CoinXview PortfelApp
PL
Coin: 1243Giełdy: 22Kapitalizacja: $2,46T −1,47%Wol. 24h: $23,84BDominacja: BTC 59,0% ETH 10,0%Gas ETH: 2,7 gweiStrach i chciwość: 28/100

Historia cen Polygon (POL)

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

Miesięczne stopy zwrotu POL

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026+3,2%+5,0%-16%+4,3%-2,2%-26%+4,1%+27%+26%-19%-8,9%—-17%
2025-9,9%-33%-26%+18%-9,9%-12%+8,7%+36%-19%-18%-28%-24%-78%
2024—————————-19%+86%-24%+14%
Średnia miesięczna-3,4%-14%-21%+11%-6,0%-19%+6,4%+31%+3,4%-19%+29%-24%
Lata wzrostowe1/21/20/22/20/20/22/22/21/20/31/20/2

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
12.11.2026$0,08734$0,08792$0,08328 $0,08394$1,84M$893,39M-3.89%
11.11.2026$0,08826$0,09016$0,08590 $0,08734$2,74M$929,58M-1.04%
10.11.2026$0,08914$0,08928$0,08508 $0,08827$2,88M$939,48M-0.98%
09.11.2026$0,08724$0,09195$0,08667 $0,08919$2,95M$949,27M+2.24%
08.11.2026$0,09069$0,09117$0,08593 $0,08723$1,69M$928,41M-3.82%
07.11.2026$0,09275$0,09277$0,08950 $0,09069$2,14M$965,23M-2.22%
06.11.2026$0,09257$0,09506$0,09192 $0,09275$3,80M$987,16M+0.19%
05.11.2026$0,09615$0,1001$0,09120 $0,09265$4,49M$986,09M-3.64%
04.11.2026$0,09199$0,09764$0,08939 $0,09615$5,58M$1,02B+4.52%
03.11.2026$0,08786$0,09385$0,08673 $0,09199$3,47M$977,46M+4.70%
02.11.2026$0,09132$0,09226$0,08722 $0,08785$1,73M$933,47M-3.80%
01.11.2026$0,09215$0,09309$0,09016 $0,09137$1,40M$970,87M-0.85%
31.10.2026$0,09500$0,09609$0,09148 $0,09217$1,75M$979,37M-2.98%
30.10.2026$0,08758$0,09647$0,08309 $0,09503$8,83M$1,01B+8.51%
29.10.2026$0,09199$0,09496$0,08733 $0,08757$8,30M$930,50M-4.80%
28.10.2026$0,09160$0,09300$0,09110 $0,09220$240,78K—+0.66%
28.10.2026$0,09241$0,09327$0,09094 $0,09199$2,03M$977,46M-0.45%
27.10.2026$0,09120$0,09300$0,09080 $0,09170$2,47M—+0.55%
27.10.2026$0,09132$0,09310$0,08908 $0,09241$2,50M$981,92M+1.19%
26.10.2026$0,09140$0,09150$0,08910 $0,09120$680,77K—-0.22%
26.10.2026$0,08931$0,09249$0,08803 $0,09131$2,94M$970,24M+2.24%
25.10.2026$0,08976$0,09018$0,08754 $0,08927$1,76M$948,56M-0.55%
24.10.2026$0,08977$0,09113$0,08713 $0,08979$2,64M$954,08M+0.02%
23.10.2026$0,09042$0,09240$0,08822 $0,08979$2,83M$954,08M-0.70%
22.10.2026$0,09466$0,09517$0,08944 $0,09045$2,90M$961,10M-4.45%
21.10.2026$0,09486$0,09751$0,09435 $0,09465$4,62M$1,01B-0.22%
20.10.2026$0,09272$0,09574$0,09121 $0,09486$2,63M$1,01B+2.31%
19.10.2026$0,09149$0,09362$0,09100 $0,09271$2,63M$985,11M+1.33%
18.10.2026$0,09283$0,09334$0,08776 $0,09150$3,47M$972,25M-1.43%
17.10.2026$0,09440$0,09453$0,09115 $0,09282$3,12M$986,28M-1.67%
16.10.2026$0,09560$0,09725$0,09283 $0,09440$4,40M$1,00B-1.26%
15.10.2026$0,09547$0,09712$0,09072 $0,09559$8,11M$1,02B+0.13%
14.10.2026$0,1017$0,1025$0,09526 $0,09546$6,72M$1,01B-6.16%
13.10.2026$0,09885$0,1060$0,09641 $0,1017$11,90M$1,08B+2.91%
12.10.2026$0,1042$0,1083$0,09740 $0,09885$19,56M$1,05B-5.11%
11.10.2026$0,1021$0,1049$0,1005 $0,1042$5,72M$1,11B+2.06%
10.10.2026$0,1009$0,1029$0,09931 $0,1021$6,86M$1,08B+1.17%
09.10.2026$0,09827$0,1013$0,09720 $0,1009$14,35M$1,07B+2.69%
08.10.2026$0,1028$0,1035$0,09456 $0,09827$10,47M$1,04B-4.40%
07.10.2026$0,1074$0,1077$0,1004 $0,1028$8,45M$1,09B-4.29%
06.10.2026$0,1091$0,1111$0,1069 $0,1074$5,26M$1,14B-1.54%
05.10.2026$0,1101$0,1119$0,1054 $0,1091$8,09M$1,16B-0.92%
04.10.2026$0,1102$0,1106$0,1079 $0,1101$2,73M$1,17B-0.06%
03.10.2026$0,1073$0,1104$0,1068 $0,1102$3,03M$1,17B+2.74%
02.10.2026$0,1078$0,1131$0,1040 $0,1072$9,10M$1,14B-0.48%
01.10.2026$0,1142$0,1145$0,1058 $0,1078$9,17M$1,14B-5.58%
30.09.2026$0,1176$0,1208$0,1109 $0,1141$13,25M$1,21B-3.00%
29.09.2026$0,1169$0,1254$0,1128 $0,1176$15,85M$1,25B+0.62%
28.09.2026$0,1221$0,1234$0,1120 $0,1169$18,31M$1,24B-4.20%
27.09.2026$0,1205$0,1254$0,1190 $0,1221$9,53M$1,30B+1.29%
26.09.2026$0,1163$0,1207$0,1154 $0,1205$11,37M$1,28B+3.66%
25.09.2026$0,1088$0,1178$0,1073 $0,1163$13,09M$1,24B+6.90%
24.09.2026$0,1013$0,1090$0,09995 $0,1088$7,92M$1,16B+7.43%
23.09.2026$0,1096$0,1136$0,09978 $0,1013$13,20M$1,08B-7.61%
22.09.2026$0,1122$0,1128$0,1063 $0,1096$8,08M—-2.29%
21.09.2026$0,1089$0,1147$0,1057 $0,1122$18,26M$1,19B+3.04%
20.09.2026$0,1047$0,1100$0,1025 $0,1090$9,51M$1,16B+4.04%
19.09.2026$0,1073$0,1090$0,1026 $0,1047$8,48M$1,11B-2.39%
18.09.2026$0,09802$0,1098$0,09655 $0,1073$13,06M$1,14B+9.43%
17.09.2026$0,09680$0,1025$0,09529 $0,09802$13,00M$1,04B+1.26%
16.09.2026$0,09310$0,09809$0,09044 $0,09680$12,25M$1,03B+3.97%
15.09.2026$0,09657$0,09839$0,09182 $0,09314$5,58M$988,50M-3.55%
14.09.2026$0,09589$0,09874$0,09544 $0,09659$4,47M$1,03B+0.73%
13.09.2026$0,09656$0,09769$0,09424 $0,09589$3,13M$1,02B-0.69%
12.09.2026$0,09737$0,09770$0,09562 $0,09656$2,73M$1,02B-0.83%
11.09.2026$0,09213$0,09835$0,09171 $0,09736$10,96M$1,03B+5.68%
10.09.2026$0,09803$0,09833$0,09000 $0,09213$6,90M$977,52M-6.02%
09.09.2026$0,09554$0,1005$0,09470 $0,09801$11,89M$1,04B+2.59%
08.09.2026$0,09502$0,09894$0,09456 $0,09555$4,94M$1,01B+0.56%
07.09.2026$0,09844$0,09863$0,09454 $0,09500$3,74M$1,01B-3.49%
06.09.2026$0,09793$0,1004$0,09477 $0,09843$6,78M$1,04B+0.51%
05.09.2026$0,09275$0,09864$0,09261 $0,09793$4,25M$1,04B+5.58%
04.09.2026$0,09435$0,09620$0,09085 $0,09275$5,53M$983,77M-1.70%
03.09.2026$0,09251$0,09584$0,09118 $0,09437$6,10M$1,00B+2.01%
02.09.2026$0,09021$0,09270$0,08902 $0,09252$3,28M$981,23M+2.56%
01.09.2026$0,09061$0,09372$0,08813 $0,09020$6,15M$956,57M-0.45%
31.08.2026$0,09711$0,09747$0,08634 $0,09061$16,28M$960,87M-6.69%
30.08.2026$0,1071$0,1071$0,09610 $0,09711$8,22M$1,03B-9.34%
29.08.2026$0,1082$0,1093$0,1009 $0,1071$5,82M$1,14B-0.98%
28.08.2026$0,1079$0,1107$0,1049 $0,1082$5,42M$1,15B+0.26%
27.08.2026$0,1111$0,1122$0,1044 $0,1079$9,88M$1,14B-2.86%
26.08.2026$0,1226$0,1248$0,1052 $0,1111$14,73M$1,18B-9.37%
25.08.2026$0,1164$0,1283$0,1138 $0,1226$20,30M$1,30B+5.28%
24.08.2026$0,1093$0,1182$0,1046 $0,1164$15,44M$1,23B+6.57%
23.08.2026$0,1072$0,1099$0,1013 $0,1093$6,25M$1,16B+1.93%
22.08.2026$0,09515$0,1215$0,09422 $0,1073$34,31M$1,14B+12.73%
21.08.2026$0,08118$0,09587$0,08057 $0,09516$15,13M$1,01B+17.22%
20.08.2026$0,08174$0,08291$0,07933 $0,08117$7,56M$860,25M-0.70%
19.08.2026$0,08197$0,08287$0,08045 $0,08174$4,49M$866,24M-0.28%
18.08.2026$0,08001$0,08382$0,07350 $0,08196$5,54M$868,53M+2.44%
17.08.2026$0,07490$0,08490$0,07465 $0,08000$6,36M$847,71M+6.81%
16.08.2026$0,07536$0,07557$0,07460 $0,07490$1,08M$793,63M-0.61%
15.08.2026$0,07490$0,07602$0,07488 $0,07535$1,75M$798,35M+0.60%
14.08.2026$0,07388$0,07502$0,07248 $0,07491$2,20M$793,65M+1.39%
13.08.2026$0,07451$0,07496$0,07244 $0,07387$2,75M$782,58M-0.86%
12.08.2026$0,07504$0,07604$0,07356 $0,07451$2,32M$789,32M-0.71%
11.08.2026$0,07640$0,07694$0,07454 $0,07505$2,25M$795,00M-1.77%
10.08.2026$0,07761$0,07864$0,07626 $0,07640$2,43M$809,26M-1.56%
09.08.2026$0,07632$0,07854$0,07630 $0,07762$1,89M$822,13M+1.70%
08.08.2026$0,07501$0,07640$0,07465 $0,07633$1,17M$808,43M+1.76%
07.08.2026$0,07519$0,07693$0,07407 $0,07500$2,98M$794,30M-0.25%
06.08.2026$0,07492$0,07668$0,07441 $0,07516$2,72M$795,95M+0.32%
05.08.2026$0,07496$0,07557$0,07433 $0,07492$2,07M$793,36M-0.05%
04.08.2026$0,07309$0,07561$0,07228 $0,07497$3,01M$793,85M+2.57%
03.08.2026$0,07295$0,07403$0,07258 $0,07310$2,03M$774,01M+0.21%
02.08.2026$0,07172$0,07330$0,07169 $0,07295$1,06M$772,38M+1.72%
01.08.2026$0,07134$0,07310$0,07119 $0,07172$1,53M$759,31M+0.53%
31.07.2026$0,07167$0,07219$0,07051 $0,07133$1,76M$755,14M-0.47%
30.07.2026$0,07175$0,07254$0,07015 $0,07167$2,29M$758,70M-0.11%
29.07.2026$0,07278$0,07281$0,07049 $0,07173$1,80M$759,29M-1.44%
28.07.2026$0,07365$0,07400$0,07186 $0,07278$2,29M$770,37M-1.18%
27.07.2026$0,07769$0,07805$0,07354 $0,07365$2,65M$779,53M-5.20%
26.07.2026$0,07680$0,07772$0,07643 $0,07769$1,25M$822,25M+1.16%
25.07.2026$0,07675$0,07727$0,07639 $0,07680$1,03M$812,79M+0.07%
24.07.2026$0,07638$0,07970$0,07600 $0,07675$2,14M$812,21M+0.48%
23.07.2026$0,07924$0,07944$0,07521 $0,07637$2,83M$808,15M-3.62%
22.07.2026$0,08006$0,08022$0,07814 $0,07923$2,16M$838,37M-1.04%
21.07.2026$0,08050$0,08184$0,07975 $0,08003$2,23M$846,79M-0.58%
20.07.2026$0,08122$0,08146$0,07957 $0,08051$2,25M$851,82M-0.87%
19.07.2026$0,08103$0,08152$0,08030 $0,08122$1,74M$859,28M+0.23%
18.07.2026$0,08304$0,08342$0,08058 $0,08103$2,37M$857,23M-2.42%
17.07.2026$0,08157$0,08502$0,08142 $0,08303$3,75M$878,34M+1.79%
16.07.2026$0,08305$0,08441$0,08144 $0,08156$3,20M$862,74M-1.79%
15.07.2026$0,08483$0,08533$0,08255 $0,08304$2,88M$878,35M-2.11%
14.07.2026$0,08234$0,08547$0,08195 $0,08482$5,05M$897,13M+3.01%
13.07.2026$0,08107$0,08293$0,08047 $0,08234$6,79M$870,85M+1.57%
12.07.2026$0,07955$0,08118$0,07850 $0,08106$2,33M$857,27M+1.90%
11.07.2026$0,07948$0,08069$0,07914 $0,07955$2,96M$841,25M+0.09%
10.07.2026$0,07663$0,08037$0,07550 $0,07948$4,22M$840,47M+3.72%
09.07.2026$0,07645$0,07713$0,07530 $0,07664$2,35M$810,39M+0.25%
08.07.2026$0,07699$0,07742$0,07478 $0,07646$3,22M$808,44M-0.69%
07.07.2026$0,07483$0,07765$0,07383 $0,07700$2,69M$814,11M+2.90%
06.07.2026$0,07417$0,07621$0,07244 $0,07484$2,33M$791,23M+0.90%
05.07.2026$0,07375$0,07460$0,07237 $0,07416$1,49M$784,00M+0.56%
04.07.2026$0,07368$0,07460$0,07280 $0,07377$1,52M$779,83M+0.12%
03.07.2026$0,07292$0,07460$0,07264 $0,07368$2,69M$778,84M+1.04%
02.07.2026$0,07124$0,07520$0,07107 $0,07292$2,54M$770,76M+2.36%
01.07.2026$0,06854$0,07255$0,06746 $0,07124$2,28M$752,96M+3.94%
30.06.2026$0,07080$0,07093$0,06819 $0,06853$2,23M$724,28M-3.21%
29.06.2026$0,07106$0,07285$0,07060 $0,07081$2,26M$748,34M-0.35%
28.06.2026$0,07090$0,07223$0,07000 $0,07106$1,58M$750,94M+0.23%
27.06.2026$0,07180$0,07239$0,07030 $0,07090$1,86M$749,21M-1.25%
26.06.2026$0,07216$0,07541$0,07034 $0,07180$3,37M$758,68M-0.50%
25.06.2026$0,07353$0,07455$0,06827 $0,07216$6,58M$762,44M-1.86%
24.06.2026$0,07763$0,07835$0,07120 $0,07353$4,81M$776,87M-5.28%
23.06.2026$0,07892$0,07939$0,07586 $0,07763$3,16M$820,15M-1.63%
22.06.2026$0,07927$0,08244$0,07843 $0,07892$3,58M$833,73M-0.44%
21.06.2026$0,07960$0,08194$0,07890 $0,07927$1,90M$837,38M-0.41%
20.06.2026$0,08103$0,08404$0,07957 $0,07958$4,07M$840,61M-1.79%
19.06.2026$0,07783$0,08109$0,07694 $0,08103$2,48M$855,88M+4.11%
18.06.2026$0,07693$0,07885$0,07478 $0,07779$4,96M$821,61M+1.12%
17.06.2026$0,07624$0,07864$0,07573 $0,07693$3,30M$812,49M+0.91%
16.06.2026$0,07798$0,07970$0,07619 $0,07623$2,41M$805,05M-2.24%
15.06.2026$0,07701$0,07943$0,07655 $0,07797$2,38M$823,38M+1.25%
14.06.2026$0,07605$0,07728$0,07460 $0,07701$1,98M$813,20M+1.26%
13.06.2026$0,07395$0,07648$0,07383 $0,07605$2,52M$803,02M+2.84%
12.06.2026$0,07502$0,07578$0,07324 $0,07395$3,50M$780,80M-1.43%
11.06.2026$0,07225$0,07505$0,07160 $0,07503$3,14M$792,16M+3.85%
10.06.2026$0,07573$0,07639$0,07139 $0,07225$3,34M$762,77M-4.60%
09.06.2026$0,07817$0,07825$0,07310 $0,07571$3,40M$799,25M-3.15%
08.06.2026$0,07966$0,08157$0,07801 $0,07815$3,72M$824,97M-1.90%
07.06.2026$0,07764$0,08135$0,07728 $0,07966$3,99M$840,86M+2.60%
06.06.2026$0,07800$0,07962$0,07231 $0,07766$5,02M$819,71M-0.44%
05.06.2026$0,08700$0,08759$0,07094 $0,07801$9,27M$823,36M-10.33%
04.06.2026$0,09343$0,09406$0,08579 $0,08702$7,93M$918,40M-6.86%
03.06.2026$0,09031$0,09587$0,08942 $0,09343$6,56M$986,00M+3.45%
02.06.2026$0,09410$0,09471$0,08875 $0,09030$14,29M$952,92M-4.04%
01.06.2026$0,09303$0,09480$0,09140 $0,09410$4,71M$992,96M+1.15%
31.05.2026$0,08997$0,09337$0,08996 $0,09302$3,12M$981,51M+3.39%
30.05.2026$0,08996$0,09199$0,08971 $0,08996$3,50M$949,17M+0.00%
29.05.2026$0,08748$0,09015$0,08661 $0,08997$3,59M$949,23M+2.85%
28.05.2026$0,09003$0,09043$0,08642 $0,08749$4,25M$923,01M-2.82%
27.05.2026$0,09171$0,09258$0,08932 $0,09004$3,70M$949,86M-1.82%
26.05.2026$0,09282$0,09375$0,09123 $0,09170$3,04M$967,32M-1.21%
25.05.2026$0,09039$0,09369$0,09005 $0,09282$2,32M$979,08M+2.69%
24.05.2026$0,09130$0,09210$0,08910 $0,09039$2,36M$953,40M-1.00%
23.05.2026$0,09038$0,09246$0,08743 $0,09129$4,57M$962,84M+1.01%
22.05.2026$0,09161$0,09332$0,08969 $0,09037$4,44M$953,09M-1.35%
21.05.2026$0,09108$0,09188$0,08988 $0,09162$2,77M$966,22M+0.59%
20.05.2026$0,08940$0,09130$0,08910 $0,09108$3,20M$960,47M+1.88%
19.05.2026$0,09090$0,09170$0,08860 $0,08940$2,76M$942,70M-1.65%
18.05.2026$0,09080$0,09180$0,08870 $0,09090$4,16M$958,47M+0.11%
17.05.2026$0,09120$0,09270$0,08840 $0,09080$3,03M$957,36M-0.44%
16.05.2026$0,09100$0,09190$0,08820 $0,09110$2,72M$960,47M+0.11%
15.05.2026$0,09460$0,09510$0,08940 $0,09100$4,19M$959,37M-3.81%
14.05.2026$0,09610$0,09640$0,09310 $0,09460$5,13M$997,26M-1.56%
13.05.2026$0,09860$0,1013$0,09520 $0,09620$3,53M$1,01B-2.43%
12.05.2026$0,1031$0,1033$0,09850 $0,09870$4,46M$1,04B-4.27%
11.05.2026$0,1044$0,1050$0,1018 $0,1031$4,39M$1,09B-1.25%
10.05.2026$0,1010$0,1047$0,1003 $0,1045$4,79M$1,10B+3.47%
09.05.2026$0,1018$0,1042$0,1008 $0,1011$3,68M$1,07B-0.69%
08.05.2026$0,09870$0,1027$0,09830 $0,1019$5,35M$1,07B+3.24%
07.05.2026$0,09910$0,1003$0,09750 $0,09870$3,25M$1,04B-0.40%
06.05.2026$0,09800$0,1001$0,09760 $0,09900$3,65M$1,04B+1.02%
05.05.2026$0,09750$0,09900$0,09690 $0,09800$3,36M$1,03B+0.51%
04.05.2026$0,09550$0,09830$0,09500 $0,09740$3,94M$1,03B+1.99%
03.05.2026$0,09740$0,09780$0,09520 $0,09540$2,25M$1,01B-2.05%
02.05.2026$0,09570$0,09800$0,09570 $0,09730$3,05M$1,03B+1.67%
01.05.2026$0,09510$0,09610$0,09330 $0,09560$2,99M$1,01B+0.53%
30.04.2026$0,09300$0,09690$0,09290 $0,09510$4,07M$1,00B+2.26%
29.04.2026$0,09200$0,09620$0,08970 $0,09300$6,58M$979,60M+1.09%
28.04.2026$0,09240$0,09240$0,09070 $0,09200$2,02M$969,01M-0.43%
27.04.2026$0,09230$0,09330$0,09020 $0,09240$3,29M$973,17M+0.11%
26.04.2026$0,09190$0,09270$0,09090 $0,09230$1,97M$972,07M+0.44%
25.04.2026$0,09170$0,09360$0,09040 $0,09190$3,46M$967,80M+0.22%
24.04.2026$0,09430$0,09610$0,09160 $0,09160$4,62M$964,59M-2.86%
23.04.2026$0,09320$0,09680$0,09180 $0,09430$5,74M$992,97M+1.18%
22.04.2026$0,09350$0,09550$0,09300 $0,09320$4,51M$981,33M-0.32%
21.04.2026$0,09300$0,09460$0,09140 $0,09350$5,03M$984,44M+0.54%
20.04.2026$0,08760$0,09580$0,08750 $0,09310$6,68M$980,17M+6.28%
19.04.2026$0,08960$0,09110$0,08740 $0,08760$5,75M$922,22M-2.23%
18.04.2026$0,09040$0,09130$0,08870 $0,08960$5,16M$943,22M-0.88%
17.04.2026$0,09080$0,09130$0,08800 $0,09050$5,69M$952,65M-0.33%
16.04.2026$0,08530$0,09090$0,08490 $0,09080$5,11M$955,75M+6.45%
15.04.2026$0,08280$0,08620$0,08260 $0,08530$4,20M$897,81M+3.02%
14.04.2026$0,08570$0,08600$0,08220 $0,08270$4,40M$870,40M-3.50%
13.04.2026$0,08190$0,08620$0,08150 $0,08570$4,81M$901,92M+4.64%
12.04.2026$0,08540$0,08600$0,08120 $0,08180$4,25M$860,83M-4.22%
11.04.2026$0,08570$0,08670$0,08440 $0,08550$5,09M$899,72M-0.23%
10.04.2026$0,08660$0,08820$0,08380 $0,08560$8,24M$900,72M-1.15%
09.04.2026$0,08860$0,08870$0,08560 $0,08660$6,79M$911,20M-2.26%
08.04.2026$0,09300$0,09400$0,08810 $0,08850$5,73M$931,14M-4.84%
07.04.2026$0,09010$0,09350$0,08870 $0,09300$3,91M$978,43M+3.22%
06.04.2026$0,09080$0,09400$0,08860 $0,09000$4,42M$946,82M-0.88%
05.04.2026$0,09270$0,09280$0,08930 $0,09070$3,29M$954,13M-2.16%
04.04.2026$0,09250$0,09310$0,09200 $0,09280$2,17M$976,17M+0.32%
03.04.2026$0,09130$0,09380$0,09120 $0,09250$3,46M$972,96M+1.31%
02.04.2026$0,09280$0,09320$0,08980 $0,09130$4,31M$960,28M-1.62%
01.04.2026$0,09120$0,09510$0,09090 $0,09280$4,80M$976,01M+1.75%
31.03.2026$0,09160$0,09310$0,08830 $0,09120$5,65M$959,13M-0.44%
30.03.2026$0,09110$0,09510$0,09040 $0,09160$4,51M$963,28M+0.55%
29.03.2026$0,09160$0,09320$0,08930 $0,09100$2,80M$956,92M-0.66%
28.03.2026$0,09070$0,09380$0,09000 $0,09160$2,98M$963,18M+0.99%
27.03.2026$0,09480$0,09700$0,08940 $0,09070$5,69M$953,66M-4.32%
26.03.2026$0,09810$0,09830$0,09310 $0,09480$3,45M$996,72M-3.36%
25.03.2026$0,09610$0,1001$0,09570 $0,09820$3,44M$1,03B+2.19%
24.03.2026$0,09670$0,09730$0,09390 $0,09610$4,24M$1,01B-0.62%
23.03.2026$0,09220$0,09710$0,09090 $0,09670$4,91M$1,02B+4.88%
22.03.2026$0,09440$0,09530$0,09140 $0,09210$3,14M$968,12M-2.44%
21.03.2026$0,09840$0,09890$0,09390 $0,09450$2,02M$993,30M-3.96%
20.03.2026$0,09560$0,1014$0,09540 $0,09850$4,99M$1,04B+3.03%
19.03.2026$0,09680$0,09730$0,09390 $0,09550$2,37M$1,00B-1.34%
18.03.2026$0,09920$0,1010$0,09600 $0,09680$4,26M$1,02B-2.42%
17.03.2026$0,1019$0,1021$0,09870 $0,09920$4,04M$1,04B-2.65%
16.03.2026$0,09740$0,1029$0,09730 $0,1020$6,15M$1,07B+4.72%
15.03.2026$0,09720$0,09780$0,09550 $0,09740$3,00M$1,02B+0.21%
14.03.2026$0,09540$0,09740$0,09460 $0,09710$2,76M$1,02B+1.78%
13.03.2026$0,09890$0,1003$0,09490 $0,09540$6,92M$1,00B-3.54%
12.03.2026$0,09780$0,09980$0,09650 $0,09880$3,89M$1,04B+1.02%
11.03.2026$0,09620$0,09880$0,09550 $0,09790$2,94M$1,03B+1.77%
10.03.2026$0,09560$0,09900$0,09520 $0,09630$3,34M$1,01B+0.73%
09.03.2026$0,09530$0,09810$0,09510 $0,09550$3,43M$1,00B+0.21%
08.03.2026$0,09510$0,09730$0,09330 $0,09530$3,14M$1,00B+0.21%
07.03.2026$0,09850$0,09940$0,09400 $0,09500$2,38M$997,79M-3.55%
06.03.2026$0,1013$0,1028$0,09660 $0,09850$5,37M$1,03B-2.76%
05.03.2026$0,1037$0,1051$0,09870 $0,1012$4,61M$1,06B-2.41%
04.03.2026$0,1008$0,1064$0,1002 $0,1038$6,11M$1,09B+2.98%
03.03.2026$0,1017$0,1025$0,09730 $0,1009$5,95M$1,06B-0.79%
02.03.2026$0,1052$0,1088$0,1009 $0,1017$7,78M$1,07B-3.33%
01.03.2026$0,1090$0,1126$0,1024 $0,1051$4,96M$1,10B-3.58%
28.02.2026$0,1089$0,1098$0,1005 $0,1090$5,43M$1,14B+0.09%
27.02.2026$0,1104$0,1169$0,1067 $0,1089$5,80M$1,14B-1.36%
26.02.2026$0,1140$0,1143$0,1081 $0,1105$5,26M$1,16B-3.07%
25.02.2026$0,1126$0,1184$0,1115 $0,1141$9,27M$1,20B+1.33%
24.02.2026$0,1067$0,1141$0,1042 $0,1126$6,63M$1,18B+5.53%
23.02.2026$0,1068$0,1116$0,1015 $0,1067$8,48M$1,12B-0.09%
22.02.2026$0,1102$0,1102$0,1050 $0,1068$2,77M$1,12B-3.09%
21.02.2026$0,1060$0,1155$0,1060 $0,1103$6,42M$1,16B+4.06%
20.02.2026$0,1049$0,1080$0,1036 $0,1061$4,73M$1,11B+1.14%
19.02.2026$0,1079$0,1089$0,1029 $0,1049$3,63M$1,10B-2.78%
18.02.2026$0,1085$0,1119$0,1073 $0,1079$6,36M$1,13B-0.55%
17.02.2026$0,1083$0,1100$0,1054 $0,1084$4,78M$1,14B+0.09%
16.02.2026$0,1080$0,1086$0,1040 $0,1083$4,24M$1,14B+0.28%
15.02.2026$0,1093$0,1136$0,1045 $0,1081$7,95M$1,13B-1.10%
14.02.2026$0,1004$0,1179$0,1003 $0,1094$11,12M$1,15B+8.96%
13.02.2026$0,09630$0,1019$0,09430 $0,1005$8,22M$1,05B+4.36%
12.02.2026$0,08890$0,09650$0,08890 $0,09620$6,15M$1,01B+8.21%
11.02.2026$0,09110$0,09290$0,08790 $0,08890$5,61M$932,54M-2.41%
10.02.2026$0,09440$0,09630$0,08990 $0,09110$4,37M$955,55M-3.50%
09.02.2026$0,09550$0,09690$0,09090 $0,09440$4,71M$990,05M-1.15%
08.02.2026$0,09750$0,09810$0,09430 $0,09540$3,02M$1,00B-2.15%
07.02.2026$0,09670$0,09960$0,09360 $0,09750$7,02M$1,02B+0.83%
06.02.2026$0,09180$0,1035$0,08390 $0,09670$25,58M$1,01B+5.34%
05.02.2026$0,1088$0,1105$0,08650 $0,09170$14,72M$961,58M-15.72%
04.02.2026$0,1083$0,1116$0,1049 $0,1088$6,42M$1,14B+0.46%
03.02.2026$0,1141$0,1189$0,1057 $0,1083$12,92M$1,14B-5.08%
02.02.2026$0,1027$0,1167$0,09900 $0,1141$12,78M$1,20B+11.10%
01.02.2026$0,1038$0,1081$0,1007 $0,1027$6,66M$1,08B-1.06%
31.01.2026$0,1119$0,1125$0,09310 $0,1038$11,91M$1,09B-7.24%
30.01.2026$0,1126$0,1141$0,1087 $0,1119$7,71M$1,17B-0.62%
29.01.2026$0,1185$0,1188$0,1094 $0,1126$7,21M$1,18B-4.98%
28.01.2026$0,1196$0,1214$0,1151 $0,1184$6,71M$1,24B-1.00%
27.01.2026$0,1191$0,1211$0,1148 $0,1197$8,26M$1,25B+0.50%
26.01.2026$0,1187$0,1237$0,1183 $0,1192$5,54M$1,25B+0.42%
25.01.2026$0,1261$0,1265$0,1162 $0,1186$5,79M$1,24B-5.95%
24.01.2026$0,1281$0,1284$0,1249 $0,1260$4,24M$1,32B-1.64%
23.01.2026$0,1327$0,1350$0,1269 $0,1281$7,54M$1,34B-3.47%
22.01.2026$0,1344$0,1375$0,1296 $0,1327$9,00M$1,39B-1.26%
21.01.2026$0,1311$0,1409$0,1309 $0,1344$12,27M$1,41B+2.52%
20.01.2026$0,1362$0,1373$0,1291 $0,1311$8,03M$1,37B-3.74%
19.01.2026$0,1380$0,1405$0,1259 $0,1363$13,37M$1,43B-1.23%
18.01.2026$0,1452$0,1468$0,1376 $0,1380$7,88M$1,44B-4.96%
17.01.2026$0,1446$0,1495$0,1440 $0,1451$9,22M$1,52B+0.35%
16.01.2026$0,1493$0,1505$0,1384 $0,1446$10,67M$1,51B-3.15%
15.01.2026$0,1555$0,1616$0,1484 $0,1493$15,53M$1,56B-3.99%
14.01.2026$0,1575$0,1676$0,1543 $0,1555$21,73M$1,63B-1.27%
13.01.2026$0,1509$0,1622$0,1484 $0,1574$22,30M$1,65B+4.31%
12.01.2026$0,1642$0,1656$0,1496 $0,1510$31,13M$1,58B-8.04%
11.01.2026$0,1775$0,1855$0,1618 $0,1642$42,07M$1,72B-7.49%
10.01.2026$0,1557$0,1866$0,1542 $0,1775$67,20M$1,86B+14.00%
09.01.2026$0,1359$0,1602$0,1356 $0,1558$38,52M$1,63B+14.64%
08.01.2026$0,1282$0,1380$0,1244 $0,1359$15,36M$1,42B+6.01%
07.01.2026$0,1282$0,1309$0,1248 $0,1282$9,60M$1,34B+0.00%
06.01.2026$0,1250$0,1336$0,1240 $0,1282$12,03M$1,34B+2.56%
05.01.2026$0,1216$0,1263$0,1190 $0,1250$7,37M$1,31B+2.80%
04.01.2026$0,1156$0,1232$0,1155 $0,1217$5,40M$1,27B+5.28%
03.01.2026$0,1135$0,1168$0,1113 $0,1156$5,57M$1,21B+1.85%
02.01.2026$0,1064$0,1139$0,1057 $0,1134$7,42M$1,19B+6.58%
01.01.2026$0,1006$0,1069$0,09850 $0,1063$5,15M$1,11B+5.67%
31.12.2025$0,1027$0,1035$0,09970 $0,1005$4,31M$1,05B-2.14%
30.12.2025$0,1040$0,1047$0,1020 $0,1027$4,64M$1,07B-1.25%
29.12.2025$0,1074$0,1097$0,1035 $0,1040$5,33M$1,09B-3.17%
28.12.2025$0,1079$0,1087$0,1062 $0,1074$4,53M$1,12B-0.46%
27.12.2025$0,1037$0,1079$0,1034 $0,1078$3,63M$1,13B+3.95%
26.12.2025$0,1028$0,1066$0,1022 $0,1036$4,10M$1,08B+0.78%
25.12.2025$0,1064$0,1072$0,1025 $0,1028$4,26M$1,08B-3.38%
24.12.2025$0,1067$0,1074$0,1040 $0,1064$3,19M$1,11B-0.28%
23.12.2025$0,1081$0,1089$0,1040 $0,1067$4,75M$1,12B-1.30%
22.12.2025$0,1076$0,1104$0,1059 $0,1081$5,88M$1,13B+0.46%
21.12.2025$0,1104$0,1110$0,1058 $0,1075$3,70M$1,12B-2.63%
20.12.2025$0,1091$0,1122$0,1085 $0,1105$4,14M$1,16B+1.28%
19.12.2025$0,1036$0,1104$0,1017 $0,1090$9,65M$1,14B+5.21%
18.12.2025$0,1072$0,1123$0,1019 $0,1035$13,62M$1,08B-3.45%
17.12.2025$0,1140$0,1158$0,1061 $0,1072$8,37M$1,12B-5.96%
16.12.2025$0,1128$0,1147$0,1096 $0,1140$7,62M$1,19B+1.06%
15.12.2025$0,1171$0,1216$0,1099 $0,1129$10,57M$1,18B-3.59%
14.12.2025$0,1210$0,1212$0,1157 $0,1171$4,67M$1,22B-3.22%
13.12.2025$0,1196$0,1221$0,1193 $0,1211$3,26M$1,27B+1.25%
12.12.2025$0,1213$0,1229$0,1156 $0,1195$6,84M$1,25B-1.48%
11.12.2025$0,1235$0,1236$0,1180 $0,1212$6,78M$1,27B-1.86%
10.12.2025$0,1268$0,1287$0,1229 $0,1234$7,74M$1,29B-2.68%
09.12.2025$0,1238$0,1305$0,1214 $0,1267$8,19M$1,32B+2.34%
08.12.2025$0,1204$0,1263$0,1199 $0,1237$6,44M$1,29B+2.74%
07.12.2025$0,1232$0,1249$0,1181 $0,1205$5,52M$1,26B-2.19%
06.12.2025$0,1202$0,1256$0,1193 $0,1231$4,73M$1,29B+2.41%
05.12.2025$0,1246$0,1256$0,1173 $0,1201$7,97M$1,26B-3.61%
04.12.2025$0,1293$0,1305$0,1223 $0,1246$5,86M$1,30B-3.63%
03.12.2025$0,1294$0,1310$0,1258 $0,1292$9,92M$1,35B-0.15%
02.12.2025$0,1197$0,1337$0,1168 $0,1295$10,05M$1,35B+8.19%
01.12.2025$0,1329$0,1331$0,1168 $0,1198$13,60M$1,25B-9.86%
30.11.2025$0,1336$0,1354$0,1325 $0,1329$3,62M$1,39B-0.52%
29.11.2025$0,1352$0,1366$0,1326 $0,1336$3,75M$1,40B-1.18%
28.11.2025$0,1377$0,1399$0,1336 $0,1353$7,28M$1,41B-1.74%
27.11.2025$0,1379$0,1401$0,1359 $0,1377$6,39M$1,44B-0.15%
26.11.2025$0,1365$0,1389$0,1323 $0,1380$7,77M$1,44B+1.10%
25.11.2025$0,1373$0,1381$0,1322 $0,1364$8,47M$1,42B-0.66%
24.11.2025$0,1332$0,1403$0,1312 $0,1372$12,83M$1,43B+3.00%
23.11.2025$0,1337$0,1370$0,1332 $0,1333$6,57M$1,39B-0.30%
22.11.2025$0,1325$0,1351$0,1293 $0,1338$8,01M$1,40B+0.98%
21.11.2025$0,1401$0,1429$0,1274 $0,1325$18,31M$1,38B-5.42%
20.11.2025$0,1453$0,1527$0,1384 $0,1402$13,84M$1,46B-3.51%
19.11.2025$0,1494$0,1505$0,1386 $0,1454$10,04M$1,52B-2.68%
18.11.2025$0,1448$0,1532$0,1418 $0,1494$16,38M$1,56B+3.18%
17.11.2025$0,1499$0,1544$0,1406 $0,1448$17,47M$1,51B-3.40%
16.11.2025$0,1557$0,1580$0,1471 $0,1500$12,08M$1,57B-3.66%
15.11.2025$0,1518$0,1580$0,1515 $0,1557$7,72M$1,63B+2.57%
14.11.2025$0,1661$0,1671$0,1483 $0,1517$24,84M$1,58B-8.67%
13.11.2025$0,1695$0,1771$0,1606 $0,1660$14,85M$1,73B-2.06%

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

Wszystkie sekcje