CoinXview PortfelApp
PL
Coin: 1237Giełdy: 22Kapitalizacja: $2,53T −1,67%Wol. 24h: $23,27BDominacja: BTC 58,9% ETH 10,1%Gas ETH: 0,17 gweiStrach i chciwość: 23/100

Historia cen Stader Labs (SD)

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

Miesięczne stopy zwrotu SD

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-24%-17%-9,1%+5,3%+16%-28%-6,8%+21%-4,9%-2,1%-15%—-55%
2025-33%-24%-17%-4,0%-9,3%-19%+83%-8,8%-24%-21%-37%-11%-83%
2024+9,4%-11%-0,2%-32%+12%-18%-19%+1,3%-14%-28%+219%+34%+31%
2023+320%+9,6%-4,2%-9,4%-7,4%-16%-6,8%-16%-11%+15%-4,7%+67%+296%
2022———-33%-72%-22%-38%-2,7%-17%+37%-17%-34%-94%
Średnia miesięczna+68%-11%-7,6%-15%-12%-20%+2,5%-1,1%-14%+0,2%+40%+14%
Lata wzrostowe2/41/40/41/52/50/51/52/50/52/51/42/4

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
08.11.2026$0,1022$0,1025$0,1007 $0,1024$33,35K$7,48M+0.16%
07.11.2026$0,1027$0,1083$0,1017 $0,1022$54,03K$7,47M-0.54%
06.11.2026$0,1002$0,1095$0,1001 $0,1027$53,23K$7,51M+2.58%
05.11.2026$0,1092$0,1101$0,1010 $0,1076$41,43K—-1.47%
05.11.2026$0,1087$0,1103$0,1002 $0,1002$58,36K$7,32M-7.89%
04.11.2026$0,1112$0,1123$0,1089 $0,1092$61,68K—-1.80%
04.11.2026$0,1077$0,1120$0,1033 $0,1087$57,54K$7,95M+0.95%
03.11.2026$0,1105$0,1114$0,1089 $0,1112$94,16K—+0.63%
03.11.2026$0,1072$0,1080$0,1062 $0,1078$33,65K$7,88M+0.59%
02.11.2026$0,1135$0,1155$0,1048 $0,1105$34,95K—-2.64%
02.11.2026$0,1132$0,1135$0,1042 $0,1072$60,60K$7,84M-5.28%
01.11.2026$0,1179$0,1182$0,1130 $0,1135$21,02K—-3.73%
01.11.2026$0,1207$0,1212$0,1110 $0,1132$57,00K$8,27M-6.26%
31.10.2026$0,1195$0,1220$0,1159 $0,1179$7,02K—-1.34%
31.10.2026$0,1128$0,1240$0,1119 $0,1207$56,60K$8,82M+7.02%
30.10.2026$0,1121$0,1137$0,1103 $0,1128$54,86K$8,25M+0.66%
29.10.2026$0,1190$0,1206$0,1107 $0,1115$63,31K$8,15M-6.30%
28.10.2026$0,1189$0,1206$0,1150 $0,1194$56,34K$8,73M+0.49%
27.10.2026$0,1199$0,1230$0,1167 $0,1189$56,64K$8,69M-0.84%
26.10.2026$0,1127$0,1298$0,1100 $0,1185$158,79K$8,66M+5.15%
25.10.2026$0,1121$0,1184$0,1120 $0,1131$53,20K$8,27M+0.92%
24.10.2026$0,1162$0,1226$0,1114 $0,1125$69,83K$8,22M-3.18%
23.10.2026$0,1198$0,1220$0,1146 $0,1155$54,30K$8,44M-3.59%
22.10.2026$0,1192$0,1257$0,1167 $0,1204$85,41K$8,80M+1.01%
21.10.2026$0,1206$0,1224$0,1183 $0,1204$41,29K—-0.17%
21.10.2026$0,1161$0,1230$0,1123 $0,1188$58,12K$8,68M+2.29%
20.10.2026$0,1174$0,1210$0,1146 $0,1207$119,38K—+2.81%
20.10.2026$0,1167$0,1190$0,1144 $0,1159$28,83K$8,47M-0.69%
19.10.2026$0,1194$0,1203$0,1169 $0,1174$19,22K—-1.68%
19.10.2026$0,1207$0,1223$0,1099 $0,1172$193,43K$8,57M-2.90%
18.10.2026$0,1193$0,1231$0,1140 $0,1194$22,00K—+0.08%
18.10.2026$0,1248$0,1255$0,1200 $0,1203$67,97K$8,79M-3.61%
17.10.2026$0,1236$0,1260$0,1190 $0,1194$11,12K—-3.40%
17.10.2026$0,1295$0,1310$0,1237 $0,1241$61,45K$9,07M-4.17%
16.10.2026$0,1354$0,1391$0,1283 $0,1297$57,97K$9,48M-4.23%
15.10.2026$0,1383$0,1579$0,1262 $0,1354$67,32K$9,90M-2.08%
14.10.2026$0,1527$0,1666$0,1329 $0,1382$660,20K$10,10M-9.50%
13.10.2026$0,1236$0,1980$0,1216 $0,1538$2,78M$11,24M+24.42%
12.10.2026$0,1237$0,1293$0,1183 $0,1236$159,90K$9,03M-0.15%
11.10.2026$0,1261$0,1282$0,1222 $0,1245$24,03K$9,10M-1.30%
10.10.2026$0,1196$0,1290$0,1191 $0,1268$29,32K$9,27M+6.06%
09.10.2026$0,1173$0,1264$0,1171 $0,1200$74,42K$8,77M+2.28%
08.10.2026$0,1223$0,1239$0,1151 $0,1173$81,11K$8,57M-4.11%
07.10.2026$0,1192$0,1249$0,1170 $0,1229$72,10K$8,98M+3.10%
06.10.2026$0,1189$0,1309$0,1185 $0,1194$52,27K$8,72M+0.37%
05.10.2026$0,1193$0,1222$0,1170 $0,1190$69,16K$8,70M-0.21%
04.10.2026$0,1190$0,1380$0,1180 $0,1197$159,91K$8,75M+0.57%
03.10.2026$0,1191$0,1205$0,1150 $0,1189$25,08K$8,69M-0.16%
02.10.2026$0,1213$0,1260$0,1176 $0,1191$25,88K$8,71M-1.83%
01.10.2026$0,1233$0,1247$0,1200 $0,1214$35,18K—-1.58%
30.09.2026$0,1275$0,1308$0,1232 $0,1233$48,18K—-3.30%
29.09.2026$0,1317$0,1330$0,1258 $0,1276$64,67K—-3.08%
28.09.2026$0,1357$0,1368$0,1287 $0,1314$60,64K—-3.15%
27.09.2026$0,1339$0,1386$0,1291 $0,1356$101,82K—+1.26%
26.09.2026$0,1284$0,1420$0,1270 $0,1350$126,50K—+5.16%
25.09.2026$0,1295$0,1295$0,1240 $0,1282$92,87K—-1.00%
24.09.2026$0,1290$0,1329$0,1254 $0,1297$84,34K—+0.50%
23.09.2026$0,1267$0,1350$0,1217 $0,1291$158,70K—+1.85%
22.09.2026$0,1209$0,1520$0,1200 $0,1269$382,21K—+5.03%
21.09.2026$0,1174$0,1220$0,1160 $0,1203$40,83K—+2.46%
20.09.2026$0,1171$0,1183$0,1146 $0,1160$9,34K—-0.91%
19.09.2026$0,1161$0,1190$0,1150 $0,1167$19,42K—+0.53%
18.09.2026$0,1127$0,1229$0,1127 $0,1157$24,15K—+2.63%
17.09.2026$0,1079$0,1131$0,1079 $0,1127$8,71K—+4.51%
16.09.2026$0,1080$0,1093$0,1064 $0,1085$5,21K—+0.44%
15.09.2026$0,1171$0,1229$0,1058 $0,1073$32,72K—-8.37%
14.09.2026$0,1113$0,1224$0,1110 $0,1182$13,54K—+6.21%
13.09.2026$0,1132$0,1149$0,1100 $0,1122$16,50K—-0.92%
12.09.2026$0,1149$0,1200$0,1133 $0,1133$14,80K—-1.33%
11.09.2026$0,1125$0,1175$0,1107 $0,1157$23,81K—+2.80%
10.09.2026$0,1164$0,1186$0,1115 $0,1125$25,26K—-3.33%
09.09.2026$0,1236$0,1412$0,1146 $0,1164$120,56K—-5.83%
08.09.2026$0,1215$0,1240$0,1211 $0,1235$11,95K—+1.68%
07.09.2026$0,1219$0,1268$0,1210 $0,1211$14,92K—-0.65%
06.09.2026$0,1228$0,1269$0,1210 $0,1211$20,59K—-1.34%
05.09.2026$0,1155$0,1258$0,1155 $0,1233$31,81K—+6.75%
04.09.2026$0,1223$0,1223$0,1146 $0,1157$23,15K—-5.44%
03.09.2026$0,1126$0,1261$0,1125 $0,1222$80,76K—+8.61%
02.09.2026$0,1217$0,1219$0,1125 $0,1125$31,88K—-7.53%
01.09.2026$0,1297$0,1297$0,1200 $0,1213$44,77K—-6.50%
31.08.2026$0,1307$0,1380$0,1260 $0,1297$69,72K—-0.77%
30.08.2026$0,1297$0,1323$0,1262 $0,1299$46,24K—+0.16%
29.08.2026$0,1231$0,1326$0,1228 $0,1298$66,43K—+5.44%
28.08.2026$0,1233$0,1292$0,1191 $0,1231$57,09K—-0.21%
27.08.2026$0,1244$0,1263$0,1211 $0,1233$28,63K—-0.92%
26.08.2026$0,1291$0,1411$0,1200 $0,1247$213,96K—-3.45%
25.08.2026$0,1152$0,1500$0,1148 $0,1285$440,62K—+11.61%
24.08.2026$0,1116$0,1174$0,1098 $0,1158$50,61K—+3.77%
23.08.2026$0,1051$0,1137$0,1051 $0,1116$58,52K—+6.14%
22.08.2026$0,1078$0,1329$0,1050 $0,1051$420,39K—-2.51%
21.08.2026$0,1026$0,1101$0,1018 $0,1081$63,72K—+5.42%
20.08.2026$0,09880$0,1065$0,09632 $0,1011$45,43K—+2.37%
19.08.2026$0,09341$0,1069$0,09202 $0,09880$94,02K—+5.77%
18.08.2026$0,09602$0,09604$0,09176 $0,09334$38,55K—-2.79%
17.08.2026$0,09945$0,09945$0,09600 $0,09648$44,54K—-2.99%
16.08.2026$0,09780$0,1050$0,09603 $0,09943$83,68K—+1.67%
15.08.2026$0,09955$0,09955$0,09701 $0,09749$30,63K—-2.07%
14.08.2026$0,1035$0,1037$0,09737 $0,09967$78,75K—-3.74%
13.08.2026$0,1033$0,1058$0,1026 $0,1035$27,82K—+0.25%
12.08.2026$0,1053$0,1054$0,1024 $0,1033$24,15K—-1.93%
11.08.2026$0,1078$0,1080$0,1043 $0,1054$31,52K—-2.23%
10.08.2026$0,1094$0,1099$0,1066 $0,1078$53,95K—-1.46%
09.08.2026$0,1105$0,1105$0,1075 $0,1094$29,22K—-1.00%
08.08.2026$0,1079$0,1155$0,1064 $0,1107$154,69K—+2.59%
07.08.2026$0,1040$0,1133$0,1032 $0,1080$144,76K—+3.85%
06.08.2026$0,1003$0,1071$0,09900 $0,1040$55,61K—+3.69%
05.08.2026$0,1016$0,1020$0,09920 $0,1004$24,62K—-1.18%
04.08.2026$0,1055$0,1056$0,1002 $0,1018$21,18K—-3.51%
03.08.2026$0,1058$0,1087$0,1039 $0,1054$28,05K—-0.38%
02.08.2026$0,1074$0,1085$0,1051 $0,1057$19,67K—-1.58%
01.08.2026$0,1072$0,1183$0,1043 $0,1074$84,54K—+0.19%
31.07.2026$0,1066$0,1275$0,1006 $0,1075$239,06K—+0.84%
30.07.2026$0,1079$0,1106$0,1064 $0,1064$15,34K—-1.39%
29.07.2026$0,1107$0,1110$0,1072 $0,1079$6,84K—-2.53%
28.07.2026$0,1099$0,1121$0,1085 $0,1107$22,52K—+0.73%
27.07.2026$0,1085$0,1121$0,1076 $0,1100$25,15K—+1.38%
26.07.2026$0,1054$0,1089$0,1049 $0,1086$22,17K—+3.04%
25.07.2026$0,1068$0,1072$0,1047 $0,1054$19,29K—-1.31%
24.07.2026$0,1089$0,1098$0,1064 $0,1070$9,58K—-1.74%
23.07.2026$0,1100$0,1101$0,1080 $0,1088$6,42K—-1.09%
22.07.2026$0,1095$0,1113$0,1092 $0,1097$11,73K—+0.18%
21.07.2026$0,1090$0,1100$0,1081 $0,1095$7,66K—+0.46%
20.07.2026$0,1093$0,1112$0,1074 $0,1089$29,21K—-0.37%
19.07.2026$0,1110$0,1117$0,1084 $0,1088$18,47K—-1.98%
18.07.2026$0,1116$0,1125$0,1106 $0,1107$8,78K—-0.81%
17.07.2026$0,1122$0,1129$0,1101 $0,1116$14,00K—-0.53%
16.07.2026$0,1113$0,1156$0,1105 $0,1122$35,58K—+0.81%
15.07.2026$0,1113$0,1124$0,1100 $0,1115$39,16K—+0.18%
14.07.2026$0,1135$0,1140$0,1111 $0,1113$28,02K—-1.94%
13.07.2026$0,1170$0,1171$0,1117 $0,1135$33,87K—-2.99%
12.07.2026$0,1174$0,1178$0,1166 $0,1168$11,08K—-0.51%
11.07.2026$0,1176$0,1212$0,1166 $0,1173$38,22K—-0.26%
10.07.2026$0,1178$0,1199$0,1160 $0,1175$28,76K—-0.25%
09.07.2026$0,1189$0,1199$0,1136 $0,1178$75,13K—-0.93%
08.07.2026$0,1240$0,1381$0,1184 $0,1192$259,87K—-3.87%
07.07.2026$0,1197$0,1260$0,1181 $0,1240$96,45K—+3.59%
06.07.2026$0,1198$0,1207$0,1177 $0,1200$29,11K—+0.17%
05.07.2026$0,1186$0,1210$0,1175 $0,1201$22,15K—+1.26%
04.07.2026$0,1214$0,1214$0,1176 $0,1183$41,75K—-2.55%
03.07.2026$0,1180$0,1279$0,1154 $0,1214$92,21K—+2.88%
02.07.2026$0,1139$0,1192$0,1133 $0,1180$61,88K—+3.60%
01.07.2026$0,1154$0,1171$0,1101 $0,1140$45,55K—-1.21%
30.06.2026$0,1187$0,1188$0,1138 $0,1152$29,11K—-2.95%
29.06.2026$0,1170$0,1256$0,1145 $0,1186$97,80K—+1.37%
28.06.2026$0,1191$0,1207$0,1159 $0,1170$30,42K—-1.76%
27.06.2026$0,1214$0,1225$0,1180 $0,1188$37,25K—-2.14%
26.06.2026$0,1224$0,1319$0,1200 $0,1212$107,76K—-0.98%
25.06.2026$0,1304$0,1305$0,1199 $0,1223$105,50K—-6.21%
24.06.2026$0,1333$0,1347$0,1295 $0,1304$102,41K—-2.18%
23.06.2026$0,1434$0,1700$0,1300 $0,1333$1,28M—-7.04%
22.06.2026$0,1362$0,1450$0,1347 $0,1437$81,63K—+5.51%
21.06.2026$0,1327$0,1419$0,1319 $0,1362$95,22K—+2.64%
20.06.2026$0,1351$0,1351$0,1301 $0,1330$28,77K—-1.55%
19.06.2026$0,1383$0,1384$0,1342 $0,1350$14,68K—-2.39%
18.06.2026$0,1417$0,1417$0,1362 $0,1381$40,66K—-2.54%
17.06.2026$0,1417$0,1466$0,1388 $0,1416$103,69K—-0.07%
16.06.2026$0,1436$0,1440$0,1409 $0,1417$64,54K—-1.32%
15.06.2026$0,1416$0,1490$0,1410 $0,1435$90,75K—+1.34%
14.06.2026$0,1452$0,1478$0,1404 $0,1419$91,87K—-2.27%
13.06.2026$0,1393$0,1474$0,1372 $0,1452$109,03K—+4.24%
12.06.2026$0,1395$0,1410$0,1366 $0,1392$62,81K—-0.22%
11.06.2026$0,1390$0,1453$0,1372 $0,1396$147,89K—+0.43%
10.06.2026$0,1369$0,1491$0,1363 $0,1390$186,49K—+1.53%
09.06.2026$0,1458$0,1478$0,1360 $0,1368$155,47K—-6.17%
08.06.2026$0,1484$0,1530$0,1431 $0,1460$207,42K—-1.62%
07.06.2026$0,1380$0,1550$0,1363 $0,1484$343,25K—+7.54%
06.06.2026$0,1364$0,1655$0,1336 $0,1380$553,50K—+1.17%
05.06.2026$0,1516$0,1518$0,1331 $0,1355$195,72K—-10.62%
04.06.2026$0,1555$0,1578$0,1480 $0,1517$211,25K—-2.44%
03.06.2026$0,1489$0,1847$0,1486 $0,1555$504,47K—+4.43%
02.06.2026$0,1577$0,1580$0,1457 $0,1490$159,93K—-5.52%
01.06.2026$0,1600$0,1624$0,1540 $0,1578$163,32K—-1.38%
31.05.2026$0,1545$0,1680$0,1532 $0,1600$267,75K—+3.56%
30.05.2026$0,1570$0,1680$0,1533 $0,1543$294,12K—-1.72%
29.05.2026$0,1641$0,2050$0,1539 $0,1566$869,06K—-4.57%
28.05.2026$0,1538$0,1888$0,1434 $0,1636$760,12K—+6.37%
27.05.2026$0,1607$0,1609$0,1527 $0,1534$110,25K—-4.54%
26.05.2026$0,1662$0,1692$0,1590 $0,1607$288,35K—-3.31%
25.05.2026$0,1770$0,1806$0,1634 $0,1663$434,25K—-6.05%
24.05.2026$0,1574$0,1968$0,1542 $0,1776$469,90K—+12.83%
23.05.2026$0,1609$0,1618$0,1517 $0,1575$153,75K—-2.11%
22.05.2026$0,1735$0,1751$0,1600 $0,1606$177,86K—-7.44%
21.05.2026$0,1835$0,1949$0,1700 $0,1732$625,77K—-5.61%
20.05.2026$0,1742$0,2084$0,1638 $0,1843$1,03M—+5.80%
19.05.2026$0,1462$0,2096$0,1432 $0,1745$1,47M—+19.36%
18.05.2026$0,1605$0,1605$0,1423 $0,1465$251,70K—-8.72%
17.05.2026$0,1666$0,1740$0,1580 $0,1605$317,74K—-3.66%
16.05.2026$0,1761$0,1783$0,1645 $0,1665$319,27K—-5.45%
15.05.2026$0,1900$0,2160$0,1749 $0,1761$1,29M—-7.32%
14.05.2026$0,1742$0,2239$0,1709 $0,1899$2,60M—+9.01%
13.05.2026$0,2450$0,2474$0,1684 $0,1742$2,07M—-28.90%
12.05.2026$0,1509$0,3300$0,1501 $0,2449$9,18M—+62.29%
11.05.2026$0,1463$0,1540$0,1440 $0,1510$108,92K—+3.21%
10.05.2026$0,1441$0,1489$0,1426 $0,1464$72,91K—+1.60%
09.05.2026$0,1414$0,1452$0,1394 $0,1442$67,09K—+1.98%
08.05.2026$0,1389$0,1419$0,1375 $0,1407$53,39K—+1.30%
07.05.2026$0,1361$0,1415$0,1354 $0,1391$101,04K—+2.20%
06.05.2026$0,1335$0,1373$0,1330 $0,1361$47,37K—+1.95%
05.05.2026$0,1326$0,1353$0,1322 $0,1336$32,58K—+0.75%
04.05.2026$0,1329$0,1372$0,1324 $0,1327$37,34K—-0.15%
03.05.2026$0,1366$0,1367$0,1315 $0,1329$45,07K—-2.71%
02.05.2026$0,1371$0,1380$0,1354 $0,1363$12,66K—-0.58%
01.05.2026$0,1375$0,1405$0,1363 $0,1370$42,73K—-0.36%
30.04.2026$0,1380$0,1385$0,1363 $0,1372$12,99K—-0.58%
29.04.2026$0,1379$0,1398$0,1367 $0,1376$30,06K—-0.22%
28.04.2026$0,1390$0,1419$0,1371 $0,1379$65,69K—-0.79%
27.04.2026$0,1412$0,1414$0,1364 $0,1397$44,58K—-1.06%
26.04.2026$0,1396$0,1430$0,1390 $0,1413$35,55K—+1.22%
25.04.2026$0,1391$0,1414$0,1382 $0,1398$24,74K—+0.50%
24.04.2026$0,1390$0,1426$0,1373 $0,1389$37,17K—-0.07%
23.04.2026$0,1411$0,1465$0,1370 $0,1393$254,51K—-1.28%
22.04.2026$0,1367$0,1520$0,1361 $0,1414$115,82K—+3.44%
21.04.2026$0,1344$0,1393$0,1340 $0,1359$25,64K—+1.12%
20.04.2026$0,1344$0,1366$0,1333 $0,1344$32,27K—+0.00%
19.04.2026$0,1361$0,1474$0,1333 $0,1343$96,99K—-1.32%
18.04.2026$0,1368$0,1720$0,1352 $0,1359$829,25K—-0.66%
17.04.2026$0,1349$0,1524$0,1336 $0,1363$108,13K—+1.04%
16.04.2026$0,1309$0,1363$0,1301 $0,1349$35,81K—+3.06%
15.04.2026$0,1296$0,1314$0,1283 $0,1309$9,24K—+1.00%
14.04.2026$0,1320$0,1341$0,1284 $0,1298$21,68K—-1.67%
13.04.2026$0,1286$0,1326$0,1284 $0,1321$8,33K—+2.72%
12.04.2026$0,1344$0,1344$0,1277 $0,1282$14,52K—-4.61%
11.04.2026$0,1354$0,1359$0,1309 $0,1345$33,80K—-0.66%
10.04.2026$0,1326$0,1357$0,1318 $0,1352$20,82K—+1.96%
09.04.2026$0,1321$0,1358$0,1316 $0,1328$27,88K—+0.53%
08.04.2026$0,1294$0,1356$0,1293 $0,1329$65,98K—+2.70%
07.04.2026$0,1284$0,1307$0,1275 $0,1295$23,24K—+0.86%
06.04.2026$0,1288$0,1328$0,1277 $0,1290$33,67K—+0.16%
05.04.2026$0,1326$0,1326$0,1273 $0,1288$22,10K—-2.87%
04.04.2026$0,1316$0,1352$0,1304 $0,1319$14,38K—+0.23%
03.04.2026$0,1276$0,1359$0,1271 $0,1321$45,48K—+3.53%
02.04.2026$0,1298$0,1305$0,1265 $0,1283$7,12K—-1.16%
01.04.2026$0,1303$0,1389$0,1280 $0,1310$39,10K—+0.54%
31.03.2026$0,1241$0,1329$0,1232 $0,1291$54,08K—+4.03%
30.03.2026$0,1249$0,1324$0,1230 $0,1238$34,69K—-0.88%
29.03.2026$0,1266$0,1271$0,1237 $0,1240$13,96K—-2.05%
28.03.2026$0,1274$0,1313$0,1260 $0,1260$23,87K—-1.10%
27.03.2026$0,1305$0,1352$0,1262 $0,1271$21,99K—-2.61%
26.03.2026$0,1337$0,1343$0,1281 $0,1309$16,82K—-2.09%
25.03.2026$0,1347$0,1378$0,1321 $0,1336$30,35K—-0.82%
24.03.2026$0,1343$0,1396$0,1322 $0,1339$35,98K—-0.30%
23.03.2026$0,1336$0,1422$0,1319 $0,1342$31,73K—+0.45%
22.03.2026$0,1343$0,1346$0,1311 $0,1335$34,17K—-0.60%
21.03.2026$0,1368$0,1380$0,1335 $0,1335$30,70K—-2.41%
20.03.2026$0,1368$0,1386$0,1350 $0,1367$34,09K—-0.07%
19.03.2026$0,1404$0,1450$0,1367 $0,1370$29,52K—-2.42%
18.03.2026$0,1475$0,1485$0,1370 $0,1406$69,80K—-4.68%
17.03.2026$0,1454$0,1760$0,1420 $0,1481$332,50K—+1.86%
16.03.2026$0,1408$0,1496$0,1397 $0,1453$84,76K—+3.20%
15.03.2026$0,1383$0,1415$0,1371 $0,1403$37,47K—+1.45%
14.03.2026$0,1393$0,1432$0,1381 $0,1383$30,27K—-0.72%
13.03.2026$0,1388$0,1442$0,1369 $0,1391$102,04K—+0.22%
12.03.2026$0,1392$0,1400$0,1362 $0,1387$50,58K—-0.36%
11.03.2026$0,1375$0,1416$0,1369 $0,1390$59,54K—+1.09%
10.03.2026$0,1366$0,1456$0,1357 $0,1369$138,04K—+0.22%
09.03.2026$0,1405$0,1525$0,1310 $0,1371$284,97K—-2.42%
08.03.2026$0,1404$0,1537$0,1374 $0,1408$139,07K—+0.28%
07.03.2026$0,1398$0,1522$0,1358 $0,1403$151,65K—+0.36%
06.03.2026$0,1441$0,1618$0,1380 $0,1392$138,46K—-3.40%
05.03.2026$0,1443$0,1521$0,1426 $0,1437$49,08K—-0.42%
04.03.2026$0,1405$0,1470$0,1377 $0,1443$66,90K—+2.70%
03.03.2026$0,1411$0,1435$0,1366 $0,1402$49,89K—-0.64%
02.03.2026$0,1408$0,1463$0,1374 $0,1409$43,96K—+0.07%
01.03.2026$0,1420$0,1481$0,1354 $0,1409$84,85K—-0.77%
28.02.2026$0,1391$0,1532$0,1323 $0,1423$110,19K—+2.30%
27.02.2026$0,1472$0,1499$0,1386 $0,1392$22,07K—-5.43%
26.02.2026$0,1500$0,1537$0,1425 $0,1475$42,47K—-1.67%
25.02.2026$0,1375$0,1575$0,1371 $0,1507$138,38K—+9.60%
24.02.2026$0,1426$0,1428$0,1336 $0,1378$34,14K—-3.37%
23.02.2026$0,1499$0,1521$0,1410 $0,1424$57,50K—-5.00%
22.02.2026$0,1499$0,1596$0,1474 $0,1498$46,36K—-0.07%
21.02.2026$0,1501$0,1587$0,1491 $0,1498$40,13K—-0.20%
20.02.2026$0,1486$0,1555$0,1476 $0,1502$31,24K—+1.08%
19.02.2026$0,1514$0,1521$0,1452 $0,1485$25,57K—-1.92%
18.02.2026$0,1568$0,1586$0,1508 $0,1512$17,56K—-3.57%
17.02.2026$0,1572$0,1632$0,1514 $0,1572$65,33K—+0.00%
16.02.2026$0,1585$0,1612$0,1548 $0,1572$45,66K—-0.82%
15.02.2026$0,1622$0,1689$0,1556 $0,1586$98,57K—-2.22%
14.02.2026$0,1656$0,1724$0,1586 $0,1621$164,06K—-2.11%
13.02.2026$0,1516$0,1945$0,1489 $0,1655$402,81K—+9.17%
12.02.2026$0,1506$0,1950$0,1455 $0,1516$388,76K—+0.66%
11.02.2026$0,1556$0,1575$0,1454 $0,1505$60,46K—-3.28%
10.02.2026$0,1605$0,1629$0,1532 $0,1567$47,09K—-2.37%
09.02.2026$0,1574$0,1662$0,1541 $0,1608$41,65K—+2.16%
08.02.2026$0,1575$0,1692$0,1544 $0,1581$102,61K—+0.38%
07.02.2026$0,1593$0,1608$0,1515 $0,1574$59,11K—-1.19%
06.02.2026$0,1435$0,1636$0,1350 $0,1606$116,97K—+11.92%
05.02.2026$0,1702$0,1754$0,1413 $0,1426$151,08K—-16.22%
04.02.2026$0,1725$0,1763$0,1635 $0,1702$94,11K—-1.33%
03.02.2026$0,1806$0,1813$0,1657 $0,1724$101,29K—-4.54%
02.02.2026$0,1759$0,1938$0,1694 $0,1811$142,06K—+2.96%
01.02.2026$0,1722$0,2134$0,1707 $0,1764$332,06K—+2.44%
31.01.2026$0,1863$0,1910$0,1656 $0,1729$172,35K—-7.19%
30.01.2026$0,2091$0,2095$0,1794 $0,1860$148,96K—-11.05%
29.01.2026$0,2235$0,2249$0,2019 $0,2090$121,34K—-6.49%
28.01.2026$0,2304$0,2486$0,2228 $0,2235$122,19K—-2.99%
27.01.2026$0,2267$0,2349$0,2260 $0,2305$86,07K—+1.68%
26.01.2026$0,2226$0,2280$0,2226 $0,2269$65,96K—+1.93%
25.01.2026$0,2348$0,2364$0,2192 $0,2234$82,57K—-4.86%
24.01.2026$0,2334$0,2382$0,2330 $0,2343$21,78K—+0.39%
23.01.2026$0,2343$0,2438$0,2293 $0,2327$92,56K—-0.68%
22.01.2026$0,2388$0,2455$0,2329 $0,2343$77,64K—-1.88%
21.01.2026$0,2343$0,2455$0,2324 $0,2382$72,25K—+1.66%
20.01.2026$0,2475$0,2503$0,2332 $0,2342$131,73K—-5.37%
19.01.2026$0,2608$0,2608$0,2417 $0,2475$104,42K—-5.10%
18.01.2026$0,2734$0,2773$0,2596 $0,2611$124,25K—-4.50%
17.01.2026$0,2655$0,2741$0,2635 $0,2741$91,64K—+3.24%
16.01.2026$0,2644$0,2708$0,2584 $0,2660$102,94K—+0.61%
15.01.2026$0,2628$0,2888$0,2550 $0,2645$320,76K—+0.65%
14.01.2026$0,2662$0,2791$0,2600 $0,2624$189,33K—-1.43%
13.01.2026$0,2476$0,2770$0,2468 $0,2662$189,42K—+7.51%
12.01.2026$0,2546$0,2600$0,2463 $0,2473$123,45K—-2.87%
11.01.2026$0,2563$0,2670$0,2500 $0,2546$111,47K—-0.66%
10.01.2026$0,2762$0,2768$0,2558 $0,2567$123,26K—-7.06%
09.01.2026$0,2571$0,3200$0,2565 $0,2775$1,50M—+7.93%
08.01.2026$0,2487$0,2610$0,2438 $0,2572$83,06K—+3.42%
07.01.2026$0,2657$0,2800$0,2471 $0,2487$168,61K—-6.40%
06.01.2026$0,2515$0,2833$0,2504 $0,2662$308,88K—+5.84%
05.01.2026$0,2417$0,2602$0,2407 $0,2509$206,37K—+3.81%
04.01.2026$0,2410$0,2571$0,2385 $0,2418$105,55K—+0.33%
03.01.2026$0,2403$0,2470$0,2386 $0,2411$59,43K—+0.33%
02.01.2026$0,2371$0,2436$0,2334 $0,2400$116,82K—+1.22%
01.01.2026$0,2265$0,2420$0,2216 $0,2372$98,80K—+4.72%
31.12.2025$0,2307$0,2450$0,2207 $0,2265$187,08K—-1.82%
30.12.2025$0,2330$0,2381$0,2292 $0,2311$112,54K—-0.82%
29.12.2025$0,2306$0,2432$0,2296 $0,2327$104,84K—+0.91%
28.12.2025$0,2331$0,2542$0,2279 $0,2305$110,38K—-1.12%
27.12.2025$0,2291$0,2369$0,2268 $0,2327$98,84K—+1.57%
26.12.2025$0,2486$0,2688$0,2276 $0,2293$427,97K—-7.76%
25.12.2025$0,2325$0,2850$0,2280 $0,2488$392,94K—+7.01%
24.12.2025$0,2222$0,2433$0,2206 $0,2326$248,38K—+4.68%
23.12.2025$0,2179$0,2266$0,2146 $0,2208$108,16K—+1.33%
22.12.2025$0,2215$0,2298$0,2150 $0,2186$85,17K—-1.31%
21.12.2025$0,2315$0,2319$0,2132 $0,2216$103,00K—-4.28%
20.12.2025$0,2281$0,2400$0,2261 $0,2314$79,72K—+1.45%
19.12.2025$0,2159$0,2450$0,2134 $0,2282$137,39K—+5.70%
18.12.2025$0,2293$0,2386$0,2101 $0,2159$137,72K—-5.84%
17.12.2025$0,2383$0,2588$0,2280 $0,2301$182,17K—-3.44%
16.12.2025$0,2379$0,2419$0,2302 $0,2390$83,59K—+0.46%
15.12.2025$0,2421$0,2495$0,2278 $0,2383$92,79K—-1.57%
14.12.2025$0,2545$0,2601$0,2408 $0,2416$106,39K—-5.07%
13.12.2025$0,2471$0,3200$0,2436 $0,2553$696,78K—+3.32%
12.12.2025$0,2581$0,2591$0,2349 $0,2469$120,04K—-4.34%
11.12.2025$0,2542$0,2649$0,2426 $0,2571$188,31K—+1.14%
10.12.2025$0,2470$0,2838$0,2454 $0,2538$619,50K—+2.75%
09.12.2025$0,2448$0,2566$0,2379 $0,2469$97,06K—+0.86%
08.12.2025$0,2466$0,2583$0,2430 $0,2452$82,43K—-0.57%
07.12.2025$0,2551$0,2617$0,2413 $0,2458$104,07K—-3.65%
06.12.2025$0,2539$0,2622$0,2508 $0,2548$121,71K—+0.35%
05.12.2025$0,2524$0,3127$0,2521 $0,2555$779,90K—+1.23%
04.12.2025$0,2626$0,2631$0,2478 $0,2535$97,44K—-3.47%
03.12.2025$0,2605$0,2656$0,2534 $0,2626$159,53K—+0.81%
02.12.2025$0,2424$0,2708$0,2402 $0,2601$305,50K—+7.30%
01.12.2025$0,2552$0,2552$0,2305 $0,2423$143,07K—-5.05%
30.11.2025$0,2675$0,2736$0,2549 $0,2550$145,82K—-4.67%
29.11.2025$0,2719$0,2857$0,2671 $0,2671$271,37K—-1.77%
28.11.2025$0,2848$0,3200$0,2681 $0,2718$643,69K—-4.56%
27.11.2025$0,3239$0,4000$0,2794 $0,2850$3,55M—-12.01%
26.11.2025$0,2374$0,3660$0,2348 $0,3240$1,30M—+36.48%
25.11.2025$0,2407$0,2508$0,2314 $0,2374$261,07K—-1.37%
24.11.2025$0,2363$0,2593$0,2290 $0,2411$460,02K—+2.03%
23.11.2025$0,2363$0,2585$0,2280 $0,2363$206,81K—+0.00%
22.11.2025$0,2487$0,2512$0,2303 $0,2365$199,75K—-4.91%
21.11.2025$0,2771$0,2804$0,2393 $0,2480$344,61K—-10.50%
20.11.2025$0,2871$0,3212$0,2750 $0,2767$380,79K—-3.62%
19.11.2025$0,3033$0,3164$0,2674 $0,2876$301,91K—-5.18%
18.11.2025$0,3069$0,3277$0,2951 $0,3044$336,52K—-0.81%
17.11.2025$0,3287$0,3466$0,2922 $0,3071$301,28K—-6.57%
16.11.2025$0,3474$0,3527$0,3220 $0,3288$97,04K—-5.35%
15.11.2025$0,3344$0,3537$0,3276 $0,3482$97,89K—+4.13%
14.11.2025$0,3417$0,3532$0,3240 $0,3344$161,46K—-2.14%
13.11.2025$0,3703$0,3874$0,3200 $0,3417$216,55K—-7.72%
12.11.2025$0,3727$0,4303$0,3588 $0,3695$187,63K—-0.86%
11.11.2025$0,3913$0,3992$0,3706 $0,3709$108,79K—-5.21%
10.11.2025$0,3978$0,4118$0,3873 $0,3915$161,01K—-1.58%

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

Wszystkie sekcje