CoinXview PortfelApp
PL
Coin: 1242Giełdy: 22Kapitalizacja: $2,55T −0,23%Wol. 24h: $25,04BDominacja: BTC 58,8% ETH 10,1%Gas ETH: 0,05 gweiStrach i chciwość: 47/100

Historia cen Propy (PRO)

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

Miesięczne stopy zwrotu PRO

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026+27%+5,6%-3,3%-2,8%-3,0%+7,4%+1,4%-0,4%-0,6%-14%-4,6%—+7%
2025+1,0%-25%-21%+12%+52%-21%-0,3%-11%+3,4%-26%-22%-37%-73%
2024-21%+4,2%+344%+12%-25%-27%-4,6%-16%-7,1%-12%+71%-34%+67%
2023+40%-6,5%-2,9%-11%-15%-21%+29%-20%-15%+12%+32%+78%+75%
2022—-20%-15%+0,0%-33%-16%-13%-5,2%-18%+6,5%-38%-15%-85%
Średnia miesięczna+12%-8,3%+61%+2,2%-4,8%-15%+2,5%-10%-7,4%-6,7%+11%-2,2%
Lata wzrostowe3/42/51/52/51/51/52/50/51/52/52/41/4

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
09.11.2026$0,2972$0,3014$0,2789 $0,2932$199,60K$29,32M-1.35%
08.11.2026$0,2955$0,2980$0,2935 $0,2976$200,60K$29,76M+0.71%
07.11.2026$0,2946$0,2979$0,2935 $0,2955$88,44K$29,55M+0.31%
06.11.2026$0,2946$0,3009$0,2874 $0,2946$74,87K$29,46M+0.00%
05.11.2026$0,3231$0,3275$0,2902 $0,2946$66,47K$29,46M-8.82%
04.11.2026$0,3024$0,3294$0,2925 $0,3220$104,82K$32,20M+6.48%
03.11.2026$0,3039$0,3096$0,2997 $0,3030$79,49K$30,30M-0.30%
02.11.2026$0,3149$0,3149$0,3020 $0,3043$105,63K$30,43M-3.37%
01.11.2026$0,3072$0,3183$0,3039 $0,3149$34,15K$31,49M+2.51%
31.10.2026$0,3014$0,3074$0,2990 $0,3074$10,92K$30,74M+1.99%
30.10.2026$0,3053$0,3120$0,2838 $0,2998$58,83K$29,98M-1.80%
29.10.2026$0,3221$0,3264$0,3046 $0,3053$59,60K$30,53M-5.22%
28.10.2026$0,3201$0,3251$0,3126 $0,3221$57,26K$32,21M+0.62%
27.10.2026$0,3259$0,3321$0,3100 $0,3200$147,15K$32,00M-1.81%
26.10.2026$0,3262$0,3303$0,3250 $0,3250$46,48K$32,50M-0.37%
25.10.2026$0,3319$0,3410$0,3227 $0,3276$190,70K$32,76M-1.30%
24.10.2026$0,3295$0,3365$0,3230 $0,3307$84,01K$33,07M+0.36%
23.10.2026$0,3486$0,3524$0,3233 $0,3296$198,13K$32,96M-5.45%
22.10.2026$0,3454$0,3515$0,3410 $0,3489$252,14K$34,89M+1.01%
21.10.2026$0,3486$0,3581$0,3448 $0,3454$205,06K$34,54M-0.92%
20.10.2026$0,3421$0,3519$0,3392 $0,3486$94,12K$34,86M+1.90%
19.10.2026$0,3496$0,3618$0,3360 $0,3432$180,32K$34,32M-1.83%
18.10.2026$0,3658$0,3699$0,3427 $0,3500$170,73K$35,00M-4.32%
17.10.2026$0,3685$0,3719$0,3607 $0,3648$64,21K$36,48M-1.00%
16.10.2026$0,3702$0,3767$0,3627 $0,3676$26,12K$36,76M-0.70%
15.10.2026$0,3669$0,3748$0,3502 $0,3666$105,28K$36,66M-0.08%
14.10.2026$0,3640$0,3952$0,3577 $0,3667$67,88K$36,67M+0.74%
13.10.2026$0,3541$0,3789$0,3442 $0,3640$130,23K$36,40M+2.80%
12.10.2026$0,3599$0,3712$0,3524 $0,3541$156,92K$35,41M-1.61%
11.10.2026$0,3551$0,3654$0,3378 $0,3599$304,75K$35,99M+1.35%
10.10.2026$0,3481$0,3667$0,3465 $0,3551$126,15K$35,51M+2.01%
09.10.2026$0,3470$0,3693$0,3328 $0,3481$209,25K$34,81M+0.32%
08.10.2026$0,3440$0,3520$0,3268 $0,3470$60,15K$34,70M+0.87%
07.10.2026$0,3650$0,3704$0,3400 $0,3440$72,34K$34,40M-5.75%
06.10.2026$0,3667$0,3798$0,3644 $0,3650$57,23K$36,50M-0.46%
05.10.2026$0,3641$0,4052$0,3605 $0,3667$70,53K$36,67M+0.71%
04.10.2026$0,3595$0,3649$0,3557 $0,3641$57,69K$36,41M+1.28%
03.10.2026$0,3732$0,3738$0,3506 $0,3595$60,00K$35,95M-3.67%
02.10.2026$0,3623$0,3901$0,3620 $0,3732$71,44K$37,32M+3.01%
01.10.2026$0,3592$0,3646$0,3500 $0,3623$58,20K—+0.86%
30.09.2026$0,3515$0,3610$0,3483 $0,3592$56,91K—+2.19%
29.09.2026$0,3491$0,3605$0,3448 $0,3515$58,13K—+0.69%
28.09.2026$0,3731$0,3737$0,3428 $0,3491$71,59K—-6.43%
27.09.2026$0,3441$0,3802$0,3353 $0,3731$68,16K—+8.43%
26.09.2026$0,3478$0,3509$0,3333 $0,3441$66,52K—-1.06%
25.09.2026$0,3323$0,3647$0,3305 $0,3478$71,07K—+4.66%
24.09.2026$0,3389$0,3435$0,3243 $0,3323$75,12K—-1.95%
23.09.2026$0,3479$0,3720$0,3376 $0,3389$68,80K—-2.59%
22.09.2026$0,3484$0,3507$0,3353 $0,3479$56,17K—-0.14%
21.09.2026$0,3475$0,3578$0,3208 $0,3484$62,06K—+0.26%
20.09.2026$0,3476$0,3578$0,3311 $0,3475$64,95K—-0.03%
19.09.2026$0,3620$0,3640$0,3359 $0,3476$58,27K—-3.98%
18.09.2026$0,3645$0,3693$0,3493 $0,3620$57,34K—-0.69%
17.09.2026$0,3569$0,3696$0,3512 $0,3645$58,30K—+2.13%
16.09.2026$0,3506$0,3584$0,3450 $0,3569$58,21K—+1.80%
15.09.2026$0,3643$0,3716$0,3506 $0,3506$57,18K—-3.76%
14.09.2026$0,3536$0,3878$0,3532 $0,3643$66,23K—+3.03%
13.09.2026$0,3542$0,3555$0,3487 $0,3536$56,37K—-0.17%
12.09.2026$0,3548$0,3675$0,3539 $0,3542$53,94K—-0.17%
11.09.2026$0,3711$0,3715$0,3535 $0,3548$56,15K—-4.39%
10.09.2026$0,3599$0,3792$0,3545 $0,3711$58,01K—+3.11%
09.09.2026$0,3616$0,3819$0,3565 $0,3599$57,52K—-0.47%
08.09.2026$0,3715$0,3945$0,3609 $0,3616$57,94K—-2.66%
07.09.2026$0,3730$0,3945$0,3715 $0,3715$58,72K—-0.40%
06.09.2026$0,3831$0,3925$0,3728 $0,3730$60,87K—-2.64%
05.09.2026$0,4001$0,4001$0,3767 $0,3831$53,66K—-4.25%
04.09.2026$0,3779$0,4189$0,3774 $0,4001$64,22K—+5.87%
03.09.2026$0,3697$0,3807$0,3590 $0,3779$54,18K—+2.22%
02.09.2026$0,3591$0,3728$0,3584 $0,3697$57,61K—+2.95%
01.09.2026$0,3615$0,3768$0,3587 $0,3591$57,70K—-0.66%
31.08.2026$0,3636$0,3713$0,3577 $0,3615$55,25K—-0.58%
30.08.2026$0,3760$0,3793$0,3634 $0,3636$56,15K—-3.30%
29.08.2026$0,3619$0,4004$0,3615 $0,3760$58,19K—+3.90%
28.08.2026$0,3714$0,3715$0,3563 $0,3619$54,55K—-2.56%
27.08.2026$0,3596$0,3715$0,3567 $0,3714$52,92K—+3.28%
26.08.2026$0,3633$0,3641$0,3512 $0,3596$55,65K—-1.02%
25.08.2026$0,3708$0,3746$0,3632 $0,3633$54,79K—-2.02%
24.08.2026$0,3525$0,3716$0,3491 $0,3708$54,72K—+5.19%
23.08.2026$0,3616$0,3635$0,3513 $0,3525$55,43K—-2.52%
22.08.2026$0,3785$0,3832$0,3584 $0,3616$59,16K—-4.46%
21.08.2026$0,3550$0,3791$0,3543 $0,3785$64,59K—+6.62%
20.08.2026$0,3393$0,3552$0,3349 $0,3550$57,89K—+4.63%
19.08.2026$0,3224$0,3578$0,3179 $0,3393$61,34K—+5.24%
18.08.2026$0,3271$0,3274$0,3206 $0,3224$56,08K—-1.44%
17.08.2026$0,3300$0,3351$0,3256 $0,3271$55,57K—-0.88%
16.08.2026$0,3337$0,3340$0,3244 $0,3300$56,61K—-1.11%
15.08.2026$0,3312$0,3375$0,3303 $0,3337$55,95K—+0.75%
14.08.2026$0,3314$0,3337$0,3258 $0,3312$54,37K—-0.06%
13.08.2026$0,3405$0,3456$0,3288 $0,3314$59,63K—-2.67%
12.08.2026$0,3433$0,3477$0,3396 $0,3405$54,35K—-0.82%
11.08.2026$0,3446$0,3489$0,3404 $0,3433$55,94K—-0.38%
10.08.2026$0,3488$0,3800$0,3397 $0,3446$72,00K—-1.20%
09.08.2026$0,3523$0,3578$0,3455 $0,3488$59,52K—-0.99%
08.08.2026$0,3651$0,3830$0,3482 $0,3523$59,39K—-3.51%
07.08.2026$0,3547$0,3651$0,3486 $0,3651$55,34K—+2.93%
06.08.2026$0,3575$0,3611$0,3507 $0,3547$56,31K—-0.78%
05.08.2026$0,3539$0,3640$0,3521 $0,3575$56,93K—+1.02%
04.08.2026$0,3597$0,3659$0,3518 $0,3539$55,84K—-1.61%
03.08.2026$0,3648$0,3715$0,3594 $0,3597$55,78K—-1.40%
02.08.2026$0,3633$0,3853$0,3621 $0,3648$60,18K—+0.41%
01.08.2026$0,3630$0,3769$0,3626 $0,3633$53,67K—+0.08%
31.07.2026$0,3671$0,3699$0,3597 $0,3630$57,00K—-1.12%
30.07.2026$0,3765$0,3772$0,3655 $0,3671$58,76K—-2.50%
29.07.2026$0,3749$0,3866$0,3641 $0,3765$58,47K—+0.43%
28.07.2026$0,3890$0,4100$0,3711 $0,3749$94,21K—-3.62%
27.07.2026$0,3759$0,4052$0,3663 $0,3890$87,26K—+3.48%
26.07.2026$0,3726$0,3927$0,3690 $0,3759$64,52K—+0.89%
25.07.2026$0,3770$0,3979$0,3605 $0,3726$109,33K—-1.17%
24.07.2026$0,3622$0,3931$0,3597 $0,3770$64,28K—+4.09%
23.07.2026$0,3677$0,3853$0,3543 $0,3622$58,42K—-1.50%
22.07.2026$0,3696$0,3804$0,3650 $0,3677$53,07K—-0.51%
21.07.2026$0,3621$0,3753$0,3601 $0,3696$61,41K—+2.07%
20.07.2026$0,3654$0,3734$0,3584 $0,3621$54,80K—-0.90%
19.07.2026$0,3671$0,3757$0,3567 $0,3654$58,76K—-0.46%
18.07.2026$0,3788$0,3841$0,3578 $0,3671$56,97K—-3.09%
17.07.2026$0,3586$0,3790$0,3558 $0,3788$55,47K—+5.63%
16.07.2026$0,3883$0,3892$0,3574 $0,3586$67,11K—-7.65%
15.07.2026$0,3644$0,3900$0,3545 $0,3883$57,54K—+6.56%
14.07.2026$0,3559$0,3733$0,3504 $0,3644$56,44K—+2.39%
13.07.2026$0,3888$0,3928$0,3528 $0,3559$56,83K—-8.46%
12.07.2026$0,3895$0,3943$0,3878 $0,3888$53,50K—-0.18%
11.07.2026$0,3824$0,3896$0,3786 $0,3895$53,93K—+1.86%
10.07.2026$0,3653$0,3824$0,3580 $0,3824$57,24K—+4.68%
09.07.2026$0,3836$0,3964$0,3603 $0,3653$56,83K—-4.77%
08.07.2026$0,4099$0,4168$0,3794 $0,3836$53,12K—-6.42%
07.07.2026$0,4125$0,4160$0,3910 $0,4099$55,15K—-0.63%
06.07.2026$0,4023$0,4216$0,3789 $0,4125$58,41K—+2.54%
05.07.2026$0,4053$0,4053$0,3881 $0,4023$55,36K—-0.74%
04.07.2026$0,4010$0,4210$0,3867 $0,4053$59,80K—+1.07%
03.07.2026$0,3677$0,4029$0,3650 $0,4010$57,43K—+9.06%
02.07.2026$0,3529$0,4221$0,3436 $0,3677$77,50K—+4.19%
01.07.2026$0,3580$0,3675$0,3419 $0,3529$66,74K—-1.42%
30.06.2026$0,3589$0,3724$0,3399 $0,3580$75,85K—-0.25%
29.06.2026$0,3631$0,3675$0,3511 $0,3589$57,22K—-1.16%
28.06.2026$0,3719$0,3720$0,3552 $0,3631$58,46K—-2.37%
27.06.2026$0,3772$0,3837$0,3713 $0,3719$63,58K—-1.41%
26.06.2026$0,3482$0,3778$0,3385 $0,3772$65,38K—+8.33%
25.06.2026$0,3717$0,3833$0,3449 $0,3482$74,04K—-6.32%
24.06.2026$0,3458$0,3818$0,3394 $0,3717$68,29K—+7.49%
23.06.2026$0,3729$0,3757$0,3444 $0,3458$81,20K—-7.27%
22.06.2026$0,3787$0,3939$0,3645 $0,3729$102,72K—-1.53%
21.06.2026$0,3873$0,4045$0,3759 $0,3787$121,63K—-2.22%
20.06.2026$0,3743$0,3940$0,3604 $0,3873$135,55K—+3.47%
19.06.2026$0,3584$0,3905$0,3462 $0,3743$93,82K—+4.44%
18.06.2026$0,3574$0,3597$0,3396 $0,3584$76,82K—+0.28%
17.06.2026$0,3422$0,3882$0,3278 $0,3574$109,54K—+4.44%
16.06.2026$0,3218$0,3633$0,3056 $0,3422$131,06K—+6.34%
15.06.2026$0,3086$0,3453$0,3045 $0,3218$94,11K—+4.28%
14.06.2026$0,3105$0,3202$0,3024 $0,3086$66,50K—-0.61%
13.06.2026$0,3004$0,3173$0,2979 $0,3105$66,06K—+3.36%
12.06.2026$0,3025$0,3184$0,2953 $0,3004$68,67K—-0.69%
11.06.2026$0,2902$0,3204$0,2891 $0,3025$70,60K—+4.24%
10.06.2026$0,2824$0,2929$0,2803 $0,2902$124,20K—+2.76%
09.06.2026$0,2884$0,3002$0,2790 $0,2824$97,32K—-2.08%
08.06.2026$0,2943$0,2971$0,2868 $0,2884$84,26K—-2.00%
07.06.2026$0,2747$0,2983$0,2707 $0,2943$177,08K—+7.14%
06.06.2026$0,2804$0,2848$0,2700 $0,2747$124,60K—-2.03%
05.06.2026$0,3025$0,3030$0,2729 $0,2804$95,16K—-7.31%
04.06.2026$0,3243$0,3247$0,2865 $0,3025$102,47K—-6.72%
03.06.2026$0,3112$0,3443$0,3105 $0,3243$97,41K—+4.21%
02.06.2026$0,3302$0,3357$0,3095 $0,3112$69,25K—-5.75%
01.06.2026$0,3334$0,3393$0,3286 $0,3302$76,90K—-0.96%
31.05.2026$0,3304$0,3395$0,3298 $0,3334$58,04K—+0.91%
30.05.2026$0,3208$0,3356$0,3166 $0,3304$79,30K—+2.99%
29.05.2026$0,3339$0,3339$0,3103 $0,3208$137,60K—-3.92%
28.05.2026$0,3313$0,3545$0,3202 $0,3339$177,96K—+0.78%
27.05.2026$0,3217$0,3411$0,3103 $0,3313$166,80K—+2.98%
26.05.2026$0,3300$0,3379$0,3118 $0,3217$111,89K—-2.52%
25.05.2026$0,3277$0,3368$0,3247 $0,3300$57,75K—+0.70%
24.05.2026$0,3348$0,3502$0,3219 $0,3277$77,88K—-2.12%
23.05.2026$0,3319$0,3395$0,3229 $0,3348$74,15K—+0.87%
22.05.2026$0,3408$0,3447$0,3258 $0,3319$66,48K—-2.61%
21.05.2026$0,3370$0,3508$0,3346 $0,3408$66,83K—+1.13%
20.05.2026$0,3477$0,3502$0,3351 $0,3370$97,65K—-3.08%
19.05.2026$0,3352$0,3535$0,3253 $0,3477$63,00K—+3.73%
18.05.2026$0,3423$0,3500$0,3332 $0,3352$56,98K—-2.07%
17.05.2026$0,3457$0,3493$0,3421 $0,3423$56,28K—-0.98%
16.05.2026$0,3520$0,3556$0,3391 $0,3457$199,23K—-1.79%
15.05.2026$0,3684$0,3693$0,3418 $0,3520$132,28K—-4.45%
14.05.2026$0,3474$0,3735$0,3441 $0,3684$261,45K—+6.04%
13.05.2026$0,3678$0,3825$0,3452 $0,3474$144,54K—-5.55%
12.05.2026$0,3499$0,3898$0,3469 $0,3678$73,61K—+5.12%
11.05.2026$0,3512$0,3669$0,3477 $0,3499$65,90K—-0.37%
10.05.2026$0,3469$0,3718$0,3399 $0,3512$76,25K—+1.24%
09.05.2026$0,3424$0,3532$0,3327 $0,3469$68,72K—+1.31%
08.05.2026$0,3323$0,3504$0,3274 $0,3424$93,21K—+3.04%
07.05.2026$0,3577$0,3609$0,3319 $0,3323$68,68K—-7.10%
06.05.2026$0,3428$0,3610$0,3417 $0,3577$59,59K—+4.35%
05.05.2026$0,3497$0,3555$0,3408 $0,3428$61,89K—-1.97%
04.05.2026$0,3477$0,3653$0,3468 $0,3497$68,12K—+0.58%
03.05.2026$0,3442$0,3513$0,3390 $0,3477$60,92K—+1.02%
02.05.2026$0,3397$0,3467$0,3390 $0,3442$60,11K—+1.32%
01.05.2026$0,3437$0,3501$0,3367 $0,3397$62,21K—-1.16%
30.04.2026$0,3422$0,3462$0,3365 $0,3437$61,41K—+0.44%
29.04.2026$0,3462$0,3585$0,3366 $0,3422$87,95K—-1.16%
28.04.2026$0,3636$0,3651$0,3388 $0,3462$135,92K—-4.79%
27.04.2026$0,3764$0,3843$0,3522 $0,3636$176,17K—-3.40%
26.04.2026$0,3411$0,3846$0,3394 $0,3764$94,91K—+10.35%
25.04.2026$0,3490$0,3539$0,3366 $0,3411$94,18K—-2.26%
24.04.2026$0,3286$0,3540$0,3236 $0,3490$191,52K—+6.21%
23.04.2026$0,3356$0,3602$0,3244 $0,3286$106,35K—-2.09%
22.04.2026$0,3408$0,3478$0,3349 $0,3356$62,23K—-1.53%
21.04.2026$0,3354$0,3476$0,3217 $0,3408$76,10K—+1.61%
20.04.2026$0,3430$0,3485$0,3353 $0,3354$74,03K—-2.22%
19.04.2026$0,3518$0,3532$0,3399 $0,3430$61,13K—-2.50%
18.04.2026$0,3676$0,3697$0,3494 $0,3518$63,07K—-4.30%
17.04.2026$0,3499$0,3794$0,3467 $0,3676$57,31K—+5.06%
16.04.2026$0,3416$0,3582$0,3386 $0,3499$59,99K—+2.43%
15.04.2026$0,3428$0,3606$0,3251 $0,3416$62,38K—-0.35%
14.04.2026$0,3353$0,3562$0,3327 $0,3428$190,96K—+2.24%
13.04.2026$0,3153$0,3356$0,3044 $0,3353$495,37K—+6.34%
12.04.2026$0,3356$0,3369$0,3117 $0,3153$389,21K—-6.05%
11.04.2026$0,3427$0,3503$0,3310 $0,3356$340,63K—-2.07%
10.04.2026$0,3402$0,3453$0,3368 $0,3427$388,10K—+0.73%
09.04.2026$0,3455$0,3480$0,3369 $0,3402$450,75K—-1.53%
08.04.2026$0,3660$0,3684$0,3436 $0,3455$493,95K—-5.60%
07.04.2026$0,3512$0,3854$0,3418 $0,3660$598,70K—+4.21%
06.04.2026$0,3428$0,3589$0,3428 $0,3512$422,18K—+2.45%
05.04.2026$0,3443$0,3456$0,3403 $0,3428$276,15K—-0.44%
04.04.2026$0,3482$0,3653$0,3440 $0,3443$255,05K—-1.12%
03.04.2026$0,3453$0,3509$0,3428 $0,3482$339,01K$34,82M+0.84%
02.04.2026$0,3549$0,3562$0,3450 $0,3453$571,99K—-2.70%
01.04.2026$0,3536$0,3604$0,3489 $0,3549$838,80K—+0.37%
31.03.2026$0,3522$0,3612$0,3497 $0,3536$904,06K—+0.40%
30.03.2026$0,3499$0,3578$0,3480 $0,3522$902,91K$35,22M+0.66%
29.03.2026$0,3532$0,3561$0,3474 $0,3499$493,33K—-0.93%
28.03.2026$0,3552$0,3575$0,3510 $0,3532$599,66K—-0.56%
27.03.2026$0,3645$0,3679$0,3500 $0,3552$746,60K—-2.55%
26.03.2026$0,3742$0,3817$0,3624 $0,3645$955,57K—-2.59%
25.03.2026$0,3724$0,3939$0,3661 $0,3742$912,73K—+0.48%
24.03.2026$0,3761$0,3795$0,3678 $0,3724$737,56K—-0.98%
23.03.2026$0,3670$0,3945$0,3649 $0,3761$936,89K—+2.48%
22.03.2026$0,3779$0,3820$0,3655 $0,3670$840,75K—-2.88%
21.03.2026$0,3830$0,4086$0,3754 $0,3779$558,50K—-1.33%
20.03.2026$0,3729$0,4239$0,3711 $0,3830$736,31K—+2.71%
19.03.2026$0,3836$0,4036$0,3616 $0,3729$706,67K—-2.79%
18.03.2026$0,3974$0,4012$0,3785 $0,3836$630,03K—-3.47%
17.03.2026$0,4062$0,4088$0,3947 $0,3974$884,77K—-2.17%
16.03.2026$0,3845$0,4076$0,3818 $0,4062$1,38M—+5.64%
15.03.2026$0,3791$0,3888$0,3743 $0,3845$510,76K—+1.42%
14.03.2026$0,3798$0,3846$0,3711 $0,3791$483,25K—-0.18%
13.03.2026$0,3748$0,3902$0,3742 $0,3798$586,78K—+1.33%
12.03.2026$0,3740$0,3845$0,3689 $0,3748$505,95K—+0.21%
11.03.2026$0,3646$0,3811$0,3608 $0,3740$528,10K—+2.58%
10.03.2026$0,3506$0,3738$0,3502 $0,3646$883,13K—+3.99%
09.03.2026$0,3512$0,3601$0,3492 $0,3506$555,23K—-0.17%
08.03.2026$0,3520$0,3579$0,3472 $0,3512$831,38K—-0.23%
07.03.2026$0,3557$0,3631$0,3467 $0,3520$393,44K—-1.04%
06.03.2026$0,3797$0,3846$0,3556 $0,3557$588,59K—-6.32%
05.03.2026$0,3959$0,4152$0,3787 $0,3797$678,22K—-4.09%
04.03.2026$0,3751$0,4020$0,3729 $0,3959$593,81K—+5.55%
03.03.2026$0,3733$0,3908$0,3697 $0,3751$519,64K—+0.48%
02.03.2026$0,3867$0,4220$0,3717 $0,3733$939,45K—-3.47%
01.03.2026$0,3656$0,4132$0,3651 $0,3867$715,51K—+5.77%
28.02.2026$0,3752$0,3921$0,3560 $0,3656$871,64K—-2.56%
27.02.2026$0,3720$0,4064$0,3699 $0,3752$666,86K—+0.86%
26.02.2026$0,3725$0,3825$0,3701 $0,3720$688,04K—-0.13%
25.02.2026$0,3584$0,3857$0,3559 $0,3725$1,15M—+3.93%
24.02.2026$0,3677$0,3707$0,3550 $0,3584$668,04K—-2.53%
23.02.2026$0,3904$0,4350$0,3638 $0,3677$580,81K—-5.81%
22.02.2026$0,3846$0,4236$0,3778 $0,3904$407,22K—+1.51%
21.02.2026$0,3857$0,4043$0,3719 $0,3846$395,54K—-0.29%
20.02.2026$0,3770$0,3872$0,3683 $0,3857$693,42K—+2.31%
19.02.2026$0,3891$0,4190$0,3701 $0,3770$436,58K—-3.11%
18.02.2026$0,4126$0,4204$0,3787 $0,3891$489,75K—-5.70%
17.02.2026$0,3962$0,4428$0,3906 $0,4126$802,25K—+4.14%
16.02.2026$0,3740$0,4183$0,3704 $0,3962$803,16K—+5.94%
15.02.2026$0,3930$0,4371$0,3710 $0,3740$707,46K—-4.83%
14.02.2026$0,3692$0,4333$0,3572 $0,3930$630,18K—+6.45%
13.02.2026$0,4053$0,4428$0,3514 $0,3692$720,05K—-8.91%
12.02.2026$0,3240$0,4547$0,3198 $0,4053$492,66K—+25.09%
11.02.2026$0,3383$0,3441$0,3217 $0,3240$709,51K—-4.23%
10.02.2026$0,3333$0,3410$0,3207 $0,3383$338,82K—+1.50%
09.02.2026$0,3252$0,3448$0,3205 $0,3333$753,87K—+2.49%
08.02.2026$0,3146$0,3305$0,3140 $0,3252$673,58K—+3.37%
07.02.2026$0,3245$0,3305$0,3093 $0,3146$1,46M—-3.05%
06.02.2026$0,2819$0,3261$0,2765 $0,3245$3,10M—+15.11%
05.02.2026$0,3155$0,3204$0,2768 $0,2819$3,15M—-10.65%
04.02.2026$0,3259$0,3392$0,3109 $0,3155$1,04M—-3.19%
03.02.2026$0,3268$0,3368$0,3149 $0,3259$1,47M$18,58M-0.28%
02.02.2026$0,3189$0,3404$0,3087 $0,3268$1,64M—+2.48%
01.02.2026$0,3462$0,3502$0,3127 $0,3189$1,39M—-7.89%
31.01.2026$0,3684$0,3846$0,3158 $0,3462$2,75M—-6.03%
30.01.2026$0,3809$0,3886$0,3618 $0,3684$1,69M—-3.28%
29.01.2026$0,3517$0,4273$0,3440 $0,3809$1,40M—+8.30%
28.01.2026$0,3664$0,3705$0,3505 $0,3517$869,22K—-4.01%
27.01.2026$0,3581$0,3670$0,3493 $0,3664$841,03K—+2.32%
26.01.2026$0,3603$0,3632$0,3518 $0,3581$1,29M—-0.61%
25.01.2026$0,3730$0,3730$0,3576 $0,3603$1,63M—-3.40%
24.01.2026$0,3658$0,4422$0,3646 $0,3730$479,65K—+1.97%
23.01.2026$0,3727$0,3727$0,3626 $0,3658$1,05M—-1.85%
22.01.2026$0,3749$0,3794$0,3652 $0,3727$1,05M—-0.59%
21.01.2026$0,3655$0,3787$0,3621 $0,3749$1,71M—+2.57%
20.01.2026$0,3720$0,3725$0,3641 $0,3655$1,60M—-1.75%
19.01.2026$0,3868$0,4027$0,3693 $0,3720$2,32M—-3.83%
18.01.2026$0,3805$0,3897$0,3767 $0,3868$987,33K—+1.66%
17.01.2026$0,3875$0,3889$0,3769 $0,3805$858,65K—-1.81%
16.01.2026$0,3788$0,3896$0,3763 $0,3875$2,79M—+2.30%
15.01.2026$0,3883$0,3898$0,3690 $0,3788$3,90M—-2.45%
14.01.2026$0,3885$0,4031$0,3845 $0,3883$5,17M—-0.05%
13.01.2026$0,3677$0,3914$0,3554 $0,3885$3,18M—+5.66%
12.01.2026$0,3895$0,3903$0,3676 $0,3677$2,14M—-5.60%
11.01.2026$0,3901$0,3907$0,3775 $0,3895$977,74K—-0.15%
10.01.2026$0,3931$0,3984$0,3858 $0,3901$480,02K—-0.76%
09.01.2026$0,4049$0,4055$0,3835 $0,3931$750,27K—-2.91%
08.01.2026$0,4299$0,4311$0,3869 $0,4049$702,32K—-5.82%
07.01.2026$0,4353$0,5144$0,4291 $0,4299$982,93K—-1.24%
06.01.2026$0,4176$0,4373$0,4038 $0,4353$1,23M$24,81M+4.24%
05.01.2026$0,3924$0,4402$0,3802 $0,4176$1,72M—+6.42%
04.01.2026$0,3776$0,4100$0,3687 $0,3924$1,21M—+3.92%
03.01.2026$0,3914$0,4055$0,3613 $0,3776$1,11M—-3.53%
02.01.2026$0,3005$0,4300$0,2986 $0,3914$1,24M—+30.25%
01.01.2026$0,2731$0,3014$0,2717 $0,3005$821,99K—+10.03%
31.12.2025$0,3035$0,3115$0,2724 $0,2731$970,94K—-10.02%
30.12.2025$0,3187$0,3237$0,3029 $0,3035$986,68K—-4.77%
29.12.2025$0,3277$0,3372$0,3178 $0,3187$1,30M—-2.75%
28.12.2025$0,3294$0,3403$0,3262 $0,3277$883,78K—-0.52%
27.12.2025$0,3323$0,3369$0,3273 $0,3294$853,16K—-0.87%
26.12.2025$0,3339$0,3412$0,3304 $0,3323$1,03M—-0.48%
25.12.2025$0,3247$0,3340$0,3232 $0,3339$822,75K—+2.83%
24.12.2025$0,3207$0,3273$0,3168 $0,3247$1,04M—+1.25%
23.12.2025$0,3268$0,3285$0,3172 $0,3207$1,04M—-1.87%
22.12.2025$0,3336$0,3382$0,3241 $0,3268$1,24M—-2.04%
21.12.2025$0,3337$0,3382$0,3270 $0,3336$670,09K—-0.03%
20.12.2025$0,3229$0,3598$0,3220 $0,3337$561,90K—+3.34%
19.12.2025$0,3111$0,3290$0,3056 $0,3229$1,13M—+3.79%
18.12.2025$0,3237$0,3374$0,3080 $0,3111$1,49M—-3.89%
17.12.2025$0,3529$0,3534$0,3211 $0,3237$1,17M—-8.27%
16.12.2025$0,3658$0,3701$0,3489 $0,3529$1,04M—-3.53%
15.12.2025$0,3749$0,3804$0,3491 $0,3658$946,97K—-2.43%
14.12.2025$0,3932$0,3938$0,3746 $0,3749$633,22K—-4.65%
13.12.2025$0,3904$0,4067$0,3824 $0,3932$411,88K—+0.72%
12.12.2025$0,4063$0,4163$0,3887 $0,3904$786,29K—-3.91%
11.12.2025$0,4146$0,4176$0,4001 $0,4063$1,19M—-2.00%
10.12.2025$0,4237$0,4260$0,4074 $0,4146$943,07K—-2.15%
09.12.2025$0,4162$0,4350$0,4071 $0,4237$1,17M—+1.80%
08.12.2025$0,3836$0,4207$0,3824 $0,4162$950,97K$23,73M+8.50%
07.12.2025$0,4008$0,4011$0,3829 $0,3836$704,69K—-4.29%
06.12.2025$0,4066$0,4117$0,3949 $0,4008$693,02K—-1.43%
05.12.2025$0,4208$0,4247$0,3971 $0,4066$974,05K—-3.37%
04.12.2025$0,4298$0,4393$0,4205 $0,4208$1,20M—-2.09%
03.12.2025$0,4089$0,4465$0,4057 $0,4298$1,32M—+5.11%
02.12.2025$0,3872$0,4327$0,3737 $0,4089$1,08M—+5.60%
01.12.2025$0,4351$0,4369$0,3833 $0,3872$2,04M—-11.01%
30.11.2025$0,4310$0,4443$0,4207 $0,4351$504,16K—+0.95%
29.11.2025$0,3992$0,4633$0,3983 $0,4310$559,85K—+7.97%
28.11.2025$0,3913$0,3996$0,3718 $0,3992$1,04M—+2.02%
27.11.2025$0,3939$0,3995$0,3867 $0,3913$863,53K—-0.66%
26.11.2025$0,3779$0,4723$0,3672 $0,3939$1,13M—+4.23%
25.11.2025$0,3667$0,3830$0,3621 $0,3779$1,17M—+3.05%
24.11.2025$0,3517$0,3705$0,3336 $0,3667$778,82K—+4.26%
23.11.2025$0,3328$0,3678$0,3282 $0,3517$604,82K—+5.68%
22.11.2025$0,3318$0,3453$0,3184 $0,3328$586,03K—+0.30%
21.11.2025$0,3449$0,3575$0,3203 $0,3318$1,61M—-3.80%
20.11.2025$0,3935$0,4016$0,3427 $0,3449$956,94K—-12.35%
19.11.2025$0,4227$0,4276$0,3765 $0,3935$929,02K—-6.91%
18.11.2025$0,4189$0,4291$0,4012 $0,4227$1,38M—+0.91%
17.11.2025$0,4340$0,4567$0,4165 $0,4189$1,61M—-3.48%
16.11.2025$0,4421$0,4586$0,4147 $0,4340$1,43M—-1.83%
15.11.2025$0,4257$0,4791$0,4254 $0,4421$2,05M—+3.85%
14.11.2025$0,4470$0,4493$0,4153 $0,4257$2,13M—-4.77%
13.11.2025$0,4564$0,4770$0,4321 $0,4470$1,80M—-2.06%
12.11.2025$0,4627$0,5212$0,4540 $0,4564$2,10M—-1.36%
11.11.2025$0,5187$0,5306$0,4566 $0,4627$1,64M—-10.80%

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

Wszystkie sekcje