Ceny / SAPIEN / Historia cen Lịch sử giá SAPIEN
Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie SAPIEN. Pokazano ostatnie 365 dni.
Miesięczne stopy zwrotu SAPIENRok sty lut mar kwi maj cze lip sie wrz paź lis gru Cały rok 2026 -23% -14% -24% +38% +4,2% -25% +14% +1,5% -8,7% -32% -1,6% — -62% 2025 — — — — — — — — +10% +3,3% -24% +4,9% -9%
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)
Data Otwórz Wysoko Nisko Zamknij Wolumen Kapitalizacja Zmiana 04.11.2026 $0,05029 $0,05239 $0,04786
$0,05080 $219,57K $11,99M +1.01% 03.11.2026 $0,04935 $0,05071 $0,04834
$0,05028 $125,29K $11,87M +1.88% 02.11.2026 $0,05112 $0,05148 $0,04868
$0,04929 $192,95K $11,64M -3.58% 01.11.2026 $0,05161 $0,05226 $0,05074
$0,05104 $68,15K $12,05M -1.10% 31.10.2026 $0,05216 $0,05303 $0,05143
$0,05161 $87,55K $12,19M -1.05% 30.10.2026 $0,05215 $0,05233 $0,05020
$0,05219 $162,01K $12,32M +0.08% 29.10.2026 $0,05602 $0,05674 $0,05184
$0,05218 $57,96K $12,32M -6.85% 28.10.2026 $0,05630 $0,05660 $0,05480
$0,05600 $130,77K $13,22M -0.53% 27.10.2026 $0,05590 $0,05660 $0,05430
$0,05640 $115,31K $13,32M +0.89% 26.10.2026 $0,05530 $0,05620 $0,05410
$0,05580 $133,07K $13,18M +0.90% 25.10.2026 $0,05670 $0,05695 $0,05440
$0,05522 $34,49K $13,04M -2.61% 24.10.2026 $0,05635 $0,05790 $0,05519
$0,05673 $62,28K $13,39M +0.67% 23.10.2026 $0,05610 $0,05830 $0,05520
$0,05630 $335,59K $13,29M +0.36% 22.10.2026 $0,05910 $0,05940 $0,05560
$0,05610 $235,88K $13,25M -5.08% 21.10.2026 $0,05910 $0,06090 $0,05860
$0,05900 $187,63K $13,93M -0.17% 20.10.2026 $0,05980 $0,06020 $0,05730
$0,05910 $260,51K $13,95M -1.17% 19.10.2026 $0,05980 $0,06120 $0,05910
$0,05970 $260,47K $14,10M -0.17% 18.10.2026 $0,06220 $0,06260 $0,05540
$0,05970 $383,51K $14,10M -4.02% 17.10.2026 $0,06430 $0,06480 $0,06090
$0,06220 $132,70K $14,69M -3.27% 16.10.2026 $0,06510 $0,06550 $0,06290
$0,06440 $133,41K $15,21M -1.08% 15.10.2026 $0,06530 $0,06570 $0,06070
$0,06510 $372,50K $15,37M -0.31% 14.10.2026 $0,06780 $0,06830 $0,06480
$0,06520 $184,29K $15,39M -3.83% 13.10.2026 $0,06640 $0,06983 $0,06431
$0,06741 $7,16K $15,92M +1.52% 12.10.2026 $0,07099 $0,07221 $0,06596
$0,06633 $7,05K $15,66M -6.56% 11.10.2026 $0,07058 $0,07136 $0,06928
$0,07012 $3,36K $16,56M -0.65% 10.10.2026 $0,07078 $0,07158 $0,06994
$0,07055 $7,20K $16,66M -0.32% 09.10.2026 $0,06986 $0,07125 $0,06884
$0,07062 $1,38K $16,67M +1.09% 08.10.2026 $0,07294 $0,07306 $0,06707
$0,07010 $12,06K $16,55M -3.89% 07.10.2026 $0,07559 $0,07581 $0,07064
$0,07258 $13,24K $17,14M -3.98% 06.10.2026 $0,07602 $0,07703 $0,07412
$0,07574 $5,23K $17,88M -0.37% 05.10.2026 $0,07554 $0,07652 $0,07450
$0,07600 $21,56K $17,94M +0.61% 04.10.2026 $0,07537 $0,07716 $0,07508
$0,07546 $6,40K $17,82M +0.12% 03.10.2026 $0,07508 $0,07608 $0,07443
$0,07553 $12,84K $17,83M +0.60% 02.10.2026 $0,07557 $0,07729 $0,07259
$0,07513 $15,20K $17,74M -0.58% 01.10.2026 $0,07543 $0,07708 $0,07444
$0,07557 $6,02K — +0.19% 30.09.2026 $0,07395 $0,07711 $0,07361
$0,07527 $98,74K — +1.78% 29.09.2026 $0,07517 $0,07781 $0,07245
$0,07387 $334,41K — -1.73% 28.09.2026 $0,08026 $0,08097 $0,07363
$0,07511 $193,15K — -6.42% 27.09.2026 $0,07964 $0,08119 $0,07893
$0,08024 $7,30K — +0.75% 26.09.2026 $0,08004 $0,08179 $0,07845
$0,08009 $21,02K — +0.06% 25.09.2026 $0,07902 $0,08100 $0,07785
$0,08004 $12,07K — +1.29% 24.09.2026 $0,07457 $0,08136 $0,07452
$0,07879 $12,44K — +5.66% 23.09.2026 $0,07995 $0,08092 $0,07475
$0,07485 $13,07K — -6.38% 22.09.2026 $0,07799 $0,08016 $0,07735
$0,07957 $7,81K — +2.03% 21.09.2026 $0,07619 $0,07890 $0,07536
$0,07804 $8,14K — +2.43% 20.09.2026 $0,07684 $0,07698 $0,07464
$0,07602 $2,85K — -1.07% 19.09.2026 $0,07498 $0,07679 $0,07390
$0,07679 $5,20K — +2.41% 18.09.2026 $0,07339 $0,07500 $0,07339
$0,07462 $7,07K — +1.68% 17.09.2026 $0,07102 $0,07374 $0,07000
$0,07321 $2,17K — +3.08% 16.09.2026 $0,07206 $0,07213 $0,06881
$0,07076 $7,97K — -1.80% 15.09.2026 $0,07432 $0,07472 $0,07089
$0,07149 $4,41K — -3.81% 14.09.2026 $0,07321 $0,07510 $0,07321
$0,07380 $5,99K — +0.81% 13.09.2026 $0,07422 $0,07606 $0,07300
$0,07318 $3,02K — -1.40% 12.09.2026 $0,07479 $0,07577 $0,07346
$0,07359 $1,15K — -1.60% 11.09.2026 $0,07159 $0,07558 $0,06942
$0,07367 $14,81K — +2.91% 10.09.2026 $0,07745 $0,07758 $0,07127
$0,07159 $14,20K — -7.57% 09.09.2026 $0,07994 $0,08174 $0,07612
$0,07719 $11,74K — -3.44% 08.09.2026 $0,08125 $0,08794 $0,07790
$0,07972 $57,71K — -1.88% 07.09.2026 $0,08222 $0,08225 $0,07997
$0,08111 $3,71K — -1.35% 06.09.2026 $0,08192 $0,08338 $0,08041
$0,08220 $4,54K — +0.34% 05.09.2026 $0,07907 $0,08240 $0,07904
$0,08207 $4,99K — +3.79% 04.09.2026 $0,07975 $0,07987 $0,07703
$0,07860 $2,97K — -1.44% 03.09.2026 $0,07761 $0,08062 $0,07704
$0,07914 $7,46K — +1.97% 02.09.2026 $0,07970 $0,08039 $0,07618
$0,07764 $17,03K — -2.58% 01.09.2026 $0,08248 $0,08256 $0,07735
$0,07970 $31,35K — -3.37% 31.08.2026 $0,07762 $0,08504 $0,07760
$0,08217 $28,34K — +5.86% 30.08.2026 $0,08083 $0,08541 $0,07672
$0,07771 $36,07K — -3.86% 29.08.2026 $0,07932 $0,08123 $0,07896
$0,08071 $1,72K — +1.75% 28.08.2026 $0,07950 $0,08139 $0,07741
$0,07874 $12,85K — -0.96% 27.08.2026 $0,07933 $0,08100 $0,07912
$0,07942 $1,90K — +0.11% 26.08.2026 $0,07689 $0,08017 $0,07610
$0,07989 $8,99K — +3.90% 25.08.2026 $0,08001 $0,08150 $0,07539
$0,07630 $30,08K — -4.64% 24.08.2026 $0,08291 $0,08291 $0,07921
$0,08013 $18,26K — -3.35% 23.08.2026 $0,07910 $0,08531 $0,07566
$0,08298 $26,72K — +4.91% 22.08.2026 $0,08504 $0,08674 $0,07591
$0,07917 $51,20K — -6.90% 21.08.2026 $0,07950 $0,08537 $0,07674
$0,08504 $23,92K — +6.97% 20.08.2026 $0,07687 $0,07989 $0,07641
$0,07964 $4,12K — +3.60% 19.08.2026 $0,07412 $0,07808 $0,07412
$0,07671 $5,45K — +3.49% 18.08.2026 $0,07635 $0,07635 $0,07422
$0,07469 $1,29K — -2.17% 17.08.2026 $0,07674 $0,07789 $0,07594
$0,07728 $2,45K — +0.70% 16.08.2026 $0,07736 $0,07854 $0,07672
$0,07695 $3,47K — -0.53% 15.08.2026 $0,07676 $0,07937 $0,07623
$0,07729 $8,89K — +0.69% 14.08.2026 $0,07562 $0,07805 $0,07499
$0,07685 $2,01K — +1.63% 13.08.2026 $0,07790 $0,07856 $0,07561
$0,07571 $2,12K — -2.81% 12.08.2026 $0,08033 $0,08315 $0,07651
$0,07675 $7,59K — -4.46% 11.08.2026 $0,08368 $0,08400 $0,07948
$0,07991 $7,04K — -4.51% 10.08.2026 $0,08155 $0,08645 $0,08155
$0,08370 $7,29K — +2.64% 09.08.2026 $0,08299 $0,08470 $0,08122
$0,08126 $6,02K — -2.08% 08.08.2026 $0,08084 $0,08286 $0,08042
$0,08286 $3,58K — +2.50% 07.08.2026 $0,08250 $0,08395 $0,07931
$0,08061 $6,16K — -2.29% 06.08.2026 $0,08043 $0,08389 $0,07978
$0,08230 $16,04K — +2.33% 05.08.2026 $0,07836 $0,08252 $0,07727
$0,08001 $5,04K — +2.11% 04.08.2026 $0,07951 $0,08043 $0,07843
$0,07875 $6,45K — -0.96% 03.08.2026 $0,08100 $0,08100 $0,07766
$0,07940 $8,39K — -1.98% 02.08.2026 $0,08115 $0,08319 $0,07980
$0,08113 $10,50K — -0.02% 01.08.2026 $0,08097 $0,08284 $0,07952
$0,08121 $12,18K — +0.30% 31.07.2026 $0,07856 $0,08263 $0,07834
$0,08122 $11,77K — +3.39% 30.07.2026 $0,07957 $0,08049 $0,07740
$0,07855 $16,73K — -1.28% 29.07.2026 $0,08009 $0,08209 $0,07768
$0,07964 $30,59K — -0.56% 28.07.2026 $0,08540 $0,08540 $0,07766
$0,08007 $35,61K — -6.24% 27.07.2026 $0,08010 $0,08883 $0,07996
$0,08529 $38,05K — +6.48% 26.07.2026 $0,07752 $0,08002 $0,07734
$0,08002 $4,55K — +3.22% 25.07.2026 $0,07777 $0,07953 $0,07657
$0,07755 $3,63K — -0.28% 24.07.2026 $0,07860 $0,08235 $0,07736
$0,07770 $8,05K — -1.15% 23.07.2026 $0,08267 $0,08446 $0,07752
$0,07864 $18,32K — -4.87% 22.07.2026 $0,07745 $0,08734 $0,07698
$0,08263 $30,24K — +6.69% 21.07.2026 $0,08039 $0,08039 $0,07578
$0,07702 $11,00K — -4.19% 20.07.2026 $0,07410 $0,08328 $0,07391
$0,08044 $39,22K — +8.56% 19.07.2026 $0,07394 $0,07658 $0,07364
$0,07402 $4,38K — +0.11% 18.07.2026 $0,07364 $0,07408 $0,07207
$0,07398 $4,03K — +0.46% 17.07.2026 $0,07560 $0,07800 $0,07339
$0,07372 $18,51K — -2.49% 16.07.2026 $0,07781 $0,07782 $0,07547
$0,07547 $14,33K — -3.01% 15.07.2026 $0,07667 $0,07892 $0,07549
$0,07789 $20,55K — +1.59% 14.07.2026 $0,08029 $0,08029 $0,07579
$0,07671 $10,34K — -4.46% 13.07.2026 $0,08010 $0,08099 $0,07757
$0,08034 $11,13K — +0.30% 12.07.2026 $0,07572 $0,08143 $0,07535
$0,08014 $33,00K — +5.84% 11.07.2026 $0,07616 $0,08028 $0,07580
$0,07580 $65,04K — -0.47% 10.07.2026 $0,07327 $0,07731 $0,07244
$0,07646 $3,44K — +4.35% 09.07.2026 $0,07187 $0,07442 $0,07155
$0,07296 $6,08K — +1.52% 08.07.2026 $0,07412 $0,07419 $0,07143
$0,07180 $5,58K — -3.13% 07.07.2026 $0,07643 $0,07668 $0,07305
$0,07350 $12,47K — -3.83% 06.07.2026 $0,07657 $0,07729 $0,07283
$0,07629 $20,48K — -0.37% 05.07.2026 $0,07762 $0,07969 $0,07618
$0,07743 $15,39K — -0.24% 04.07.2026 $0,07626 $0,07995 $0,07536
$0,07747 $5,73K — +1.59% 03.07.2026 $0,07595 $0,07724 $0,07521
$0,07625 $10,77K — +0.39% 02.07.2026 $0,07231 $0,07762 $0,07176
$0,07613 $17,10K — +5.28% 01.07.2026 $0,07133 $0,07376 $0,07025
$0,07224 $19,16K — +1.28% 30.06.2026 $0,07441 $0,07448 $0,07078
$0,07124 $6,96K — -4.26% 29.06.2026 $0,07318 $0,07482 $0,07240
$0,07433 $8,76K — +1.57% 28.06.2026 $0,07244 $0,07624 $0,07189
$0,07320 $12,75K — +1.05% 27.06.2026 $0,07636 $0,07698 $0,07120
$0,07253 $10,41K — -5.02% 26.06.2026 $0,08111 $0,08216 $0,07635
$0,07646 $15,68K — -5.73% 25.06.2026 $0,07934 $0,08364 $0,07726
$0,08113 $29,41K — +2.26% 24.06.2026 $0,08524 $0,08546 $0,07669
$0,07998 $44,44K — -6.17% 23.06.2026 $0,08082 $0,08984 $0,08041
$0,08496 $42,47K — +5.12% 22.06.2026 $0,08334 $0,08535 $0,08052
$0,08058 $19,09K — -3.31% 21.06.2026 $0,08302 $0,08563 $0,08196
$0,08326 $32,94K — +0.29% 20.06.2026 $0,07923 $0,09022 $0,07823
$0,08300 $66,49K — +4.76% 19.06.2026 $0,07833 $0,08081 $0,07625
$0,08017 $14,88K — +2.35% 18.06.2026 $0,08036 $0,08235 $0,07624
$0,07772 $35,93K — -3.29% 17.06.2026 $0,08283 $0,08684 $0,07904
$0,07988 $39,01K — -3.56% 16.06.2026 $0,08374 $0,08420 $0,08067
$0,08281 $5,36K — -1.11% 15.06.2026 $0,08420 $0,08828 $0,08243
$0,08245 $31,01K — -2.08% 14.06.2026 $0,08246 $0,08947 $0,08106
$0,08405 $40,97K — +1.93% 13.06.2026 $0,08164 $0,08471 $0,08017
$0,08211 $11,95K — +0.58% 12.06.2026 $0,08231 $0,08524 $0,08067
$0,08118 $17,82K — -1.37% 11.06.2026 $0,07578 $0,08480 $0,07578
$0,08247 $28,66K — +8.83% 10.06.2026 $0,08019 $0,08122 $0,07335
$0,07555 $8,91K — -5.79% 09.06.2026 $0,07886 $0,08209 $0,07524
$0,08033 $28,29K — +1.86% 08.06.2026 $0,07577 $0,08263 $0,07545
$0,07868 $34,14K — +3.84% 07.06.2026 $0,07465 $0,07741 $0,07227
$0,07579 $3,27K — +1.53% 06.06.2026 $0,07429 $0,07577 $0,06877
$0,07479 $3,78K — +0.67% 05.06.2026 $0,08244 $0,08310 $0,07182
$0,07382 $10,58K — -10.46% 04.06.2026 $0,09169 $0,09177 $0,08119
$0,08225 $13,55K — -10.30% 03.06.2026 $0,08952 $0,09539 $0,08863
$0,09125 $10,91K — +1.93% 02.06.2026 $0,09431 $0,09541 $0,08821
$0,08944 $20,26K — -5.16% 01.06.2026 $0,09480 $0,09683 $0,09033
$0,09438 $27,79K — -0.44% 31.05.2026 $0,09976 $0,1022 $0,09210
$0,09411 $13,28K — -5.66% 30.05.2026 $0,09933 $0,1014 $0,09789
$0,1001 $23,50K — +0.77% 29.05.2026 $0,09675 $0,1087 $0,09430
$0,09916 $86,61K — +2.49% 28.05.2026 $0,1023 $0,1027 $0,09576
$0,09645 $27,87K — -5.67% 27.05.2026 $0,1085 $0,1093 $0,1016
$0,1019 $25,05K — -6.10% 26.05.2026 $0,1107 $0,1124 $0,1074
$0,1083 $23,40K — -2.14% 25.05.2026 $0,1115 $0,1190 $0,1102
$0,1109 $32,94K — -0.52% 24.05.2026 $0,1189 $0,1237 $0,1096
$0,1115 $25,55K — -6.23% 23.05.2026 $0,1167 $0,1224 $0,1135
$0,1197 $23,36K — +2.49% 22.05.2026 $0,1243 $0,1355 $0,1157
$0,1164 $73,91K — -6.30% 21.05.2026 $0,1120 $0,1254 $0,1116
$0,1242 $79,07K — +10.89% 20.05.2026 $0,1009 $0,1179 $0,1008
$0,1122 $35,78K — +11.20% 19.05.2026 $0,1065 $0,1113 $0,1003
$0,1008 $27,89K — -5.42% 18.05.2026 $0,1185 $0,1198 $0,1060
$0,1065 $18,88K — -10.15% 17.05.2026 $0,1265 $0,1276 $0,1155
$0,1186 $23,89K — -6.18% 16.05.2026 $0,1235 $0,1335 $0,1182
$0,1261 $107,07K — +2.10% 15.05.2026 $0,1371 $0,1376 $0,1199
$0,1236 $88,21K — -9.85% 14.05.2026 $0,1208 $0,1429 $0,1196
$0,1369 $215,44K — +13.29% 13.05.2026 $0,1214 $0,1282 $0,1138
$0,1208 $134,93K — -0.44% 12.05.2026 $0,1165 $0,1409 $0,1159
$0,1216 $642,89K — +4.38% 11.05.2026 $0,1073 $0,1233 $0,1062
$0,1166 $144,08K — +8.58% 10.05.2026 $0,1062 $0,1099 $0,1048
$0,1073 $31,98K — +0.96% 09.05.2026 $0,1044 $0,1097 $0,1044
$0,1065 $44,37K — +1.94% 08.05.2026 $0,1063 $0,1063 $0,1016
$0,1044 $43,32K — -1.71% 07.05.2026 $0,1011 $0,1129 $0,09937
$0,1065 $164,94K — +5.37% 06.05.2026 $0,09915 $0,1041 $0,09731
$0,1011 $60,61K — +1.93% 05.05.2026 $0,09692 $0,1017 $0,09692
$0,09922 $58,28K — +2.37% 04.05.2026 $0,09170 $0,1006 $0,09146
$0,09651 $94,16K — +5.25% 03.05.2026 $0,09399 $0,09399 $0,09004
$0,09198 $37,43K — -2.14% 02.05.2026 $0,09667 $0,1053 $0,09316
$0,09370 $131,73K — -3.07% 01.05.2026 $0,09034 $0,09741 $0,08873
$0,09676 $81,85K — +7.11% 30.04.2026 $0,08909 $0,09246 $0,08801
$0,09018 $47,29K — +1.22% 29.04.2026 $0,08913 $0,09455 $0,08757
$0,08909 $91,83K — -0.04% 28.04.2026 $0,09109 $0,09369 $0,08857
$0,08909 $33,02K — -2.20% 27.04.2026 $0,09554 $0,09778 $0,08954
$0,09105 $43,18K — -4.70% 26.04.2026 $0,09466 $0,09841 $0,09383
$0,09532 $50,05K — +0.70% 25.04.2026 $0,09199 $0,1185 $0,09190
$0,09415 $459,08K — +2.35% 24.04.2026 $0,08917 $0,09658 $0,08814
$0,09190 $59,44K — +3.06% 23.04.2026 $0,08897 $0,09349 $0,08698
$0,08934 $64,28K — +0.42% 22.04.2026 $0,08838 $0,09672 $0,08679
$0,08912 $86,13K — +0.84% 21.04.2026 $0,09323 $0,09358 $0,08562
$0,08849 $43,82K — -5.08% 20.04.2026 $0,09117 $0,09561 $0,08571
$0,09360 $87,65K — +2.67% 19.04.2026 $0,08217 $0,1002 $0,08174
$0,09114 $151,87K — +10.92% 18.04.2026 $0,09963 $0,1004 $0,08226
$0,08226 $82,98K — -17.43% 17.04.2026 $0,07948 $0,1336 $0,07903
$0,09987 $898,54K — +25.65% 16.04.2026 $0,07367 $0,07971 $0,07317
$0,07938 $29,59K — +7.75% 15.04.2026 $0,07642 $0,07664 $0,07262
$0,07334 $15,15K — -4.03% 14.04.2026 $0,07440 $0,07990 $0,07305
$0,07618 $19,09K — +2.39% 13.04.2026 $0,07009 $0,07610 $0,06950
$0,07423 $40,78K — +5.91% 12.04.2026 $0,07414 $0,07440 $0,06928
$0,06960 $11,49K — -6.12% 11.04.2026 $0,07599 $0,07741 $0,07317
$0,07427 $27,62K — -2.26% 10.04.2026 $0,07361 $0,07649 $0,07208
$0,07597 $45,84K — +3.21% 09.04.2026 $0,06982 $0,08467 $0,06887
$0,07367 $138,98K — +5.51% 08.04.2026 $0,06971 $0,07070 $0,06794
$0,06984 $18,80K — +0.19% 07.04.2026 $0,06664 $0,06977 $0,06543
$0,06977 $12,37K — +4.70% 06.04.2026 $0,06694 $0,06975 $0,06601
$0,06630 $14,52K — -0.96% 05.04.2026 $0,06786 $0,06857 $0,06571
$0,06641 $17,44K — -2.14% 04.04.2026 $0,06875 $0,07150 $0,06704
$0,06803 $25,25K — -1.05% 03.04.2026 $0,07046 $0,07845 $0,06839
$0,06864 $113,48K — -2.58% 02.04.2026 $0,06598 $0,07192 $0,06369
$0,07082 $42,26K — +7.34% 01.04.2026 $0,06549 $0,06622 $0,06391
$0,06592 $15,86K — +0.66% 31.03.2026 $0,06432 $0,06940 $0,06429
$0,06579 $46,38K — +2.29% 30.03.2026 $0,06334 $0,06769 $0,06317
$0,06456 $17,96K — +1.93% 29.03.2026 $0,06652 $0,06702 $0,06235
$0,06362 $10,69K — -4.36% 28.03.2026 $0,06663 $0,06918 $0,06565
$0,06692 $10,55K — +0.44% 27.03.2026 $0,06960 $0,07258 $0,06699
$0,06699 $11,02K — -3.75% 26.03.2026 $0,07441 $0,07499 $0,06795
$0,06941 $34,82K — -6.72% 25.03.2026 $0,07828 $0,07895 $0,07388
$0,07421 $39,84K — -5.20% 24.03.2026 $0,07454 $0,08073 $0,07328
$0,07816 $62,21K — +4.86% 23.03.2026 $0,07188 $0,07548 $0,07129
$0,07451 $9,22K — +3.66% 22.03.2026 $0,07354 $0,07454 $0,07121
$0,07240 $14,79K — -1.55% 21.03.2026 $0,07265 $0,07806 $0,07246
$0,07412 $32,77K — +2.02% 20.03.2026 $0,07102 $0,07483 $0,07094
$0,07266 $21,02K — +2.31% 19.03.2026 $0,07450 $0,07551 $0,06997
$0,07078 $9,82K — -4.99% 18.03.2026 $0,07864 $0,07981 $0,07396
$0,07455 $19,73K — -5.20% 17.03.2026 $0,08025 $0,08334 $0,07846
$0,07852 $50,50K — -2.16% 16.03.2026 $0,07715 $0,08145 $0,07701
$0,08078 $32,84K — +4.71% 15.03.2026 $0,07592 $0,07995 $0,07586
$0,07693 $22,00K — +1.33% 14.03.2026 $0,07663 $0,07746 $0,07505
$0,07583 $16,42K — -1.04% 13.03.2026 $0,07816 $0,07896 $0,07593
$0,07656 $32,35K — -2.05% 12.03.2026 $0,07716 $0,07908 $0,07548
$0,07811 $34,01K — +1.23% 11.03.2026 $0,07295 $0,07808 $0,07278
$0,07707 $54,72K — +5.65% 10.03.2026 $0,07406 $0,07576 $0,07273
$0,07302 $38,88K — -1.40% 09.03.2026 $0,07562 $0,07766 $0,07338
$0,07389 $37,19K — -2.29% 08.03.2026 $0,07384 $0,07776 $0,07185
$0,07490 $55,61K — +1.44% 07.03.2026 $0,07636 $0,07660 $0,07213
$0,07393 $38,88K — -3.18% 06.03.2026 $0,07896 $0,07982 $0,07413
$0,07637 $83,99K — -3.28% 05.03.2026 $0,08370 $0,08461 $0,07749
$0,07916 $58,62K — -5.42% 04.03.2026 $0,08132 $0,09003 $0,07906
$0,08353 $141,11K — +2.72% 03.03.2026 $0,08470 $0,08476 $0,07998
$0,08142 $64,98K — -3.87% 02.03.2026 $0,08002 $0,08715 $0,07923
$0,08473 $136,64K — +5.89% 01.03.2026 $0,08670 $0,08829 $0,07944
$0,07997 $76,30K — -7.76% 28.02.2026 $0,09225 $0,09356 $0,08289
$0,08701 $100,07K — -5.68% 27.02.2026 $0,08941 $0,09636 $0,08754
$0,09251 $198,23K — +3.47% 26.02.2026 $0,09232 $0,09822 $0,08737
$0,08916 $139,14K — -3.42% 25.02.2026 $0,08747 $0,09879 $0,08648
$0,09221 $131,41K — +5.42% 24.02.2026 $0,09442 $0,09633 $0,08549
$0,08715 $89,93K — -7.70% 23.02.2026 $0,09494 $0,09893 $0,08975
$0,09468 $130,54K — -0.27% 22.02.2026 $0,09354 $0,1069 $0,08925
$0,09504 $480,42K — +1.60% 21.02.2026 $0,08933 $0,09776 $0,08572
$0,09377 $277,79K — +4.97% 20.02.2026 $0,08239 $0,09983 $0,08084
$0,08926 $250,55K — +8.34% 19.02.2026 $0,08387 $0,08462 $0,08001
$0,08225 $26,61K — -1.93% 18.02.2026 $0,08987 $0,09013 $0,08343
$0,08382 $39,27K — -6.73% 17.02.2026 $0,08808 $0,09074 $0,08604
$0,08983 $73,17K — +1.99% 16.02.2026 $0,08485 $0,09568 $0,08382
$0,08847 $149,74K — +4.27% 15.02.2026 $0,09128 $0,09546 $0,08371
$0,08489 $56,96K — -7.00% 14.02.2026 $0,09115 $0,09477 $0,09000
$0,09126 $83,88K — +0.12% 13.02.2026 $0,08484 $0,09466 $0,08484
$0,09118 $202,09K — +7.47% 12.02.2026 $0,08215 $0,08866 $0,08071
$0,08494 $130,95K — +3.40% 11.02.2026 $0,08121 $0,08464 $0,07709
$0,08215 $74,12K — +1.16% 10.02.2026 $0,08239 $0,08603 $0,08081
$0,08136 $28,88K — -1.25% 09.02.2026 $0,08173 $0,08282 $0,07740
$0,08238 $7,46K — +0.80% 08.02.2026 $0,08346 $0,08463 $0,08039
$0,08180 $11,18K — -1.99% 07.02.2026 $0,08755 $0,08800 $0,08098
$0,08331 $25,01K — -4.84% 06.02.2026 $0,07678 $0,08944 $0,06879
$0,08777 $81,95K — +14.31% 05.02.2026 $0,09746 $0,09891 $0,07604
$0,07619 $67,98K — -21.82% 04.02.2026 $0,09954 $0,1015 $0,09518
$0,09732 $26,52K — -2.23% 03.02.2026 $0,1024 $0,1045 $0,09659
$0,09922 $37,08K — -3.11% 02.02.2026 $0,09692 $0,1044 $0,09633
$0,1036 $47,35K — +6.93% 01.02.2026 $0,1011 $0,1048 $0,09546
$0,09652 $48,40K — -4.50% 31.01.2026 $0,1137 $0,1138 $0,08943
$0,1011 $152,06K — -11.13% 30.01.2026 $0,1109 $0,1162 $0,1068
$0,1137 $93,43K — +2.51% 29.01.2026 $0,1201 $0,1232 $0,1100
$0,1104 $84,33K — -8.04% 28.01.2026 $0,1215 $0,1248 $0,1193
$0,1203 $23,89K — -0.98% 27.01.2026 $0,1207 $0,1225 $0,1187
$0,1221 $34,84K — +1.18% 26.01.2026 $0,1174 $0,1223 $0,1174
$0,1207 $49,11K — +2.79% 25.01.2026 $0,1236 $0,1266 $0,1125
$0,1164 $64,06K — -5.84% 24.01.2026 $0,1263 $0,1286 $0,1194
$0,1239 $70,09K — -1.86% 23.01.2026 $0,1219 $0,1333 $0,1215
$0,1260 $94,91K — +3.33% 22.01.2026 $0,1242 $0,1261 $0,1200
$0,1217 $39,38K — -1.99% 21.01.2026 $0,1245 $0,1291 $0,1214
$0,1242 $90,18K — -0.27% 20.01.2026 $0,1282 $0,1304 $0,1222
$0,1241 $72,64K — -3.16% 19.01.2026 $0,1330 $0,1330 $0,1060
$0,1283 $99,71K — -3.53% 18.01.2026 $0,1356 $0,1397 $0,1326
$0,1331 $16,09K — -1.83% 17.01.2026 $0,1385 $0,1401 $0,1352
$0,1354 $11,98K — -2.25% 16.01.2026 $0,1357 $0,1401 $0,1336
$0,1391 $31,99K — +2.51% 15.01.2026 $0,1415 $0,1446 $0,1320
$0,1358 $90,15K — -4.03% 14.01.2026 $0,1475 $0,1508 $0,1416
$0,1421 $92,80K — -3.63% 13.01.2026 $0,1385 $0,1485 $0,1380
$0,1475 $91,52K — +6.45% 12.01.2026 $0,1399 $0,1494 $0,1332
$0,1390 $172,31K — -0.69% 11.01.2026 $0,1404 $0,1475 $0,1379
$0,1394 $105,38K — -0.75% 10.01.2026 $0,1418 $0,1422 $0,1372
$0,1405 $34,89K — -0.97% 09.01.2026 $0,1390 $0,1453 $0,1372
$0,1419 $93,95K — +2.12% 08.01.2026 $0,1446 $0,1470 $0,1358
$0,1395 $78,87K — -3.58% 07.01.2026 $0,1589 $0,1590 $0,1439
$0,1453 $79,88K — -8.58% 06.01.2026 $0,1571 $0,1671 $0,1527
$0,1587 $202,98K — +1.07% 05.01.2026 $0,1627 $0,1652 $0,1526
$0,1569 $199,87K — -3.54% 04.01.2026 $0,1715 $0,1847 $0,1618
$0,1623 $325,54K — -5.38% 03.01.2026 $0,1529 $0,1884 $0,1514
$0,1717 $1,41M — +12.28% 02.01.2026 $0,1365 $0,1694 $0,1349
$0,1528 $846,55K — +11.95% 01.01.2026 $0,1314 $0,1468 $0,1297
$0,1365 $255,16K — +3.94% 31.12.2025 $0,1236 $0,1616 $0,1234
$0,1318 $1,39M — +6.58% 30.12.2025 $0,1256 $0,1267 $0,1202
$0,1234 $126,62K — -1.82% 29.12.2025 $0,1228 $0,1288 $0,1209
$0,1252 $188,01K — +1.95% 28.12.2025 $0,1234 $0,1301 $0,1216
$0,1233 $256,72K — -0.14% 27.12.2025 $0,1231 $0,1252 $0,1213
$0,1231 $90,81K — -0.02% 26.12.2025 $0,1183 $0,1270 $0,1178
$0,1230 $233,55K — +4.00% 25.12.2025 $0,1254 $0,1323 $0,1169
$0,1182 $438,98K — -5.77% 24.12.2025 $0,1158 $0,1327 $0,1118
$0,1258 $253,77K — +8.62% 23.12.2025 $0,1201 $0,1236 $0,1131
$0,1159 $187,20K — -3.47% 22.12.2025 $0,1220 $0,1255 $0,1164
$0,1204 $183,62K — -1.30% 21.12.2025 $0,1257 $0,1308 $0,1210
$0,1220 $111,16K — -2.98% 20.12.2025 $0,1280 $0,1333 $0,1252
$0,1256 $103,10K — -1.85% 19.12.2025 $0,1264 $0,1340 $0,1245
$0,1280 $93,57K — +1.27% 18.12.2025 $0,1267 $0,1337 $0,1196
$0,1270 $181,59K — +0.26% 17.12.2025 $0,1387 $0,1425 $0,1270
$0,1270 $73,74K — -8.39% 16.12.2025 $0,1369 $0,1419 $0,1313
$0,1382 $68,99K — +1.01% 15.12.2025 $0,1459 $0,1535 $0,1367
$0,1369 $97,51K — -6.22% 14.12.2025 $0,1462 $0,1559 $0,1420
$0,1456 $115,48K — -0.39% 13.12.2025 $0,1441 $0,1469 $0,1399
$0,1460 $104,90K — +1.37% 12.12.2025 $0,1579 $0,1591 $0,1440
$0,1440 $146,22K — -8.80% 11.12.2025 $0,1413 $0,1734 $0,1364
$0,1573 $1,03M — +11.33% 10.12.2025 $0,1526 $0,1563 $0,1387
$0,1410 $89,92K — -7.58% 09.12.2025 $0,1574 $0,1684 $0,1508
$0,1526 $155,47K — -3.01% 08.12.2025 $0,1572 $0,1696 $0,1540
$0,1579 $141,47K — +0.46% 07.12.2025 $0,1696 $0,1734 $0,1511
$0,1579 $239,14K — -6.89% 06.12.2025 $0,1671 $0,1727 $0,1511
$0,1706 $635,33K — +2.09% 05.12.2025 $0,1490 $0,2069 $0,1431
$0,1677 $3,30M — +12.54% 04.12.2025 $0,1973 $0,1975 $0,1459
$0,1492 $1,61M — -24.41% 03.12.2025 $0,1152 $0,2059 $0,1141
$0,1971 $2,22M — +71.18% 02.12.2025 $0,1149 $0,1208 $0,1135
$0,1149 $40,25K — -0.03% 01.12.2025 $0,1256 $0,1256 $0,1083
$0,1144 $71,84K — -8.92% 30.11.2025 $0,1307 $0,1331 $0,1234
$0,1249 $48,78K — -4.45% 29.11.2025 $0,1292 $0,1357 $0,1245
$0,1304 $48,51K — +0.96% 28.11.2025 $0,1310 $0,1372 $0,1276
$0,1288 $72,91K — -1.69% 27.11.2025 $0,1325 $0,1434 $0,1268
$0,1309 $182,69K — -1.21% 26.11.2025 $0,1304 $0,1344 $0,1229
$0,1324 $69,93K — +1.53% 25.11.2025 $0,1346 $0,1448 $0,1255
$0,1302 $132,33K — -3.25% 24.11.2025 $0,1236 $0,1521 $0,1232
$0,1350 $494,19K — +9.21% 23.11.2025 $0,1244 $0,1331 $0,1209
$0,1242 $159,82K — -0.15% 22.11.2025 $0,1369 $0,1449 $0,1225
$0,1242 $203,29K — -9.25% 21.11.2025 $0,1324 $0,1847 $0,1275
$0,1372 $1,39M — +3.60% 20.11.2025 $0,1463 $0,1477 $0,1267
$0,1323 $468,60K — -9.55% 19.11.2025 $0,1537 $0,1543 $0,1391
$0,1458 $254,64K — -5.13% 18.11.2025 $0,1505 $0,1603 $0,1452
$0,1544 $1,12M — +2.62% 17.11.2025 $0,1647 $0,1660 $0,1497
$0,1506 $532,93K — -8.56% 16.11.2025 $0,1706 $0,1768 $0,1559
$0,1650 $597,82K — -3.25% 15.11.2025 $0,1724 $0,1831 $0,1642
$0,1699 $396,36K — -1.42% 14.11.2025 $0,1774 $0,1943 $0,1640
$0,1721 $737,42K — -3.01% 13.11.2025 $0,2000 $0,2053 $0,1714
$0,1779 $817,71K — -11.08% 12.11.2025 $0,2094 $0,2305 $0,1977
$0,1987 $1,00M — -5.11% 11.11.2025 $0,2462 $0,2548 $0,2083
$0,2098 $918,35K — -14.79% 10.11.2025 $0,2692 $0,2753 $0,2414
$0,2460 $2,59M — -8.60% 09.11.2025 $0,2242 $0,3564 $0,2041
$0,2690 $5,98M — +20.03% 08.11.2025 $0,2731 $0,2767 $0,2120
$0,2242 $2,70M — -17.90% 07.11.2025 $0,3463 $0,4179 $0,2410
$0,2733 $17,66M — -21.08% 06.11.2025 $0,1238 $0,5743 $0,1176
$0,3467 $24,67M — +180.03%
Kapitalizacja = cena zamknięcia × podaż w obiegu z danego dnia; serwis zapisuje podaż od 02.10.2026, więc wcześniejsze dni są puste.
Zeskanuj telefonem, aby pobrać aplikację