CoinXview PortfelApp
PL
Coin: 1237Giełdy: 22Kapitalizacja: $2,68T +0,26%Wol. 24h: $13,41BDominacja: BTC 58,5% ETH 10,3%Gas ETH: 0,06 gweiStrach i chciwość: 53/100

Historia cen Prosper (PROSPER)

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

Miesięczne stopy zwrotu PROSPER

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-10,0%-24%-14%-3,1%-1,2%+1,3%+0,7%+1,2%+21%+16%-0,1%—-18%
2025-24%-16%+0,0%-90%+39%-20%+71%+190%-60%-31%-22%-10%-93%
2024+49%+12%-4,1%-34%+11%-4,9%-8,1%-11%+18%+20%+68%-22%+68%
2023+52%-1,8%-18%-5,0%-20%-22%-2,8%-23%+27%+0,3%-2,9%+20%-19%
2022-45%-19%+28%-31%-49%-38%+165%+66%+24%-9,1%-7,1%-40%-66%
2021—————————+7,8%-15%-36%-41%
Średnia miesięczna+4,4%-9,9%-1,4%-33%-3,9%-17%+45%+45%+6,0%+0,8%+4,2%-18%
Lata wzrostowe2/51/51/50/52/51/53/53/54/54/61/51/5

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
01.11.2026$0,02999$0,03002$0,02997 $0,02997$31,93K$1,54M-0.07%
31.10.2026$0,02980$0,03009$0,02980 $0,02999$53,64K$1,54M+0.64%
30.10.2026$0,02988$0,03009$0,02973 $0,02980$52,08K$1,53M-0.27%
29.10.2026$0,03024$0,03025$0,02983 $0,02988$56,88K$1,53M-1.19%
28.10.2026$0,03039$0,03041$0,03021 $0,03024$54,87K$1,55M-0.49%
27.10.2026$0,03006$0,03043$0,02997 $0,03039$54,89K$1,56M+1.10%
26.10.2026$0,03014$0,03019$0,03000 $0,03006$55,53K$1,54M-0.27%
25.10.2026$0,02992$0,03060$0,02987 $0,03014$55,30K$1,55M+0.74%
24.10.2026$0,03021$0,03032$0,02981 $0,02992$57,10K$1,54M-0.96%
23.10.2026$0,03030$0,03035$0,03013 $0,03021$54,98K$1,55M-0.30%
22.10.2026$0,03040$0,03067$0,03030 $0,03030$56,44K$1,56M-0.33%
21.10.2026$0,03044$0,03141$0,03006 $0,03040$54,35K$1,56M-0.13%
20.10.2026$0,03040$0,03083$0,03000 $0,03044$52,98K$1,56M+0.13%
19.10.2026$0,03041$0,03073$0,03030 $0,03040$52,33K$1,56M-0.03%
18.10.2026$0,03017$0,03048$0,03013 $0,03041$54,35K$1,56M+0.80%
17.10.2026$0,03056$0,03121$0,02990 $0,03017$56,98K$1,55M-1.28%
16.10.2026$0,03046$0,03217$0,03014 $0,03056$60,73K$1,57M+0.33%
15.10.2026$0,03061$0,03183$0,02974 $0,03046$57,27K$1,56M-0.49%
14.10.2026$0,03081$0,03093$0,03047 $0,03061$56,18K$1,57M-0.65%
13.10.2026$0,03124$0,03126$0,03070 $0,03081$51,58K$1,58M-1.38%
12.10.2026$0,03238$0,03247$0,03112 $0,03124$54,71K$1,57M-3.52%
11.10.2026$0,03262$0,03267$0,03200 $0,03238$53,44K$1,62M-0.74%
10.10.2026$0,02919$0,03284$0,02876 $0,03262$60,96K$1,64M+11.75%
09.10.2026$0,02855$0,02958$0,02842 $0,02919$57,24K$1,46M+2.24%
08.10.2026$0,02909$0,02967$0,02830 $0,02855$52,80K—-1.86%
07.10.2026$0,02815$0,02951$0,02792 $0,02909$54,90K—+3.34%
06.10.2026$0,02801$0,02929$0,02789 $0,02815$56,35K—+0.50%
05.10.2026$0,02757$0,02906$0,02754 $0,02801$56,86K—+1.60%
04.10.2026$0,02767$0,02770$0,02756 $0,02757$55,58K—-0.36%
03.10.2026$0,02757$0,02783$0,02755 $0,02767$53,49K—+0.36%
02.10.2026$0,02708$0,02943$0,02698 $0,02757$58,12K—+1.81%
01.10.2026$0,02576$0,02832$0,02570 $0,02708$58,21K—+5.12%
30.09.2026$0,02578$0,02594$0,02570 $0,02576$53,08K—-0.08%
29.09.2026$0,02586$0,02586$0,02571 $0,02578$52,31K—-0.31%
28.09.2026$0,02596$0,02598$0,02583 $0,02586$55,71K—-0.39%
27.09.2026$0,02583$0,02598$0,02574 $0,02596$57,26K—+0.50%
26.09.2026$0,02579$0,02584$0,02573 $0,02583$55,36K—+0.16%
25.09.2026$0,02565$0,02584$0,02557 $0,02579$55,48K—+0.55%
24.09.2026$0,02603$0,02700$0,02556 $0,02565$59,18K—-1.46%
23.09.2026$0,02609$0,02623$0,02596 $0,02603$58,32K—-0.23%
22.09.2026$0,02606$0,02669$0,02597 $0,02609$53,12K—+0.12%
21.09.2026$0,02481$0,02624$0,02480 $0,02606$53,37K—+5.04%
20.09.2026$0,02300$0,02536$0,02297 $0,02481$59,56K—+7.87%
19.09.2026$0,02298$0,02306$0,02295 $0,02300$55,26K—+0.09%
18.09.2026$0,02283$0,02304$0,02283 $0,02298$54,69K—+0.66%
17.09.2026$0,02285$0,02288$0,02281 $0,02283$55,49K—-0.09%
16.09.2026$0,02281$0,02299$0,02278 $0,02285$56,13K—+0.18%
15.09.2026$0,02278$0,02287$0,02275 $0,02281$56,18K—+0.13%
14.09.2026$0,02277$0,02280$0,02271 $0,02278$56,38K—+0.04%
13.09.2026$0,02277$0,02278$0,02272 $0,02277$47,69K—+0.00%
12.09.2026$0,02264$0,02278$0,02261 $0,02277$52,56K—+0.57%
11.09.2026$0,02258$0,02269$0,02256 $0,02264$57,24K—+0.27%
10.09.2026$0,02256$0,02278$0,02253 $0,02258$54,37K—+0.09%
09.09.2026$0,02254$0,02268$0,02249 $0,02256$56,83K—+0.09%
08.09.2026$0,02225$0,02257$0,02224 $0,02254$56,29K—+1.30%
07.09.2026$0,02209$0,02226$0,02205 $0,02225$53,65K—+0.72%
06.09.2026$0,02204$0,02210$0,02201 $0,02209$52,36K—+0.23%
05.09.2026$0,02186$0,02208$0,02183 $0,02204$56,94K—+0.82%
04.09.2026$0,02181$0,02187$0,02175 $0,02186$54,15K—+0.23%
03.09.2026$0,02139$0,02184$0,02139 $0,02181$55,84K—+1.96%
02.09.2026$0,02137$0,02143$0,02137 $0,02139$55,34K—+0.09%
01.09.2026$0,02128$0,02141$0,02126 $0,02137$54,46K—+0.42%
31.08.2026$0,02151$0,02152$0,02124 $0,02128$55,99K—-1.07%
30.08.2026$0,02148$0,02154$0,02147 $0,02151$54,54K—+0.14%
29.08.2026$0,02149$0,02152$0,02148 $0,02148$53,44K—-0.05%
28.08.2026$0,02151$0,02152$0,02145 $0,02149$53,84K—-0.09%
27.08.2026$0,02125$0,02152$0,02103 $0,02151$55,38K—+1.22%
26.08.2026$0,02159$0,02196$0,02118 $0,02125$59,43K—-1.57%
25.08.2026$0,02060$0,02360$0,02040 $0,02159$68,83K—+4.81%
24.08.2026$0,01991$0,02330$0,01988 $0,02060$57,35K—+3.47%
23.08.2026$0,01991$0,01993$0,01988 $0,01991$52,96K—+0.00%
22.08.2026$0,01976$0,01992$0,01975 $0,01991$50,66K—+0.76%
21.08.2026$0,01975$0,01978$0,01973 $0,01976$53,97K—+0.05%
20.08.2026$0,01977$0,01985$0,01973 $0,01975$55,61K—-0.10%
19.08.2026$0,01968$0,01981$0,01963 $0,01977$54,16K—+0.46%
18.08.2026$0,02049$0,02051$0,01953 $0,01968$57,55K—-3.95%
17.08.2026$0,02048$0,02051$0,02045 $0,02049$54,04K—+0.05%
16.08.2026$0,02046$0,02051$0,02045 $0,02048$53,23K—+0.10%
15.08.2026$0,02038$0,02051$0,02034 $0,02046$53,38K—+0.39%
14.08.2026$0,02054$0,02054$0,02030 $0,02038$57,58K—-0.78%
13.08.2026$0,02080$0,02082$0,02030 $0,02054$53,38K—-1.25%
12.08.2026$0,02106$0,02107$0,02078 $0,02080$50,15K—-1.23%
11.08.2026$0,02093$0,02108$0,02088 $0,02106$50,75K—+0.62%
10.08.2026$0,02095$0,02105$0,02088 $0,02093$48,69K—-0.10%
09.08.2026$0,02100$0,02101$0,02089 $0,02095$48,39K—-0.24%
08.08.2026$0,02097$0,02111$0,02085 $0,02100$51,16K—+0.14%
07.08.2026$0,02105$0,02112$0,02078 $0,02097$55,38K—-0.38%
06.08.2026$0,02102$0,02116$0,02099 $0,02105$53,30K—+0.14%
05.08.2026$0,02113$0,02116$0,02096 $0,02102$55,80K—-0.52%
04.08.2026$0,02116$0,02118$0,02107 $0,02113$52,53K—-0.14%
03.08.2026$0,02105$0,02119$0,02095 $0,02116$54,88K—+0.52%
02.08.2026$0,02102$0,02108$0,02096 $0,02105$52,41K—+0.14%
01.08.2026$0,02103$0,02111$0,02101 $0,02102$55,51K—-0.05%
31.07.2026$0,02109$0,02111$0,02093 $0,02103$56,46K—-0.28%
30.07.2026$0,02106$0,02113$0,02101 $0,02109$56,45K—+0.14%
29.07.2026$0,02122$0,02128$0,02103 $0,02106$50,30K—-0.75%
28.07.2026$0,02138$0,02142$0,02121 $0,02122$50,18K—-0.75%
27.07.2026$0,02154$0,02154$0,02129 $0,02138$48,84K—-0.74%
26.07.2026$0,02139$0,02162$0,02135 $0,02154$49,77K—+0.70%
25.07.2026$0,02145$0,02148$0,02134 $0,02139$54,22K—-0.28%
24.07.2026$0,02158$0,02167$0,02143 $0,02145$48,34K—-0.60%
23.07.2026$0,02157$0,02160$0,02148 $0,02158$47,57K—+0.05%
22.07.2026$0,02146$0,02157$0,02145 $0,02157$42,00K—+0.51%
21.07.2026$0,02125$0,02148$0,02124 $0,02146$48,97K—+0.99%
20.07.2026$0,02110$0,02130$0,02108 $0,02125$45,18K—+0.71%
19.07.2026$0,02126$0,02131$0,02107 $0,02110$47,64K—-0.75%
18.07.2026$0,02106$0,02128$0,02104 $0,02126$48,68K—+0.95%
17.07.2026$0,02110$0,02120$0,02098 $0,02106$47,51K—-0.19%
16.07.2026$0,02122$0,02124$0,02107 $0,02110$45,75K—-0.57%
15.07.2026$0,02121$0,02134$0,02108 $0,02122$46,65K—+0.05%
14.07.2026$0,02126$0,02131$0,02115 $0,02121$51,18K—-0.24%
13.07.2026$0,02095$0,02128$0,02090 $0,02126$49,18K—+1.48%
12.07.2026$0,02100$0,02105$0,02092 $0,02095$46,48K—-0.24%
11.07.2026$0,02096$0,02104$0,02091 $0,02100$44,30K—+0.19%
10.07.2026$0,02090$0,02097$0,02086 $0,02096$42,76K—+0.29%
09.07.2026$0,02090$0,02095$0,02085 $0,02090$44,31K—+0.00%
08.07.2026$0,02099$0,02101$0,02088 $0,02090$47,60K—-0.43%
07.07.2026$0,02115$0,02117$0,02098 $0,02099$46,25K—-0.76%
06.07.2026$0,02127$0,02130$0,02114 $0,02115$48,21K—-0.56%
05.07.2026$0,02118$0,02131$0,02115 $0,02127$45,91K—+0.42%
04.07.2026$0,02125$0,02126$0,02117 $0,02118$45,10K—-0.33%
03.07.2026$0,02115$0,02130$0,02113 $0,02125$45,55K—+0.47%
02.07.2026$0,02098$0,02117$0,02096 $0,02115$44,09K—+0.81%
01.07.2026$0,02088$0,02103$0,02081 $0,02098$46,59K—+0.48%
30.06.2026$0,02098$0,02100$0,02087 $0,02088$46,31K—-0.48%
29.06.2026$0,02094$0,02113$0,02090 $0,02098$47,36K—+0.19%
28.06.2026$0,02097$0,02105$0,02092 $0,02094$47,51K—-0.14%
27.06.2026$0,02106$0,02108$0,02095 $0,02097$45,23K—-0.43%
26.06.2026$0,02128$0,02128$0,02105 $0,02106$47,39K—-1.03%
25.06.2026$0,02163$0,02166$0,02122 $0,02128$48,73K—-1.62%
24.06.2026$0,02191$0,02202$0,02160 $0,02163$48,39K—-1.28%
23.06.2026$0,02225$0,02227$0,02188 $0,02191$45,81K—-1.53%
22.06.2026$0,02257$0,02290$0,02224 $0,02225$45,32K—-1.42%
21.06.2026$0,02202$0,02330$0,02185 $0,02257$45,83K—+2.50%
20.06.2026$0,02094$0,02209$0,02086 $0,02202$45,29K—+5.16%
19.06.2026$0,02079$0,02104$0,02073 $0,02094$45,20K—+0.72%
18.06.2026$0,02094$0,02100$0,02066 $0,02079$46,38K—-0.72%
17.06.2026$0,02064$0,02096$0,02062 $0,02094$45,42K—+1.45%
16.06.2026$0,02056$0,02080$0,02054 $0,02064$45,75K—+0.39%
15.06.2026$0,02021$0,02072$0,02018 $0,02056$50,45K—+1.73%
14.06.2026$0,02023$0,02040$0,02017 $0,02021$54,01K—-0.10%
13.06.2026$0,02026$0,02034$0,02017 $0,02023$54,88K—-0.15%
12.06.2026$0,02045$0,02048$0,02020 $0,02026$55,69K—-0.93%
11.06.2026$0,02048$0,02064$0,02044 $0,02045$46,18K—-0.15%
10.06.2026$0,02050$0,02053$0,02037 $0,02048$47,13K—-0.10%
09.06.2026$0,02057$0,02060$0,02040 $0,02050$49,13K—-0.34%
08.06.2026$0,02062$0,02068$0,02037 $0,02057$48,05K—-0.24%
07.06.2026$0,02035$0,02064$0,02032 $0,02062$48,64K—+1.33%
06.06.2026$0,02022$0,02036$0,02019 $0,02035$48,49K—+0.64%
05.06.2026$0,02056$0,02056$0,02003 $0,02022$54,65K—-1.65%
04.06.2026$0,02052$0,02063$0,02037 $0,02056$53,47K—+0.19%
03.06.2026$0,02047$0,02064$0,02040 $0,02052$48,73K—+0.24%
02.06.2026$0,02085$0,02093$0,02037 $0,02047$47,91K—-1.82%
01.06.2026$0,02062$0,02109$0,02041 $0,02085$45,91K—+1.12%
31.05.2026$0,02043$0,02072$0,02033 $0,02062$47,05K—+0.93%
30.05.2026$0,02007$0,02060$0,01999 $0,02043$47,74K—+1.79%
29.05.2026$0,02017$0,02028$0,01997 $0,02007$47,75K—-0.50%
28.05.2026$0,02005$0,02028$0,01985 $0,02017$50,38K—+0.60%
27.05.2026$0,02031$0,02048$0,01996 $0,02005$48,78K—-1.28%
26.05.2026$0,02008$0,02088$0,02002 $0,02031$50,50K—+1.15%
25.05.2026$0,01994$0,02032$0,01992 $0,02008$46,67K—+0.70%
24.05.2026$0,01889$0,01995$0,01886 $0,01994$44,90K—+5.56%
23.05.2026$0,01863$0,01896$0,01822 $0,01889$49,40K—+1.40%
22.05.2026$0,01871$0,01877$0,01859 $0,01863$53,43K—-0.43%
21.05.2026$0,01906$0,01926$0,01865 $0,01871$49,99K—-1.84%
20.05.2026$0,01931$0,01957$0,01889 $0,01906$50,20K—-1.29%
19.05.2026$0,01920$0,01958$0,01911 $0,01931$49,50K—+0.57%
18.05.2026$0,01909$0,01921$0,01871 $0,01920$49,14K—+0.58%
17.05.2026$0,02000$0,02086$0,01908 $0,01909$51,74K—-4.55%
16.05.2026$0,01841$0,02035$0,01790 $0,02000$55,06K—+8.64%
15.05.2026$0,02018$0,02024$0,01822 $0,01841$51,79K—-8.77%
14.05.2026$0,02023$0,02124$0,01981 $0,02018$48,73K—-0.25%
13.05.2026$0,02106$0,02188$0,01981 $0,02023$51,63K—-3.94%
12.05.2026$0,02244$0,02245$0,02036 $0,02106$49,93K—-6.15%
11.05.2026$0,02453$0,02494$0,02215 $0,02244$49,55K—-8.52%
10.05.2026$0,02695$0,02724$0,02240 $0,02453$55,35K—-8.98%
09.05.2026$0,02423$0,03393$0,02387 $0,02695$75,12K—+11.23%
08.05.2026$0,02204$0,06686$0,02155 $0,02423$87,32K—+9.94%
07.05.2026$0,02129$0,02220$0,02110 $0,02204$48,91K—+3.52%
06.05.2026$0,02088$0,02238$0,02077 $0,02129$52,84K—+1.96%
05.05.2026$0,02062$0,02219$0,01981 $0,02088$55,42K—+1.26%
04.05.2026$0,02049$0,02065$0,02040 $0,02062$50,43K—+0.63%
03.05.2026$0,01978$0,02066$0,01974 $0,02049$48,94K—+3.59%
02.05.2026$0,02131$0,02134$0,01967 $0,01978$51,19K—-7.18%
01.05.2026$0,02087$0,02143$0,02063 $0,02131$49,99K—+2.11%
30.04.2026$0,01984$0,02129$0,01982 $0,02087$50,17K—+5.19%
29.04.2026$0,01926$0,01988$0,01925 $0,01984$52,89K—+3.01%
28.04.2026$0,01946$0,02179$0,01901 $0,01926$51,28K—-1.03%
27.04.2026$0,01879$0,01967$0,01866 $0,01946$50,79K—+3.57%
26.04.2026$0,01977$0,02006$0,01867 $0,01879$53,95K—-4.96%
25.04.2026$0,01948$0,02009$0,01931 $0,01977$52,36K—+1.49%
24.04.2026$0,01989$0,01989$0,01937 $0,01948$51,06K—-2.06%
23.04.2026$0,02123$0,02207$0,01986 $0,01989$53,96K—-6.31%
22.04.2026$0,02114$0,02155$0,02099 $0,02123$48,57K—+0.43%
21.04.2026$0,02072$0,02170$0,02059 $0,02114$52,82K—+2.03%
20.04.2026$0,02036$0,02103$0,02016 $0,02072$49,60K—+1.77%
19.04.2026$0,02038$0,02087$0,02010 $0,02036$50,99K—-0.10%
18.04.2026$0,02051$0,02112$0,02009 $0,02038$50,22K—-0.63%
17.04.2026$0,02013$0,02072$0,01975 $0,02051$50,55K—+1.89%
16.04.2026$0,01965$0,02030$0,01950 $0,02013$51,67K—+2.44%
15.04.2026$0,01925$0,02080$0,01887 $0,01965$70,73K—+2.08%
14.04.2026$0,01996$0,02013$0,01887 $0,01925$47,92K—-3.56%
13.04.2026$0,01986$0,02015$0,01947 $0,01996$52,79K—+0.50%
12.04.2026$0,01998$0,02024$0,01951 $0,01986$50,90K—-0.60%
11.04.2026$0,02060$0,02066$0,01990 $0,01998$53,82K—-3.01%
10.04.2026$0,02074$0,02105$0,02043 $0,02060$50,79K—-0.68%
09.04.2026$0,02121$0,02196$0,02062 $0,02074$52,34K—-2.22%
08.04.2026$0,02129$0,03921$0,01996 $0,02121$50,94K—-0.38%
07.04.2026$0,02121$0,02134$0,02046 $0,02129$54,91K—+0.38%
06.04.2026$0,02124$0,02142$0,02093 $0,02121$50,07K—-0.14%
05.04.2026$0,02123$0,02125$0,02120 $0,02124$48,47K—+0.05%
04.04.2026$0,02092$0,02125$0,02089 $0,02123$51,18K—+1.48%
03.04.2026$0,02085$0,02099$0,02066 $0,02092$54,04K—+0.34%
02.04.2026$0,02122$0,02123$0,02074 $0,02085$52,01K—-1.74%
01.04.2026$0,02154$0,02155$0,02110 $0,02122$53,10K—-1.49%
31.03.2026$0,02164$0,02172$0,02122 $0,02154$52,83K—-0.46%
30.03.2026$0,02153$0,02193$0,02152 $0,02164$53,93K—+0.51%
29.03.2026$0,02175$0,02239$0,02150 $0,02153$52,39K—-1.01%
28.03.2026$0,02138$0,02195$0,02136 $0,02175$51,32K—+1.73%
27.03.2026$0,02168$0,02169$0,02132 $0,02138$50,32K—-1.38%
26.03.2026$0,02171$0,02175$0,02154 $0,02168$52,94K—-0.14%
25.03.2026$0,02162$0,02178$0,02160 $0,02171$50,60K—+0.42%
24.03.2026$0,02161$0,02169$0,02137 $0,02162$54,68K—+0.05%
23.03.2026$0,02115$0,02203$0,02105 $0,02161$51,28K—+2.17%
22.03.2026$0,02159$0,02213$0,02099 $0,02115$50,13K—-2.04%
21.03.2026$0,02175$0,02176$0,02159 $0,02159$53,10K—-0.74%
20.03.2026$0,02177$0,02178$0,02168 $0,02175$50,45K—-0.09%
19.03.2026$0,02196$0,02200$0,02170 $0,02177$53,38K—-0.87%
18.03.2026$0,02205$0,02216$0,02190 $0,02196$48,50K—-0.41%
17.03.2026$0,02230$0,02241$0,02199 $0,02205$49,70K—-1.12%
16.03.2026$0,02262$0,02350$0,02197 $0,02230$52,08K—-1.41%
15.03.2026$0,02244$0,02263$0,02241 $0,02262$49,57K—+0.80%
14.03.2026$0,02224$0,02245$0,02220 $0,02244$50,39K—+0.90%
13.03.2026$0,02199$0,02243$0,02173 $0,02224$50,39K—+1.14%
12.03.2026$0,02387$0,02388$0,02044 $0,02199$56,19K—-7.88%
11.03.2026$0,02079$0,02496$0,02074 $0,02387$56,65K—+14.81%
10.03.2026$0,02080$0,02100$0,02062 $0,02079$51,07K—-0.05%
09.03.2026$0,02068$0,02082$0,02058 $0,02080$54,79K—+0.58%
08.03.2026$0,02079$0,02107$0,02053 $0,02068$49,26K—-0.53%
07.03.2026$0,02203$0,02420$0,02033 $0,02079$58,39K—-5.63%
06.03.2026$0,02586$0,02587$0,02200 $0,02203$55,05K—-14.81%
05.03.2026$0,02566$0,02587$0,02560 $0,02586$51,17K—+0.78%
04.03.2026$0,02515$0,02584$0,02513 $0,02566$50,62K—+2.03%
03.03.2026$0,02528$0,02571$0,02501 $0,02515$52,97K—-0.51%
02.03.2026$0,02497$0,02552$0,02489 $0,02528$49,68K—+1.24%
01.03.2026$0,02495$0,02523$0,02481 $0,02497$50,82K—+0.08%
28.02.2026$0,02479$0,02514$0,02471 $0,02495$50,74K—+0.65%
27.02.2026$0,02506$0,02532$0,02456 $0,02479$52,19K—-1.08%
26.02.2026$0,02618$0,02795$0,02489 $0,02506$52,96K—-4.28%
25.02.2026$0,02819$0,02925$0,02513 $0,02618$55,65K—-7.13%
24.02.2026$0,02806$0,02900$0,02702 $0,02819$58,44K—+0.46%
23.02.2026$0,02973$0,02974$0,02775 $0,02806$48,93K—-5.62%
22.02.2026$0,03008$0,03009$0,02971 $0,02973$48,52K—-1.16%
21.02.2026$0,02992$0,03117$0,02974 $0,03008$51,16K—+0.53%
20.02.2026$0,02924$0,03017$0,02886 $0,02992$52,48K—+2.33%
19.02.2026$0,03021$0,03026$0,02903 $0,02924$49,89K—-3.21%
18.02.2026$0,03050$0,03074$0,03012 $0,03021$50,38K—-0.95%
17.02.2026$0,03063$0,03080$0,03021 $0,03050$49,47K—-0.42%
16.02.2026$0,03056$0,03078$0,03034 $0,03063$52,16K—+0.23%
15.02.2026$0,03141$0,03153$0,03053 $0,03056$50,56K—-2.71%
14.02.2026$0,03079$0,03155$0,03057 $0,03141$50,57K—+2.01%
13.02.2026$0,03084$0,03119$0,03050 $0,03079$50,50K—-0.16%
12.02.2026$0,03101$0,03123$0,03078 $0,03084$50,63K—-0.55%
11.02.2026$0,03054$0,03103$0,02992 $0,03101$50,72K—+1.54%
10.02.2026$0,03121$0,03217$0,03053 $0,03054$52,10K—-2.15%
09.02.2026$0,03174$0,03184$0,03021 $0,03121$52,00K—-1.67%
08.02.2026$0,03070$0,03187$0,03069 $0,03174$49,28K—+3.39%
07.02.2026$0,02984$0,03071$0,02921 $0,03070$52,23K—+2.88%
06.02.2026$0,02739$0,03000$0,02669 $0,02984$52,77K—+8.94%
05.02.2026$0,02869$0,02920$0,02713 $0,02739$51,50K—-4.53%
04.02.2026$0,03388$0,03403$0,02767 $0,02869$51,78K—-15.32%
03.02.2026$0,03470$0,03478$0,03337 $0,03388$52,78K—-2.36%
02.02.2026$0,03391$0,03489$0,03326 $0,03470$50,95K—+2.33%
01.02.2026$0,03272$0,03411$0,03206 $0,03391$49,84K—+3.64%
31.01.2026$0,03559$0,03562$0,03228 $0,03272$49,86K—-8.06%
30.01.2026$0,03703$0,03704$0,03521 $0,03559$49,36K—-3.89%
29.01.2026$0,03798$0,03817$0,03648 $0,03703$53,43K—-2.50%
28.01.2026$0,03701$0,03824$0,03564 $0,03798$50,19K—+2.62%
27.01.2026$0,03663$0,03720$0,03653 $0,03701$51,63K—+1.04%
26.01.2026$0,03651$0,03732$0,03645 $0,03663$50,19K—+0.33%
25.01.2026$0,03638$0,03656$0,03627 $0,03651$50,63K—+0.36%
24.01.2026$0,03575$0,03641$0,03525 $0,03638$50,94K—+1.76%
23.01.2026$0,03292$0,04029$0,03289 $0,03575$52,21K—+8.60%
22.01.2026$0,03246$0,03295$0,03244 $0,03292$53,46K—+1.42%
21.01.2026$0,03094$0,03283$0,03070 $0,03246$50,75K—+4.91%
20.01.2026$0,03231$0,03285$0,03092 $0,03094$50,40K—-4.24%
19.01.2026$0,03372$0,03376$0,03155 $0,03231$51,91K—-4.18%
18.01.2026$0,03124$0,03446$0,03011 $0,03372$54,47K—+7.94%
17.01.2026$0,03109$0,03162$0,03108 $0,03124$51,10K—+0.48%
16.01.2026$0,03070$0,03124$0,03069 $0,03109$52,31K—+1.27%
15.01.2026$0,03063$0,03070$0,03044 $0,03070$52,65K—+0.23%
14.01.2026$0,03056$0,03068$0,03027 $0,03063$50,16K—+0.23%
13.01.2026$0,02959$0,03058$0,02950 $0,03056$52,04K—+3.28%
12.01.2026$0,02973$0,02996$0,02950 $0,02959$47,99K—-0.47%
11.01.2026$0,02981$0,03005$0,02969 $0,02973$51,04K—-0.27%
10.01.2026$0,03051$0,03069$0,02975 $0,02981$52,44K—-2.29%
09.01.2026$0,03042$0,03055$0,03014 $0,03051$52,28K—+0.30%
08.01.2026$0,03011$0,03058$0,03000 $0,03042$55,57K—+1.03%
07.01.2026$0,03049$0,03062$0,03000 $0,03011$50,82K—-1.25%
06.01.2026$0,03109$0,03277$0,03000 $0,03049$54,54K—-1.93%
05.01.2026$0,02999$0,03155$0,02894 $0,03109$52,59K—+3.67%
04.01.2026$0,03209$0,03250$0,02888 $0,02999$55,91K—-6.54%
03.01.2026$0,03467$0,03488$0,03022 $0,03209$52,28K—-7.44%
02.01.2026$0,03586$0,03587$0,03400 $0,03467$52,25K—-3.32%
01.01.2026$0,03634$0,03636$0,03430 $0,03586$54,35K—-1.32%
31.12.2025$0,03621$0,03666$0,03617 $0,03634$53,35K—+0.36%
30.12.2025$0,03620$0,03719$0,03517 $0,03621$54,95K—+0.03%
29.12.2025$0,03663$0,03664$0,03503 $0,03620$50,36K—-1.17%
28.12.2025$0,03861$0,03887$0,03634 $0,03663$56,49K—-5.13%
27.12.2025$0,03850$0,03882$0,03844 $0,03861$51,84K—+0.29%
26.12.2025$0,03859$0,03887$0,03839 $0,03850$52,12K—-0.23%
25.12.2025$0,03852$0,03917$0,03807 $0,03859$54,18K—+0.18%
24.12.2025$0,03831$0,03876$0,03829 $0,03852$54,75K—+0.55%
23.12.2025$0,03839$0,03870$0,03829 $0,03831$53,93K—-0.21%
22.12.2025$0,03867$0,03871$0,03798 $0,03839$51,50K—-0.72%
21.12.2025$0,03927$0,03929$0,03848 $0,03867$53,67K—-1.53%
20.12.2025$0,03892$0,03933$0,03885 $0,03927$53,14K—+0.90%
19.12.2025$0,03881$0,03915$0,03873 $0,03892$55,06K—+0.28%
18.12.2025$0,03927$0,03935$0,03857 $0,03881$52,64K—-1.17%
17.12.2025$0,03967$0,03977$0,03922 $0,03927$50,99K—-1.01%
16.12.2025$0,03957$0,03987$0,03942 $0,03967$53,87K—+0.25%
15.12.2025$0,04005$0,04031$0,03931 $0,03957$49,37K—-1.20%
14.12.2025$0,04018$0,04024$0,03998 $0,04005$53,90K—-0.32%
13.12.2025$0,04018$0,04024$0,04016 $0,04018$51,44K—+0.00%
12.12.2025$0,04048$0,04048$0,04016 $0,04018$52,41K—-0.74%
11.12.2025$0,04037$0,04321$0,03998 $0,04048$61,96K—+0.27%
10.12.2025$0,04131$0,04213$0,04035 $0,04037$55,93K—-2.28%
09.12.2025$0,04144$0,04157$0,04113 $0,04131$56,07K—-0.31%
08.12.2025$0,04146$0,04163$0,04139 $0,04144$50,61K—-0.05%
07.12.2025$0,04067$0,04501$0,03704 $0,04146$57,85K—+1.94%
06.12.2025$0,04010$0,04125$0,04008 $0,04067$52,83K—+1.42%
05.12.2025$0,04026$0,04057$0,04008 $0,04010$49,61K—-0.40%
04.12.2025$0,04081$0,04097$0,04019 $0,04026$53,11K—-1.35%
03.12.2025$0,04030$0,04089$0,04019 $0,04081$49,39K—+1.27%
02.12.2025$0,03981$0,04040$0,03960 $0,04030$50,30K—+1.23%
01.12.2025$0,04053$0,04055$0,03925 $0,03981$50,89K—-1.78%
30.11.2025$0,04112$0,04118$0,04033 $0,04053$51,62K—-1.43%
29.11.2025$0,04157$0,04164$0,04097 $0,04112$53,86K—-1.08%
28.11.2025$0,04201$0,04205$0,04157 $0,04157$51,88K—-1.05%
27.11.2025$0,04178$0,04224$0,04166 $0,04201$60,98K—+0.55%
26.11.2025$0,04159$0,04224$0,04157 $0,04178$50,29K—+0.46%
25.11.2025$0,04260$0,04262$0,04121 $0,04159$53,02K—-2.37%
24.11.2025$0,04121$0,04262$0,04071 $0,04260$50,57K—+3.37%
23.11.2025$0,04100$0,04128$0,04098 $0,04121$51,49K—+0.51%
22.11.2025$0,04116$0,04119$0,04088 $0,04100$53,92K—-0.39%
21.11.2025$0,04209$0,04211$0,04100 $0,04116$52,03K—-2.21%
20.11.2025$0,04277$0,04290$0,04204 $0,04209$54,82K—-1.59%
19.11.2025$0,04318$0,04343$0,04205 $0,04277$50,67K—-0.95%
18.11.2025$0,04311$0,04345$0,04282 $0,04318$54,77K—+0.16%
17.11.2025$0,04361$0,04384$0,04295 $0,04311$52,08K—-1.15%
16.11.2025$0,04370$0,04389$0,04349 $0,04361$51,47K—-0.21%
15.11.2025$0,04324$0,04373$0,04320 $0,04370$51,71K—+1.06%
14.11.2025$0,04464$0,04524$0,04251 $0,04324$53,83K—-3.14%
13.11.2025$0,04522$0,04548$0,04434 $0,04464$55,55K—-1.28%
12.11.2025$0,04418$0,04597$0,04208 $0,04522$52,48K—+2.35%
11.11.2025$0,04570$0,04582$0,04413 $0,04418$56,92K—-3.33%
10.11.2025$0,04601$0,04919$0,04497 $0,04570$57,03K—-0.67%
09.11.2025$0,04535$0,04693$0,04364 $0,04601$57,64K—+1.46%
08.11.2025$0,04785$0,05170$0,04188 $0,04535$59,42K—-5.22%
07.11.2025$0,04524$0,04882$0,04195 $0,04785$54,55K—+5.77%
06.11.2025$0,04398$0,05699$0,04348 $0,04524$68,06K—+2.86%
05.11.2025$0,03963$0,05092$0,03926 $0,04398$59,98K—+10.98%
04.11.2025$0,04943$0,05137$0,03668 $0,03963$56,57K—-19.83%
03.11.2025$0,05186$0,05253$0,04785 $0,04943$56,73K—-4.69%
02.11.2025$0,04916$0,05331$0,04692 $0,05186$55,23K—+5.49%

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

Wszystkie sekcje