CoinXview PortfelApp
PL
Coin: 1257Giełdy: 22Kapitalizacja: $2,77T +3,82%Wol. 24h: $34,89BDominacja: BTC 58,6% ETH 10,7%Gas ETH: 0,05 gweiStrach i chciwość: 66/100

Historia cen Raydium (RAY)

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

Miesięczne stopy zwrotu RAY

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-14%-20%+3,1%+29%-11%-16%+0,3%+32%+144%-15%+5,0%—+95%
2025+45%-65%-31%+64%-11%-14%+29%+25%-24%-38%-34%-17%-82%
2024-6,9%+4,3%+101%-42%+22%+2,1%+25%-32%+22%+75%+69%-10%+288%
2023+64%+29%-21%+0,1%+1,4%-12%-2,8%-17%+2,9%+22%+87%+216%+800%
2022-40%-28%+22%-38%-51%-36%+31%-23%-14%-8,9%-63%-28%-98%
2021————————-20%+10%+2,6%-42%-47%
Średnia miesięczna+9,6%-16%+15%+2,5%-10%-15%+17%-2,8%+19%+7,4%+12%+24%
Lata wzrostowe2/52/53/53/52/51/54/52/53/63/63/51/5

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
04.11.2026$1,54$1,79$1,48 $1,73$5,06M$503,41M+12.33%
03.11.2026$1,58$1,69$1,50 $1,63$3,22M—+3.15%
03.11.2026$1,53$1,57$1,50 $1,54$1,76M$415,70M+0.49%
02.11.2026$1,57$1,63$1,51 $1,58$2,99M—+0.92%
02.11.2026$1,63$1,64$1,52 $1,53$959,70K$413,70M-5.77%
01.11.2026$1,64$1,67$1,55 $1,57$778,47K—-4.27%
01.11.2026$1,65$1,65$1,60 $1,63$976,37K$439,10M-1.26%
31.10.2026$1,65$1,67$1,59 $1,64$963,62K—-0.58%
31.10.2026$1,64$1,67$1,63 $1,65$1,18M$444,74M+0.79%
30.10.2026$1,61$1,67$1,58 $1,65$696,90K—+2.41%
30.10.2026$1,58$1,69$1,52 $1,63$3,07M$441,15M+3.17%
29.10.2026$1,81$1,82$1,56 $1,59$6,44M$428,00M-12.54%
28.10.2026$1,78$1,86$1,71 $1,81$3,85M$489,53M+1.87%
27.10.2026$1,78$1,82$1,71 $1,72$3,09M—-3.58%
27.10.2026$1,83$1,84$1,75 $1,78$2,51M$480,49M-2.90%
26.10.2026$1,85$1,85$1,76 $1,78$1,32M—-3.37%
26.10.2026$1,83$1,87$1,79 $1,83$2,25M$494,96M+0.41%
25.10.2026$1,84$1,87$1,79 $1,85$1,35M—+0.52%
25.10.2026$1,84$1,88$1,78 $1,83$1,86M$492,93M-0.58%
24.10.2026$1,76$1,87$1,73 $1,84$1,57M—+4.54%
24.10.2026$1,81$1,86$1,73 $1,84$2,33M$495,87M+1.56%
23.10.2026$1,84$1,90$1,78 $1,81$2,39M$488,62M-1.38%
22.10.2026$1,97$1,99$1,82 $1,84$3,07M$495,77M-6.61%
21.10.2026$2,01$2,03$1,94 $1,97$4,45M$530,82M-2.11%
20.10.2026$1,88$2,09$1,86 $2,01$4,86M$542,29M+6.63%
19.10.2026$1,80$1,96$1,80 $1,89$3,98M$508,72M+4.57%
18.10.2026$1,79$1,84$1,70 $1,80$1,93M$486,11M+0.44%
17.10.2026$1,84$1,86$1,75 $1,79$1,76M$483,97M-2.76%
16.10.2026$1,83$1,97$1,80 $1,84$5,66M$497,74M+1.04%
15.10.2026$1,88$1,90$1,74 $1,83$7,44M$493,20M-2.92%
14.10.2026$2,04$2,09$1,83 $1,88$7,41M$507,67M-7.62%
13.10.2026$2,14$2,19$2,02 $2,04$5,22M$549,44M-4.66%
12.10.2026$2,41$2,52$2,13 $2,14$7,38M$576,27M-11.45%
11.10.2026$2,37$2,48$2,27 $2,41$4,50M$650,72M+1.64%
10.10.2026$2,29$2,42$2,27 $2,37$4,95M$640,14M+3.81%
09.10.2026$2,32$2,53$2,27 $2,29$9,42M$616,64M-1.52%
08.10.2026$2,47$2,53$2,20 $2,32$14,24M$626,03M-5.99%
07.10.2026$2,19$2,57$2,11 $2,47$29,43M$665,97M+12.54%
06.10.2026$2,22$2,34$2,11 $2,19$10,33M$591,68M-1.39%
05.10.2026$2,11$2,24$2,00 $2,22$6,69M$599,96M+5.36%
04.10.2026$2,08$2,17$2,03 $2,11$6,83M$569,79M+1.34%
03.10.2026$1,93$2,15$1,91 $2,08$8,03M$562,50M+8.20%
02.10.2026$1,87$1,99$1,84 $1,93$6,29M$519,87M+2.92%
01.10.2026$1,95$1,97$1,85 $1,87$4,94M—-3.82%
30.09.2026$1,91$2,09$1,86 $1,95$8,81M$525,05M+1.66%
29.09.2026$1,90$1,95$1,82 $1,91$7,02M—+0.76%
28.09.2026$2,17$2,20$1,86 $1,90$10,22M—-12.68%
27.09.2026$2,06$2,36$2,04 $2,17$11,42M—+5.60%
26.09.2026$2,07$2,11$1,94 $2,06$6,06M—-0.43%
25.09.2026$2,11$2,20$2,01 $2,07$8,18M—-1.69%
24.09.2026$1,98$2,22$1,92 $2,11$17,22M—+6.43%
23.09.2026$1,83$2,12$1,78 $1,98$19,26M$533,41M+8.30%
22.09.2026$1,80$1,86$1,73 $1,83$7,48M—+1.38%
21.09.2026$1,70$1,87$1,63 $1,80$9,63M—+6.14%
20.09.2026$1,70$1,73$1,58 $1,70$6,76M—-0.32%
19.09.2026$1,76$1,93$1,67 $1,70$9,63M—-3.23%
18.09.2026$1,47$1,85$1,46 $1,76$16,53M—+19.71%
17.09.2026$1,39$1,51$1,38 $1,47$7,11M—+5.71%
16.09.2026$1,23$1,42$1,23 $1,39$7,63M$375,45M+12.88%
15.09.2026$1,40$1,41$1,19 $1,23$5,89M—-11.75%
14.09.2026$1,38$1,46$1,36 $1,39$7,09M—+0.99%
13.09.2026$1,54$1,60$1,37 $1,38$9,42M—-10.21%
12.09.2026$1,67$1,74$1,50 $1,54$10,62M—-7.88%
11.09.2026$1,45$1,79$1,41 $1,67$36,86M—+15.24%
10.09.2026$1,24$1,49$1,19 $1,45$24,62M—+16.54%
09.09.2026$1,23$1,48$1,17 $1,24$26,12M$335,23M+1.25%
08.09.2026$1,17$1,25$1,06 $1,23$10,88M—+5.07%
07.09.2026$1,29$1,34$1,15 $1,17$11,68M—-9.03%
06.09.2026$0,9084$1,44$0,9025 $1,29$38,84M—+41.52%
05.09.2026$0,8221$0,9198$0,8192 $0,9075$1,66M—+10.39%
04.09.2026$0,8327$0,8494$0,8029 $0,8220$1,09M—-1.28%
03.09.2026$0,7975$0,8555$0,7889 $0,8321$1,53M—+4.34%
02.09.2026$0,8200$0,8251$0,7856 $0,7980$787,77K$215,09M-2.68%
01.09.2026$0,7970$0,8320$0,7961 $0,8200$1,31M—+2.89%
31.08.2026$0,7693$0,8165$0,7666 $0,7969$704,47K—+3.59%
30.08.2026$0,7950$0,8315$0,7582 $0,7705$946,55K—-3.08%
29.08.2026$0,8095$0,8100$0,7712 $0,7954$564,27K—-1.74%
28.08.2026$0,8332$0,8416$0,7901 $0,8087$1,29M—-2.94%
27.08.2026$0,8029$0,8521$0,7798 $0,8324$1,66M—+3.67%
26.08.2026$0,7836$0,8046$0,7500 $0,8030$1,09M$216,42M+2.48%
25.08.2026$0,7674$0,8559$0,7649 $0,7851$3,77M—+2.31%
24.08.2026$0,7703$0,7787$0,7367 $0,7669$1,00M—-0.44%
23.08.2026$0,7441$0,7917$0,7086 $0,7724$2,09M—+3.80%
22.08.2026$0,7435$0,7994$0,7013 $0,7450$1,66M—+0.20%
21.08.2026$0,6911$0,7515$0,6909 $0,7441$1,55M—+7.67%
20.08.2026$0,6505$0,7046$0,6438 $0,6912$1,17M—+6.26%
19.08.2026$0,6165$0,6592$0,6121 $0,6506$1,05M$175,35M+5.53%
18.08.2026$0,6190$0,6212$0,6064 $0,6170$225,09K—-0.32%
17.08.2026$0,6139$0,6240$0,6136 $0,6190$137,87K—+0.83%
16.08.2026$0,6221$0,6263$0,6101 $0,6136$199,52K—-1.37%
15.08.2026$0,6262$0,6304$0,6169 $0,6219$234,20K—-0.69%
14.08.2026$0,6250$0,6273$0,6145 $0,6262$245,89K—+0.19%
13.08.2026$0,6347$0,6386$0,6210 $0,6242$233,17K—-1.65%
12.08.2026$0,6339$0,6444$0,6273 $0,6346$390,03K$171,03M+0.11%
11.08.2026$0,6317$0,6373$0,6211 $0,6342$229,71K—+0.40%
10.08.2026$0,6317$0,6467$0,6281 $0,6317$360,17K—+0.00%
09.08.2026$0,6389$0,6505$0,6308 $0,6319$329,12K—-1.10%
08.08.2026$0,6207$0,6470$0,6205 $0,6398$313,69K—+3.08%
07.08.2026$0,6113$0,6274$0,6113 $0,6209$212,65K—+1.57%
06.08.2026$0,6194$0,6217$0,6084 $0,6107$242,07K—-1.40%
05.08.2026$0,6165$0,6263$0,6136 $0,6182$313,80K$166,49M+0.28%
04.08.2026$0,6115$0,6219$0,6020 $0,6161$293,45K—+0.75%
03.08.2026$0,6124$0,6140$0,5994 $0,6122$247,65K—-0.03%
02.08.2026$0,6021$0,6172$0,6021 $0,6127$195,32K—+1.76%
01.08.2026$0,6026$0,6167$0,5937 $0,6030$243,96K—+0.07%
31.07.2026$0,6119$0,6223$0,5993 $0,6012$287,23K—-1.75%
30.07.2026$0,6025$0,6197$0,5929 $0,6118$240,38K—+1.54%
29.07.2026$0,6055$0,6112$0,5892 $0,6023$478,17K$162,21M-0.53%
28.07.2026$0,6044$0,6159$0,5938 $0,6054$316,08K—+0.17%
27.07.2026$0,6401$0,6444$0,6001 $0,6036$437,00K—-5.70%
26.07.2026$0,6216$0,6418$0,6216 $0,6402$287,31K—+2.99%
25.07.2026$0,6233$0,6292$0,6200 $0,6216$191,13K$167,41M-0.27%
24.07.2026$0,6420$0,6513$0,6162 $0,6237$599,25K—-2.85%
23.07.2026$0,6693$0,6749$0,6340 $0,6432$582,55K—-3.90%
22.07.2026$0,7142$0,7181$0,6653 $0,6691$745,10K—-6.31%
21.07.2026$0,7084$0,7258$0,7054 $0,7143$490,83K—+0.83%
20.07.2026$0,6773$0,7280$0,6708 $0,7085$1,20M—+4.61%
19.07.2026$0,6750$0,6807$0,6670 $0,6781$145,98K—+0.46%
18.07.2026$0,6736$0,6783$0,6674 $0,6741$386,41K—+0.07%
17.07.2026$0,6720$0,6840$0,6590 $0,6739$392,73K$181,49M+0.28%
16.07.2026$0,6900$0,7025$0,6687 $0,6720$367,67K—-2.61%
15.07.2026$0,6863$0,7055$0,6821 $0,6899$433,10K—+0.52%
14.07.2026$0,6650$0,6924$0,6588 $0,6855$409,65K—+3.08%
13.07.2026$0,6832$0,6931$0,6573 $0,6645$254,35K—-2.74%
12.07.2026$0,6815$0,6918$0,6670 $0,6834$327,43K—+0.28%
11.07.2026$0,6959$0,7040$0,6811 $0,6823$186,96K—-1.95%
10.07.2026$0,6814$0,7088$0,6783 $0,6967$513,94K—+2.25%
09.07.2026$0,6804$0,6925$0,6689 $0,6819$295,66K—+0.22%
08.07.2026$0,7140$0,7150$0,6671 $0,6802$707,11K$183,19M-4.73%
07.07.2026$0,7381$0,7450$0,7114 $0,7130$590,65K—-3.40%
06.07.2026$0,7242$0,7559$0,6998 $0,7392$938,03K—+2.07%
05.07.2026$0,7182$0,7337$0,6979 $0,7254$521,44K—+1.00%
04.07.2026$0,7251$0,7333$0,7055 $0,7190$708,71K—-0.84%
03.07.2026$0,6935$0,7339$0,6887 $0,7249$1,42M—+4.53%
02.07.2026$0,6483$0,7579$0,6380 $0,6928$3,93M—+6.86%
01.07.2026$0,5994$0,6588$0,5860 $0,6484$989,15K$174,62M+8.17%
30.06.2026$0,6306$0,6309$0,5917 $0,5988$527,78K—-5.04%
29.06.2026$0,6133$0,6495$0,6050 $0,6301$747,66K—+2.74%
28.06.2026$0,6083$0,6218$0,5990 $0,6138$357,89K—+0.90%
27.06.2026$0,6328$0,6344$0,6067 $0,6085$431,87K$163,88M-3.84%
26.06.2026$0,5929$0,6408$0,5721 $0,6325$2,33M—+6.68%
25.06.2026$0,5910$0,5988$0,5542 $0,5925$1,43M—+0.25%
24.06.2026$0,6010$0,6050$0,5570 $0,5900$556,65K—-1.83%
23.06.2026$0,6210$0,6240$0,5900 $0,6010$727,99K—-3.22%
22.06.2026$0,6220$0,6460$0,6190 $0,6210$619,05K—-0.16%
21.06.2026$0,6300$0,6530$0,6190 $0,6210$738,65K—-1.43%
20.06.2026$0,5970$0,6350$0,5950 $0,6300$995,92K—+5.53%
19.06.2026$0,6040$0,6060$0,5820 $0,5980$354,00K—-0.99%
18.06.2026$0,6180$0,6230$0,5820 $0,6040$701,83K—-2.27%
17.06.2026$0,6230$0,6400$0,6060 $0,6170$548,41K$166,04M-0.96%
16.06.2026$0,6350$0,6440$0,6130 $0,6220$857,26K—-2.05%
15.06.2026$0,6240$0,6700$0,6110 $0,6360$1,30M—+1.92%
14.06.2026$0,6130$0,6260$0,5880 $0,6240$1,20M—+1.79%
13.06.2026$0,5940$0,6200$0,5880 $0,6140$899,84K—+3.37%
12.06.2026$0,5890$0,6030$0,5780 $0,5930$642,19K—+0.68%
11.06.2026$0,5630$0,5940$0,5630 $0,5880$890,51K—+4.44%
10.06.2026$0,5760$0,5860$0,5530 $0,5620$1,06M$151,17M-2.43%
09.06.2026$0,5920$0,5930$0,5610 $0,5760$547,05K—-2.70%
08.06.2026$0,5860$0,6030$0,5760 $0,5920$525,87K—+1.02%
07.06.2026$0,5590$0,5980$0,5560 $0,5880$573,26K—+5.19%
06.06.2026$0,5670$0,5740$0,5330 $0,5580$687,35K—-1.59%
05.06.2026$0,6180$0,6200$0,5420 $0,5660$1,68M—-8.41%
04.06.2026$0,6500$0,6550$0,6020 $0,6180$1,10M—-4.92%
03.06.2026$0,6490$0,6760$0,6370 $0,6500$727,50K$174,84M+0.15%
02.06.2026$0,7160$0,7160$0,6370 $0,6490$797,02K—-9.36%
01.06.2026$0,7160$0,7250$0,6950 $0,7160$524,50K—+0.00%
31.05.2026$0,7180$0,7240$0,7000 $0,7160$395,42K—-0.28%
30.05.2026$0,7150$0,7330$0,7140 $0,7180$409,70K—+0.42%
29.05.2026$0,7110$0,7280$0,6920 $0,7150$685,50K—+0.56%
28.05.2026$0,7250$0,7250$0,6940 $0,7110$739,36K—-1.93%
27.05.2026$0,7490$0,7570$0,7200 $0,7250$725,95K$195,01M-3.20%
26.05.2026$0,7710$0,7800$0,7460 $0,7490$812,58K—-2.85%
25.05.2026$0,7560$0,7860$0,7510 $0,7720$715,37K—+2.12%
24.05.2026$0,7710$0,7820$0,7400 $0,7550$603,19K—-2.08%
23.05.2026$0,7540$0,7910$0,7240 $0,7710$1,07M—+2.25%
22.05.2026$0,7710$0,7890$0,7450 $0,7550$1,49M—-2.08%
21.05.2026$0,7820$0,7900$0,7570 $0,7710$1,36M—-1.41%
20.05.2026$0,7060$0,7990$0,7030 $0,7830$3,30M$210,60M+10.91%
19.05.2026$0,7080$0,7130$0,6960 $0,7060$588,99K—-0.28%
18.05.2026$0,6990$0,7100$0,6850 $0,7080$900,94K—+1.29%
17.05.2026$0,7180$0,7260$0,6820 $0,7000$817,74K—-2.51%
16.05.2026$0,7420$0,7460$0,7050 $0,7180$917,36K—-3.23%
15.05.2026$0,7930$0,7990$0,7330 $0,7430$1,32M—-6.31%
14.05.2026$0,7800$0,8100$0,7630 $0,7930$1,74M—+1.67%
13.05.2026$0,8130$0,8300$0,7700 $0,7790$1,57M$209,53M-4.18%
12.05.2026$0,8630$0,8630$0,8020 $0,8120$2,05M—-5.91%
11.05.2026$0,8790$0,8810$0,8420 $0,8620$1,50M—-1.93%
10.05.2026$0,8450$0,9000$0,8310 $0,8780$2,30M—+3.91%
09.05.2026$0,8580$0,8880$0,8390 $0,8450$2,68M$227,28M-1.52%
08.05.2026$0,8150$0,8590$0,7980 $0,8590$1,96M—+5.40%
07.05.2026$0,8080$0,8210$0,7880 $0,8140$1,98M—+0.74%
06.05.2026$0,8040$0,8420$0,7890 $0,8070$2,68M—+0.37%
05.05.2026$0,7850$0,8180$0,7710 $0,8040$1,34M—+2.42%
04.05.2026$0,8120$0,8190$0,7750 $0,7840$1,77M—-3.45%
03.05.2026$0,8240$0,8390$0,8090 $0,8110$1,61M—-1.58%
02.05.2026$0,8330$0,8510$0,8060 $0,8240$2,13M—-1.08%
01.05.2026$0,8090$0,8560$0,7960 $0,8330$4,84M—+2.97%
30.04.2026$0,7940$0,8100$0,7540 $0,8100$2,19M—+2.02%
29.04.2026$0,7450$0,8270$0,7420 $0,7940$6,76M$213,56M+6.58%
28.04.2026$0,7540$0,7850$0,7300 $0,7460$4,29M—-1.06%
27.04.2026$0,7500$0,7610$0,7030 $0,7550$6,20M—+0.67%
26.04.2026$0,6880$0,9070$0,6880 $0,7510$29,54M—+9.16%
25.04.2026$0,6680$0,7110$0,6640 $0,6880$3,33M—+2.99%
24.04.2026$0,6670$0,6760$0,6570 $0,6690$630,29K—+0.30%
23.04.2026$0,6650$0,6730$0,6510 $0,6660$894,11K—+0.15%
22.04.2026$0,6650$0,6840$0,6620 $0,6650$1,07M$178,70M+0.00%
21.04.2026$0,6530$0,6800$0,6520 $0,6650$1,59M—+1.84%
20.04.2026$0,6340$0,6610$0,6330 $0,6520$558,92K—+2.84%
19.04.2026$0,6610$0,6640$0,6310 $0,6330$818,00K—-4.24%
18.04.2026$0,6980$0,7070$0,6580 $0,6610$1,53M—-5.30%
17.04.2026$0,6940$0,7190$0,6710 $0,6980$1,56M—+0.58%
16.04.2026$0,6630$0,7030$0,6560 $0,6930$1,85M—+4.52%
15.04.2026$0,6460$0,6670$0,6360 $0,6630$711,35K—+2.63%
14.04.2026$0,6570$0,6790$0,6390 $0,6460$1,61M—-1.67%
13.04.2026$0,6230$0,6600$0,6200 $0,6580$756,32K—+5.62%
12.04.2026$0,6590$0,6590$0,6200 $0,6230$781,86K—-5.46%
11.04.2026$0,6600$0,6720$0,6440 $0,6590$1,24M—-0.15%
10.04.2026$0,6310$0,7200$0,6280 $0,6600$4,02M—+4.60%
09.04.2026$0,6250$0,6450$0,6160 $0,6310$791,27K—+0.96%
08.04.2026$0,6510$0,6560$0,6230 $0,6250$1,86M—-3.99%
07.04.2026$0,6120$0,6610$0,5990 $0,6510$2,66M—+6.37%
06.04.2026$0,6180$0,6370$0,6050 $0,6120$1,91M—-0.97%
05.04.2026$0,6210$0,6210$0,5880 $0,6180$1,47M—-0.48%
04.04.2026$0,6400$0,6400$0,6150 $0,6210$1,25M—-2.97%
03.04.2026$0,6230$0,6950$0,6220 $0,6400$4,60M—+2.73%
02.04.2026$0,6610$0,6660$0,6120 $0,6220$4,16M—-5.90%
01.04.2026$0,6280$0,7380$0,6110 $0,6600$11,41M—+5.10%
31.03.2026$0,5640$0,6360$0,5530 $0,6280$3,40M—+11.35%
30.03.2026$0,5610$0,5810$0,5580 $0,5630$417,41K—+0.36%
29.03.2026$0,5660$0,5740$0,5440 $0,5610$357,63K—-0.88%
28.03.2026$0,5690$0,5760$0,5610 $0,5660$319,34K—-0.53%
27.03.2026$0,5840$0,5880$0,5620 $0,5690$456,93K—-2.57%
26.03.2026$0,6120$0,6140$0,5780 $0,5850$659,71K—-4.41%
25.03.2026$0,6100$0,6190$0,6050 $0,6120$684,34K—+0.33%
24.03.2026$0,6070$0,6140$0,5930 $0,6100$702,26K—+0.49%
23.03.2026$0,5830$0,6180$0,5750 $0,6080$1,17M—+4.29%
22.03.2026$0,6000$0,6080$0,5720 $0,5820$671,94K—-3.00%
21.03.2026$0,6160$0,6240$0,5980 $0,6000$501,50K—-2.60%
20.03.2026$0,6150$0,6200$0,6050 $0,6150$681,16K—+0.00%
19.03.2026$0,6160$0,6800$0,6010 $0,6140$2,96M—-0.32%
18.03.2026$0,6540$0,6710$0,6010 $0,6150$1,39M—-5.96%
17.03.2026$0,6630$0,6680$0,6370 $0,6540$1,36M—-1.36%
16.03.2026$0,6280$0,6680$0,6170 $0,6640$1,91M—+5.73%
15.03.2026$0,6060$0,6360$0,6010 $0,6280$835,68K—+3.63%
14.03.2026$0,6110$0,6160$0,5980 $0,6060$561,80K—-0.82%
13.03.2026$0,6070$0,6390$0,6060 $0,6110$1,59M—+0.66%
12.03.2026$0,5990$0,6120$0,5920 $0,6080$1,29M—+1.50%
11.03.2026$0,5980$0,6100$0,5870 $0,5990$1,25M$160,95M+0.17%
10.03.2026$0,5920$0,6180$0,5910 $0,5970$1,28M—+0.84%
09.03.2026$0,5630$0,6060$0,5630 $0,5920$923,41K—+5.15%
08.03.2026$0,5780$0,5840$0,5580 $0,5630$765,71K—-2.60%
07.03.2026$0,5870$0,5890$0,5750 $0,5770$480,24K—-1.70%
06.03.2026$0,6110$0,6200$0,5800 $0,5880$985,72K—-3.76%
05.03.2026$0,6220$0,6400$0,6000 $0,6100$1,76M—-1.93%
04.03.2026$0,6020$0,6450$0,5820 $0,6230$2,81M—+3.49%
03.03.2026$0,6050$0,6090$0,5770 $0,6030$1,11M—-0.33%
02.03.2026$0,5890$0,6310$0,5770 $0,6050$1,69M—+2.72%
01.03.2026$0,6090$0,6370$0,5740 $0,5880$1,46M—-3.45%
28.02.2026$0,5920$0,6200$0,5530 $0,6080$1,23M—+2.70%
27.02.2026$0,6110$0,6300$0,5800 $0,5920$913,15K$159,06M-3.11%
26.02.2026$0,6420$0,6420$0,5990 $0,6110$1,04M—-4.83%
25.02.2026$0,5970$0,6650$0,5830 $0,6420$1,90M—+7.54%
24.02.2026$0,5690$0,6020$0,5560 $0,5960$1,67M—+4.75%
23.02.2026$0,6190$0,6190$0,5660 $0,5690$1,59M—-8.08%
22.02.2026$0,6440$0,6450$0,6130 $0,6190$576,02K—-3.88%
21.02.2026$0,6570$0,6630$0,6420 $0,6450$682,84K—-1.83%
20.02.2026$0,6390$0,6680$0,6250 $0,6560$1,57M—+2.66%
19.02.2026$0,6310$0,6470$0,6070 $0,6390$1,73M—+1.27%
18.02.2026$0,6850$0,6850$0,6250 $0,6310$3,24M—-7.88%
17.02.2026$0,6290$0,7560$0,6290 $0,6850$14,40M—+8.90%
16.02.2026$0,6240$0,6450$0,6050 $0,6280$1,08M—+0.64%
15.02.2026$0,6630$0,6800$0,6120 $0,6240$1,70M—-5.88%
14.02.2026$0,6210$0,6710$0,6180 $0,6640$1,27M—+6.92%
13.02.2026$0,5910$0,6260$0,5790 $0,6210$1,48M—+5.08%
12.02.2026$0,5680$0,6150$0,5680 $0,5910$1,33M—+4.05%
11.02.2026$0,5820$0,5890$0,5470 $0,5680$1,34M—-2.41%
10.02.2026$0,6020$0,6080$0,5740 $0,5830$1,05M—-3.16%
09.02.2026$0,6090$0,6150$0,5730 $0,6010$1,10M—-1.31%
08.02.2026$0,6120$0,6260$0,5990 $0,6100$1,39M—-0.33%
07.02.2026$0,6300$0,6310$0,5860 $0,6120$1,77M—-2.86%
06.02.2026$0,5720$0,6460$0,5010 $0,6300$4,36M—+10.14%
05.02.2026$0,6490$0,7900$0,5620 $0,5710$12,31M—-12.02%
04.02.2026$0,6770$0,6940$0,6360 $0,6490$1,84M$174,51M-4.14%
03.02.2026$0,7160$0,7170$0,6540 $0,6760$2,84M—-5.59%
02.02.2026$0,7030$0,7380$0,6660 $0,7160$2,74M—+1.85%
01.02.2026$0,7610$0,7730$0,6860 $0,7030$4,06M—-7.62%
31.01.2026$0,9150$0,9190$0,6890 $0,7620$8,36M—-16.72%
30.01.2026$0,9430$0,9450$0,8870 $0,9140$3,11M—-3.08%
29.01.2026$1,02$1,02$0,9180 $0,9420$2,09M—-7.28%
28.01.2026$1,00$1,08$0,9920 $1,02$2,78M$272,66M+1.30%
27.01.2026$0,9790$1,01$0,9570 $1,00$930,55K—+2.25%
26.01.2026$0,9450$0,9970$0,9410 $0,9790$1,02M—+3.60%
25.01.2026$1,00$1,03$0,9260 $0,9450$1,98M—-5.88%
24.01.2026$1,01$1,02$0,9950 $1,01$312,14K—-0.40%
23.01.2026$1,02$1,05$0,9880 $1,01$1,42M—-1.37%
22.01.2026$1,03$1,06$0,9970 $1,02$1,36M—-0.97%
21.01.2026$0,9620$1,07$0,9620 $1,03$2,57M—+7.48%
20.01.2026$1,04$1,05$0,9520 $0,9610$2,00M—-7.86%
19.01.2026$1,06$1,06$0,9740 $1,04$2,59M—-1.88%
18.01.2026$1,13$1,14$1,06 $1,06$1,44M—-5.60%
17.01.2026$1,16$1,16$1,12 $1,13$1,17M—-2.76%
16.01.2026$1,15$1,16$1,09 $1,16$1,89M—+1.14%
15.01.2026$1,23$1,24$1,12 $1,14$3,51M—-7.14%
14.01.2026$1,24$1,27$1,20 $1,23$3,24M—-0.73%
13.01.2026$1,15$1,27$1,14 $1,24$3,59M—+7.83%
12.01.2026$1,20$1,22$1,14 $1,15$2,86M—-4.01%
11.01.2026$1,17$1,22$1,16 $1,20$1,47M—+2.75%
10.01.2026$1,16$1,19$1,16 $1,17$920,46K—+0.17%
09.01.2026$1,19$1,21$1,15 $1,16$2,22M—-1.94%
08.01.2026$1,21$1,23$1,13 $1,18$2,80M—-1.99%
07.01.2026$1,24$1,24$1,16 $1,21$3,56M$324,47M-2.50%
06.01.2026$1,19$1,28$1,17 $1,24$5,01M—+4.55%
05.01.2026$1,13$1,21$1,12 $1,19$3,55M—+5.24%
04.01.2026$1,11$1,15$1,09 $1,13$3,15M—+1.71%
03.01.2026$1,06$1,12$1,04 $1,11$3,04M—+4.91%
02.01.2026$0,9790$1,07$0,9630 $1,06$4,28M—+7.97%
01.01.2026$0,8870$0,9900$0,8840 $0,9780$2,43M—+10.26%
31.12.2025$0,9050$0,9120$0,8730 $0,8860$918,96K—-2.10%
30.12.2025$0,9180$0,9200$0,8880 $0,9060$1,07M—-1.31%
29.12.2025$0,9360$0,9610$0,9150 $0,9180$1,30M—-1.92%
28.12.2025$0,9370$0,9460$0,9140 $0,9350$746,70K—-0.21%
27.12.2025$0,9030$0,9410$0,9020 $0,9360$701,13K—+3.65%
26.12.2025$0,8890$0,9260$0,8860 $0,9030$1,13M—+1.57%
25.12.2025$0,9010$0,9300$0,8860 $0,8890$739,75K—-1.33%
24.12.2025$0,9060$0,9110$0,8840 $0,9010$1,22M—-0.55%
23.12.2025$0,9230$0,9280$0,8820 $0,9050$1,37M—-1.95%
22.12.2025$0,9050$0,9410$0,8970 $0,9220$1,61M—+1.88%
21.12.2025$0,9260$0,9410$0,8820 $0,9040$1,48M—-2.38%
20.12.2025$0,9050$0,9400$0,9010 $0,9250$1,32M—+2.21%
19.12.2025$0,8540$0,9180$0,8350 $0,9040$1,95M—+5.85%
18.12.2025$0,9170$0,9600$0,8480 $0,8550$3,05M—-6.76%
17.12.2025$0,9900$0,9980$0,9080 $0,9170$2,47M$246,29M-7.37%
16.12.2025$0,9600$1,02$0,9270 $0,9910$2,98M—+3.23%
15.12.2025$1,03$1,06$0,9250 $0,9610$2,28M—-6.52%
14.12.2025$1,08$1,08$1,01 $1,03$1,36M—-4.63%
13.12.2025$1,07$1,09$1,07 $1,08$788,15K—+0.75%
12.12.2025$1,12$1,15$1,06 $1,07$2,18M—-4.72%
11.12.2025$1,14$1,14$1,07 $1,12$2,37M—-1.58%
10.12.2025$1,18$1,21$1,14 $1,14$3,69M—-3.14%
09.12.2025$1,14$1,23$1,12 $1,18$2,83M$316,93M+3.69%
08.12.2025$1,12$1,18$1,11 $1,14$2,04M—+1.61%
07.12.2025$1,14$1,16$1,08 $1,12$2,05M—-1.50%
06.12.2025$1,13$1,19$1,10 $1,14$3,18M—+0.71%
05.12.2025$1,22$1,22$1,10 $1,13$4,51M—-7.31%
04.12.2025$1,14$1,29$1,14 $1,22$11,34M—+6.47%
03.12.2025$1,12$1,16$1,11 $1,14$2,95M—+1.78%
02.12.2025$1,00$1,16$1,00 $1,12$4,04M$301,28M+11.96%
01.12.2025$1,07$1,08$0,9650 $1,00$4,41M—-6.52%
30.11.2025$1,09$1,13$1,07 $1,07$1,92M—-1.92%
29.11.2025$1,11$1,12$1,08 $1,09$1,89M—-1.53%
28.11.2025$1,14$1,17$1,09 $1,11$2,63M—-2.63%
27.11.2025$1,15$1,22$1,13 $1,14$4,85M—-1.13%
26.11.2025$1,13$1,17$1,09 $1,15$2,74M—+1.77%
25.11.2025$1,11$1,15$1,08 $1,13$3,66M$303,96M+2.16%
24.11.2025$1,06$1,12$1,03 $1,11$3,71M—+4.82%
23.11.2025$0,9960$1,12$0,9900 $1,06$6,08M—+6.12%
22.11.2025$1,03$1,05$0,9770 $0,9970$2,42M—-3.39%
21.11.2025$1,14$1,15$0,9600 $1,03$6,49M—-9.15%
20.11.2025$1,21$1,25$1,11 $1,14$3,70M—-6.51%
19.11.2025$1,25$1,25$1,13 $1,21$3,35M—-2.72%
18.11.2025$1,18$1,27$1,16 $1,25$4,18M—+5.41%
17.11.2025$1,27$1,31$1,17 $1,18$4,23M—-6.48%
16.11.2025$1,33$1,34$1,23 $1,27$3,45M—-4.67%
15.11.2025$1,29$1,36$1,28 $1,33$2,72M—+3.27%
14.11.2025$1,42$1,43$1,27 $1,29$6,28M—-9.44%
13.11.2025$1,52$1,60$1,37 $1,42$7,29M—-6.64%
12.11.2025$1,48$1,72$1,46 $1,52$9,01M—+2.77%
11.11.2025$1,64$1,73$1,47 $1,48$10,17M—-9.65%
10.11.2025$1,50$1,66$1,49 $1,64$11,69M—+8.99%
09.11.2025$1,41$1,59$1,35 $1,50$6,96M—+6.45%
08.11.2025$1,43$1,49$1,37 $1,41$4,04M—-1.54%
07.11.2025$1,29$1,50$1,23 $1,43$6,05M—+11.01%
06.11.2025$1,38$1,38$1,27 $1,29$3,09M—-6.66%

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

Wszystkie sekcje