 $2,90$339,83K—-0.38%
28.08.2026$2,87$2,94$2,73 $2,91$871,78K—+1.54%
27.08.2026$2,99$3,02$2,83 $2,87$1,04M$13,69M-4.05%
26.08.2026$2,93$3,02$2,90 $2,99$562,24K—+2.01%
25.08.2026$2,94$3,02$2,84 $2,93$1,15M—-0.48%
24.08.2026$2,97$3,03$2,85 $2,94$1,33M—-1.01%
23.08.2026$2,69$3,22$2,58 $2,97$5,45M—+10.52%
22.08.2026$2,76$2,91$2,61 $2,69$1,12M—-2.71%
21.08.2026$2,69$2,80$2,66 $2,76$917,96K—+2.56%
20.08.2026$2,59$2,77$2,57 $2,69$685,50K—+3.98%
19.08.2026$2,54$2,61$2,51 $2,59$440,79K$12,31M+1.85%
18.08.2026$2,50$2,59$2,44 $2,54$497,03K—+1.64%
17.08.2026$2,50$2,52$2,47 $2,50$146,88K—+0.12%
16.08.2026$2,53$2,55$2,49 $2,50$110,90K—-1.19%
15.08.2026$2,50$2,57$2,48 $2,53$239,08K—+1.32%
14.08.2026$2,50$2,51$2,44 $2,50$205,49K—-0.08%
13.08.2026$2,48$2,54$2,47 $2,50$280,62K—+0.60%
12.08.2026$2,53$2,57$2,42 $2,48$683,29K—-2.05%
11.08.2026$2,60$2,65$2,53 $2,53$453,90K—-2.73%
10.08.2026$2,68$2,71$2,60 $2,60$288,70K—-2.95%
09.08.2026$2,63$2,84$2,63 $2,68$982,04K—+1.82%
08.08.2026$2,64$2,66$2,62 $2,63$213,77K—-0.27%
07.08.2026$2,60$2,67$2,59 $2,64$316,11K—+1.27%
06.08.2026$2,52$2,64$2,51 $2,61$364,37K—+3.29%
05.08.2026$2,50$2,55$2,50 $2,52$140,36K—+0.44%
04.08.2026$2,51$2,53$2,49 $2,50$127,29K—-0.24%
03.08.2026$2,52$2,54$2,50 $2,51$146,37K—-0.32%
02.08.2026$2,51$2,55$2,50 $2,52$120,50K—+0.08%
01.08.2026$2,53$2,60$2,51 $2,52$185,39K—-0.44%
31.07.2026$2,48$2,56$2,47 $2,53$213,87K—+1.81%
30.07.2026$2,49$2,58$2,46 $2,48$262,42K$11,78M-0.16%
29.07.2026$2,46$2,55$2,39 $2,48$538,43K—+1.06%
28.07.2026$2,48$2,48$2,41 $2,45$373,96K—-0.89%
27.07.2026$2,60$2,60$2,47 $2,47$302,42K—-5.03%
26.07.2026$2,59$2,61$2,58 $2,60$154,90K—+0.54%
25.07.2026$2,58$2,63$2,56 $2,59$248,59K—+0.31%
24.07.2026$2,62$2,62$2,56 $2,58$262,32K—-1.64%
23.07.2026$2,60$2,70$2,56 $2,62$451,09K$12,44M+0.89%
22.07.2026$2,60$2,62$2,58 $2,60$209,92K—-0.23%
21.07.2026$2,57$2,65$2,54 $2,60$356,36K—+1.25%
20.07.2026$2,58$2,60$2,53 $2,56$246,12K—-0.47%
19.07.2026$2,59$2,62$2,56 $2,58$215,00K—-0.54%
18.07.2026$2,59$2,63$2,57 $2,59$213,67K—+0.19%
17.07.2026$2,63$2,65$2,55 $2,59$321,80K—-1.63%
16.07.2026$2,65$2,68$2,59 $2,63$454,65K$12,49M-0.64%
15.07.2026$2,65$2,77$2,59 $2,65$1,12M—+0.19%
14.07.2026$2,54$2,66$2,51 $2,65$422,08K—+4.13%
13.07.2026$2,60$2,63$2,52 $2,54$421,34K—-2.08%
12.07.2026$2,70$2,74$2,58 $2,60$502,01K—-3.85%
11.07.2026$2,64$2,77$2,62 $2,70$851,24K—+2.42%
10.07.2026$2,58$2,67$2,54 $2,64$276,27K$12,50M+2.56%
09.07.2026$2,58$2,62$2,52 $2,58$332,95K—-0.23%
08.07.2026$2,67$2,72$2,54 $2,58$730,20K—-3.26%
07.07.2026$2,65$2,74$2,61 $2,67$771,23K—+0.45%
06.07.2026$2,69$2,77$2,63 $2,65$1,50M—-1.49%
05.07.2026$2,49$2,77$2,48 $2,70$2,39M—+8.23%
04.07.2026$2,51$2,53$2,47 $2,49$405,74K—-0.60%
03.07.2026$2,51$2,53$2,44 $2,50$415,15K$11,83M-0.04%
02.07.2026$2,59$2,60$2,48 $2,50$452,76K—-3.36%
01.07.2026$2,41$2,59$2,36 $2,59$436,89K—+7.44%
30.06.2026$2,48$2,48$2,38 $2,40$345,12K—-3.06%
29.06.2026$2,50$2,55$2,45 $2,48$475,52K—-0.76%
28.06.2026$2,49$2,56$2,47 $2,50$260,25K—+0.36%
27.06.2026$2,56$2,57$2,47 $2,49$312,14K—-2.93%
26.06.2026$2,54$2,62$2,45 $2,56$506,61K—+0.83%
25.06.2026$2,62$2,72$2,46 $2,54$825,92K—-3.20%
24.06.2026$2,54$2,75$2,52 $2,62$1,50M—+3.43%
23.06.2026$2,56$2,60$2,48 $2,54$314,72K—-0.82%
22.06.2026$2,63$2,68$2,55 $2,56$508,60K—-2.66%
21.06.2026$2,69$2,71$2,60 $2,63$408,93K—-2.41%
20.06.2026$2,68$2,78$2,65 $2,70$602,76K—+0.63%
19.06.2026$2,54$2,75$2,52 $2,68$974,92K—+5.72%
18.06.2026$2,65$2,66$2,48 $2,53$517,58K—-4.56%
17.06.2026$2,68$2,72$2,61 $2,65$495,01K—-0.93%
16.06.2026$2,73$2,77$2,63 $2,67$436,86K—-2.34%
15.06.2026$2,72$2,81$2,69 $2,73$477,65K—+0.37%
14.06.2026$2,70$2,74$2,64 $2,72$339,46K—+0.89%
13.06.2026$2,70$2,73$2,65 $2,70$354,88K$12,69M-0.07%
12.06.2026$2,78$2,80$2,68 $2,70$500,34K—-2.88%
11.06.2026$2,68$2,84$2,68 $2,78$721,39K—+3.54%
10.06.2026$2,88$2,91$2,62 $2,68$1,08M—-6.97%
09.06.2026$2,71$2,90$2,61 $2,88$1,82M—+6.58%
08.06.2026$2,82$2,83$2,67 $2,71$734,23K—-4.11%
07.06.2026$2,49$2,86$2,48 $2,82$2,68M—+13.42%
06.06.2026$2,36$2,53$2,23 $2,49$1,68M—+5.47%
05.06.2026$2,55$2,55$2,26 $2,36$1,24M—-7.60%
04.06.2026$2,68$2,69$2,44 $2,56$1,13M—-4.49%
03.06.2026$2,71$2,79$2,64 $2,67$678,81K—-1.36%
02.06.2026$2,87$2,87$2,67 $2,71$784,67K$12,69M-5.65%
01.06.2026$2,84$2,88$2,76 $2,86$706,12K—+0.77%
31.05.2026$2,81$2,85$2,78 $2,84$400,25K—+1.21%
30.05.2026$2,75$2,88$2,75 $2,81$569,17K—+2.00%
29.05.2026$2,77$2,80$2,71 $2,75$558,29K—-0.54%
28.05.2026$2,85$2,88$2,70 $2,77$912,48K—-2.81%
27.05.2026$2,94$2,98$2,83 $2,85$444,46K—-2.96%
26.05.2026$2,98$3,00$2,90 $2,94$435,21K—-1.51%
25.05.2026$2,95$3,06$2,94 $2,99$455,50K—+1.29%
24.05.2026$3,04$3,05$2,92 $2,95$567,36K—-2.93%
23.05.2026$3,08$3,12$2,89 $3,04$972,73K—-1.43%
22.05.2026$3,21$3,26$3,07 $3,09$1,15M—-3.80%
21.05.2026$3,20$3,24$3,15 $3,21$651,33K—+0.09%
20.05.2026$3,19$3,24$3,15 $3,21$536,31K—+0.47%
19.05.2026$3,29$3,34$3,19 $3,19$847,09K$14,89M-2.92%
18.05.2026$3,17$3,29$3,12 $3,29$992,93K—+3.79%
17.05.2026$3,20$3,34$3,08 $3,17$1,23M—-1.09%
16.05.2026$3,29$3,42$3,05 $3,20$1,78M—-2.67%
15.05.2026$3,28$3,50$3,18 $3,29$3,00M—+0.37%
14.05.2026$3,18$3,32$3,15 $3,28$1,64M—+3.24%
13.05.2026$3,63$3,75$3,16 $3,17$2,88M—-12.49%
12.05.2026$3,60$3,79$3,49 $3,63$2,59M—+0.83%
11.05.2026$3,95$3,99$3,53 $3,60$4,13M—-9.00%
10.05.2026$3,48$3,97$3,40 $3,95$10,18M—+13.57%
09.05.2026$3,25$3,49$3,21 $3,48$2,68M—+7.02%
08.05.2026$3,12$3,46$3,08 $3,25$3,61M$15,14M+4.04%
07.05.2026$3,16$3,20$3,02 $3,12$1,44M$14,54M-1.33%
06.05.2026$3,05$3,17$3,01 $3,15$1,93M—+3.24%
05.05.2026$3,01$3,06$3,01 $3,05$541,34K—+1.06%
04.05.2026$3,02$3,06$2,98 $3,01$791,56K—-0.13%
03.05.2026$3,05$3,05$2,98 $3,02$603,16K—-0.95%
02.05.2026$2,93$3,07$2,93 $3,05$739,75K—+3.89%
01.05.2026$2,91$2,97$2,90 $2,93$379,90K—+0.79%
30.04.2026$2,93$2,96$2,88 $2,91$407,44K$13,52M-0.72%
29.04.2026$3,00$3,04$2,89 $2,93$729,28K$13,61M-2.17%
28.04.2026$3,02$3,07$2,99 $3,00$757,01K$13,91M-0.83%
27.04.2026$3,17$3,20$2,95 $3,02$1,79M—-4.64%
26.04.2026$3,21$3,30$3,13 $3,17$1,12M—-1.09%
25.04.2026$3,08$3,27$3,08 $3,21$1,62M$14,89M+4.26%
24.04.2026$3,13$3,21$3,07 $3,08$1,11M$14,29M-1.85%
23.04.2026$3,04$3,17$2,98 $3,13$1,46M—+3.20%
22.04.2026$3,09$3,12$3,03 $3,04$894,03K—-1.84%
21.04.2026$3,05$3,18$3,02 $3,09$1,64M—+1.38%
20.04.2026$2,93$3,07$2,92 $3,05$1,01M—+4.20%
19.04.2026$3,19$3,28$2,90 $2,93$2,51M—-8.28%
18.04.2026$3,03$3,43$3,01 $3,19$5,45M—+5.42%
17.04.2026$3,00$3,16$2,99 $3,02$2,58M—+0.73%
16.04.2026$3,17$3,30$2,92 $3,00$4,19M—-5.27%
15.04.2026$3,21$3,51$3,04 $3,17$7,51M—-1.22%
14.04.2026$2,68$3,67$2,66 $3,21$15,88M$14,89M+19.84%
13.04.2026$2,63$2,71$2,61 $2,68$976,84K—+1.98%
12.04.2026$2,58$2,69$2,55 $2,63$1,30M—+1.86%
11.04.2026$2,61$2,61$2,55 $2,58$409,10K—-1.15%
10.04.2026$2,59$2,64$2,58 $2,61$417,15K—+0.77%
09.04.2026$2,57$2,62$2,55 $2,58$394,16K—+0.66%
08.04.2026$2,62$2,64$2,56 $2,57$617,71K—-2.13%
07.04.2026$2,58$2,63$2,51 $2,63$595,87K—+1.94%
06.04.2026$2,63$2,64$2,56 $2,58$497,88K—-1.98%
05.04.2026$2,56$2,69$2,54 $2,63$873,16K—+2.78%
04.04.2026$2,56$2,61$2,54 $2,56$509,92K$11,86M+0.08%
03.04.2026$2,60$2,64$2,55 $2,56$687,33K$11,84M-1.84%
02.04.2026$2,76$2,77$2,58 $2,60$1,62M—-5.79%
01.04.2026$2,65$2,89$2,58 $2,76$3,23M—+4.15%
31.03.2026$2,64$2,72$2,61 $2,65$681,50K—+0.38%
30.03.2026$2,66$2,74$2,61 $2,64$849,22K—-0.86%
29.03.2026$2,61$2,75$2,60 $2,66$1,80M—+1.95%
28.03.2026$2,52$2,66$2,47 $2,61$880,76K—+3.45%
27.03.2026$2,59$2,64$2,49 $2,53$536,55K—-2.58%
26.03.2026$2,63$2,66$2,55 $2,59$619,37K—-1.52%
25.03.2026$2,60$2,66$2,57 $2,63$716,55K—+1.11%
24.03.2026$2,64$2,65$2,56 $2,60$696,80K—-1.33%
23.03.2026$2,51$2,70$2,43 $2,64$1,78M—+5.15%
22.03.2026$2,79$2,83$2,50 $2,51$1,82M—-10.31%
21.03.2026$2,80$2,87$2,76 $2,79$843,58K—-0.11%
20.03.2026$2,84$2,86$2,77 $2,80$547,99K—-1.38%
19.03.2026$2,89$2,90$2,79 $2,84$679,02K—-1.87%
18.03.2026$3,04$3,16$2,84 $2,90$2,26M—-4.86%
17.03.2026$2,93$3,08$2,90 $3,04$1,25M—+3.79%
16.03.2026$2,91$2,97$2,88 $2,93$887,81K—+0.72%
15.03.2026$2,84$2,95$2,83 $2,91$872,83K—+2.36%
14.03.2026$2,97$2,97$2,81 $2,84$860,79K—-4.11%
13.03.2026$2,98$3,05$2,87 $2,96$1,55M$13,66M-0.54%
12.03.2026$2,85$3,12$2,84 $2,98$2,95M—+4.56%
11.03.2026$2,76$2,95$2,72 $2,85$2,05M—+3.23%
10.03.2026$2,73$2,79$2,72 $2,76$696,49K—+1.03%
09.03.2026$2,74$2,78$2,71 $2,73$659,59K—-0.47%
08.03.2026$2,71$2,79$2,69 $2,75$696,27K—+1.29%
07.03.2026$2,77$2,78$2,71 $2,71$623,15K$12,49M-2.13%
06.03.2026$2,81$2,83$2,74 $2,77$564,30K$12,75M-1.28%
05.03.2026$2,84$2,85$2,76 $2,81$914,44K—-1.09%
04.03.2026$2,80$2,87$2,78 $2,84$1,30M—+1.21%
03.03.2026$2,82$2,88$2,78 $2,81$981,28K—-0.57%
02.03.2026$2,76$2,89$2,75 $2,82$1,74M—+2.47%
01.03.2026$3,02$3,09$2,68 $2,75$2,38M—-8.90%
28.02.2026$2,98$3,11$2,78 $3,02$2,00M—+1.37%
27.02.2026$3,01$3,05$2,92 $2,98$913,51K—-0.96%
26.02.2026$3,05$3,08$2,96 $3,01$1,32M—-1.41%
25.02.2026$2,95$3,10$2,94 $3,05$1,87M—+3.63%
24.02.2026$3,08$3,12$2,91 $2,95$1,64M—-4.35%
23.02.2026$3,23$3,24$3,00 $3,08$2,72M—-4.64%
22.02.2026$3,35$3,35$3,21 $3,23$1,47M—-3.61%
21.02.2026$3,36$3,38$3,30 $3,35$1,34M—-0.18%
20.02.2026$3,37$3,40$3,33 $3,36$1,46M—-0.39%
19.02.2026$3,29$3,42$3,25 $3,37$2,44M—+2.43%
18.02.2026$3,39$3,42$3,20 $3,30$2,26M—-2.68%
17.02.2026$3,37$3,44$3,31 $3,39$3,08M—+0.56%
16.02.2026$3,35$3,62$3,26 $3,37$9,16M—+0.66%
15.02.2026$5,08$5,10$3,17 $3,35$24,04M$15,35M-34.11%
14.02.2026$5,07$5,10$4,91 $5,08$2,86M—+0.20%
13.02.2026$5,02$5,23$4,89 $5,07$3,82M—+1.16%
12.02.2026$4,38$5,12$4,36 $5,02$5,87M—+14.63%
11.02.2026$4,79$5,15$4,36 $4,38$13,68M$20,03M-8.66%
10.02.2026$4,02$4,85$3,93 $4,79$12,15M—+19.07%
09.02.2026$3,72$4,16$3,68 $4,02$3,15M—+8.03%
08.02.2026$3,62$4,00$3,61 $3,73$5,20M—+3.04%
07.02.2026$3,61$3,68$3,50 $3,62$1,77M—+0.19%
06.02.2026$3,31$3,69$3,12 $3,61$5,48M—+9.14%
05.02.2026$3,99$4,19$3,22 $3,31$7,83M—-17.23%
04.02.2026$4,19$4,30$3,83 $4,00$13,70M$18,27M-4.59%
03.02.2026$3,45$4,64$3,28 $4,19$16,36M—+21.36%
02.02.2026$2,96$3,54$2,90 $3,45$4,79M$15,75M+16.47%
01.02.2026$2,97$3,13$2,92 $2,96$1,42M—-0.40%
31.01.2026$3,41$3,42$2,75 $2,97$2,88M$13,57M-12.89%
30.01.2026$3,44$3,47$3,34 $3,41$1,18M—-0.81%
29.01.2026$3,62$3,64$3,36 $3,44$1,89M$15,67M-4.92%
28.01.2026$3,65$3,65$3,56 $3,62$961,29K—-0.90%
27.01.2026$3,70$3,77$3,58 $3,65$1,43M—-1.16%
26.01.2026$3,60$3,71$3,54 $3,69$1,19M—+2.67%
25.01.2026$3,84$3,98$3,53 $3,60$2,54M—-6.35%
24.01.2026$3,83$3,88$3,81 $3,84$1,10M$17,48M+0.26%
23.01.2026$3,81$3,91$3,76 $3,84$2,26M$17,44M+0.79%
22.01.2026$4,03$4,14$3,78 $3,80$5,79M—-5.63%
21.01.2026$3,92$4,13$3,92 $4,03$2,14M—+2.70%
20.01.2026$4,19$4,20$3,88 $3,92$2,65M—-6.28%
19.01.2026$4,08$4,36$3,50 $4,18$10,81M—+2.62%
18.01.2026$4,08$4,16$4,03 $4,08$1,55M—-0.17%
17.01.2026$4,18$4,29$4,08 $4,08$2,27M—-2.30%
16.01.2026$4,09$4,23$4,06 $4,18$3,04M—+2.17%
15.01.2026$4,22$4,28$4,03 $4,09$4,65M$18,55M-2.92%
14.01.2026$4,29$4,35$4,15 $4,22$4,12M—-1.77%
13.01.2026$4,28$4,30$4,12 $4,29$4,40M—+0.28%
12.01.2026$4,23$4,54$4,23 $4,28$9,85M—+1.21%
11.01.2026$4,26$4,28$4,00 $4,23$3,53M—-0.82%
10.01.2026$4,22$4,36$4,19 $4,26$3,75M$19,29M+0.88%
09.01.2026$4,33$4,59$4,17 $4,22$6,49M—-2.45%
08.01.2026$3,87$4,40$3,86 $4,33$9,69M—+12.00%
07.01.2026$4,54$4,73$3,80 $3,87$10,91M$17,45M-14.70%
06.01.2026$4,49$4,70$4,12 $4,54$15,82M—+0.98%
05.01.2026$5,67$5,68$4,21 $4,49$17,00M—-20.79%
04.01.2026$6,55$6,71$5,58 $5,67$13,18M—-13.50%
03.01.2026$7,33$7,34$6,49 $6,55$11,22M—-10.60%
02.01.2026$11,64$11,64$5,89 $7,33$22,99M$33,06M-37.00%
01.01.2026$11,57$11,71$11,53 $11,64$407,83K—+0.58%
31.12.2025$11,67$11,71$11,52 $11,57$482,05K—-0.84%
30.12.2025$11,96$11,99$11,63 $11,66$791,27K—-2.46%
29.12.2025$11,69$11,98$11,56 $11,96$752,56K—+2.32%
28.12.2025$11,82$11,95$11,56 $11,68$780,55K—-1.13%
27.12.2025$11,57$11,88$11,50 $11,82$1,53M—+2.15%
26.12.2025$12,03$12,04$11,51 $11,57$2,27M—-3.76%
25.12.2025$12,04$12,12$12,00 $12,03$677,62K—-0.05%
24.12.2025$12,19$12,24$12,00 $12,03$800,23K—-1.30%
23.12.2025$12,29$12,53$12,15 $12,19$778,41K—-0.80%
22.12.2025$12,32$12,43$12,22 $12,29$762,16K—-0.28%
21.12.2025$12,28$12,46$12,17 $12,32$1,24M—+0.37%
20.12.2025$12,29$12,57$12,13 $12,28$1,20M—-0.10%
19.12.2025$12,43$12,58$12,19 $12,29$1,34M$55,42M-1.17%
18.12.2025$12,85$12,88$12,14 $12,43$7,65M—-3.27%
17.12.2025$12,84$13,05$12,66 $12,85$1,47M$57,79M+0.02%
16.12.2025$12,33$13,16$12,33 $12,84$2,86M—+4.14%
15.12.2025$12,03$12,49$12,00 $12,33$1,13M—+2.49%
14.12.2025$12,07$12,32$12,00 $12,04$996,30K—-0.30%
13.12.2025$12,31$12,46$12,05 $12,07$546,92K—-1.95%
12.12.2025$12,35$12,52$12,17 $12,32$966,07K$55,33M-0.32%
11.12.2025$12,65$12,96$12,22 $12,36$1,11M—-2.31%
10.12.2025$12,84$13,25$12,54 $12,65$1,62M$56,71M-1.51%
09.12.2025$13,10$13,16$12,52 $12,84$1,36M—-1.96%
08.12.2025$13,17$13,22$13,01 $13,10$935,33K—-0.55%
07.12.2025$13,01$13,27$12,89 $13,17$1,82M—+1.18%
06.12.2025$12,96$13,29$12,84 $13,02$1,30M—+0.51%
05.12.2025$13,47$13,50$12,80 $12,96$2,50M$57,89M-3.82%
04.12.2025$12,37$13,56$12,34 $13,46$3,57M$59,95M+8.79%
03.12.2025$11,92$12,70$11,77 $12,38$2,29M—+3.84%
02.12.2025$12,52$12,55$11,90 $11,92$1,58M$53,07M-4.85%
01.12.2025$11,94$12,78$11,67 $12,51$4,03M—+4.78%
30.11.2025$11,81$12,00$11,66 $11,94$763,16K$53,15M+1.08%
29.11.2025$11,91$12,45$11,71 $11,81$1,48M—-0.88%
28.11.2025$11,98$12,01$11,55 $11,91$1,83M$52,93M-0.60%
27.11.2025$12,37$12,42$11,60 $11,99$2,18M—-3.14%
26.11.2025$13,01$13,05$12,04 $12,37$3,05M—-4.91%
25.11.2025$13,19$13,52$12,87 $13,01$1,47M—-1.39%
24.11.2025$13,46$13,69$12,93 $13,20$1,75M—-1.95%
23.11.2025$13,79$13,90$13,16 $13,46$1,58M—-2.39%
22.11.2025$13,72$14,47$13,65 $13,79$2,65M$60,99M+0.53%
21.11.2025$13,59$13,95$13,34 $13,72$2,76M—+0.95%
20.11.2025$14,06$14,06$13,44 $13,59$1,79M$59,94M-3.38%
19.11.2025$14,09$14,84$13,69 $14,06$2,96M—-0.18%
18.11.2025$14,02$14,52$13,40 $14,09$3,26M—+0.46%
17.11.2025$14,18$14,45$14,02 $14,02$1,91M—-1.14%
16.11.2025$14,66$14,99$14,17 $14,18$1,90M$62,45M-3.25%
15.11.2025$14,93$15,10$14,05 $14,66$3,52M—-1.80%
14.11.2025$15,82$15,88$14,72 $14,93$3,76M—-5.67%
13.11.2025$16,09$16,23$15,48 $15,82$3,66M—-1.64%
12.11.2025$15,45$16,65$14,63 $16,09$8,09M$70,60M+4.15%
11.11.2025$14,69$15,71$14,58 $15,44$4,52M—+5.13%
10.11.2025$14,28$14,97$14,13 $14,69$3,88M—+2.86%
09.11.2025$13,97$14,42$13,91 $14,28$2,00M—+2.19%

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

Wszystkie sekcje