CoinXview PortfelApp
PL
Coin: 1237Giełdy: 22Kapitalizacja: $2,68T +0,26%Wol. 24h: $13,58BDominacja: BTC 58,5% ETH 10,3%Gas ETH: 0,05 gweiStrach i chciwość: 51/100

Historia cen Telos (TLOS)

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

Miesięczne stopy zwrotu TLOS

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-3,3%-22%-19%+7,7%+5,4%-13%+58%+11%-19%+0,2%——-14%
2025-38%-39%+11%-9,0%-31%-40%+0,8%+55%-15%-44%-3,8%-30%-92%
2024+28%+152%-20%-18%-16%-21%-17%+47%+16%-19%-18%+12%+46%
2023+26%+32%-14%+26%+14%-34%-30%-24%-15%-3,7%+68%+35%+35%
2022+58%+11%-24%-8,2%-59%-37%+3,8%-4,7%-1,5%-15%+32%-44%-80%
2021—————-44%-23%+397%+7,6%+47%-0,7%-41%+95%
Średnia miesięczna+14%+27%-13%-0,2%-17%-31%-1,3%+80%-4,5%-5,8%+15%-14%
Lata wzrostowe3/53/51/52/52/50/63/64/62/62/62/52/5

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
31.10.2026$0,01593$0,01601$0,01583 $0,01589$60,41K—-0.25%
30.10.2026$0,01576$0,01602$0,01576 $0,01593$63,63K—+1.08%
30.10.2026$0,01600$0,01609$0,01557 $0,01573$18,23K$7,10M-1.69%
29.10.2026$0,01638$0,01638$0,01567 $0,01576$60,57K—-3.79%
29.10.2026$0,01645$0,01672$0,01580 $0,01600$39,53K$7,22M-2.74%
28.10.2026$0,01651$0,01654$0,01623 $0,01638$61,72K—-0.79%
28.10.2026$0,01668$0,01682$0,01639 $0,01645$28,87K$7,43M-1.38%
27.10.2026$0,01626$0,01670$0,01623 $0,01651$61,41K—+1.54%
27.10.2026$0,01658$0,01672$0,01611 $0,01668$32,45K$7,53M+0.60%
26.10.2026$0,01653$0,01662$0,01623 $0,01626$62,62K—-1.63%
26.10.2026$0,01624$0,01697$0,01620 $0,01658$32,41K$7,48M+2.09%
25.10.2026$0,01636$0,01664$0,01610 $0,01653$54,65K—+1.04%
25.10.2026$0,01639$0,01713$0,01618 $0,01625$32,27K$7,34M-0.85%
24.10.2026$0,01645$0,01650$0,01627 $0,01635$69,47K—-0.61%
24.10.2026$0,01657$0,01671$0,01620 $0,01639$32,29K$7,40M-1.09%
23.10.2026$0,01696$0,01715$0,01606 $0,01632$20,31K—-3.77%
23.10.2026$0,01668$0,01701$0,01649 $0,01657$30,57K$7,48M-0.66%
22.10.2026$0,01687$0,01717$0,01660 $0,01696$17,43K—+0.53%
22.10.2026$0,01695$0,01713$0,01649 $0,01668$31,22K$7,53M-1.59%
21.10.2026$0,01721$0,01733$0,01686 $0,01687$54,91K—-1.98%
21.10.2026$0,01696$0,01748$0,01681 $0,01695$31,58K$7,65M-0.06%
20.10.2026$0,01697$0,01727$0,01675 $0,01696$28,88K$7,66M-0.06%
19.10.2026$0,01691$0,01725$0,01683 $0,01707$58,95K—+0.95%
19.10.2026$0,01674$0,01720$0,01666 $0,01693$60,39K$7,64M+1.12%
18.10.2026$0,01694$0,01714$0,01683 $0,01691$64,15K—-0.18%
18.10.2026$0,01696$0,01706$0,01663 $0,01674$58,70K$7,56M-1.29%
17.10.2026$0,01702$0,01719$0,01680 $0,01694$57,60K—-0.47%
17.10.2026$0,01694$0,01726$0,01689 $0,01698$29,03K$7,66M+0.24%
16.10.2026$0,01705$0,01713$0,01695 $0,01702$58,81K—-0.18%
16.10.2026$0,01692$0,01708$0,01646 $0,01694$31,17K$7,65M+0.12%
15.10.2026$0,01688$0,01724$0,01676 $0,01705$61,61K—+1.01%
15.10.2026$0,01877$0,01878$0,01642 $0,01692$60,67K$7,64M-9.86%
14.10.2026$0,01910$0,01922$0,01685 $0,01688$53,45K—-11.62%
14.10.2026$0,01940$0,01954$0,01849 $0,01877$38,27K$8,47M-3.25%
13.10.2026$0,01955$0,01962$0,01910 $0,01910$60,98K—-2.30%
13.10.2026$0,01963$0,02003$0,01925 $0,01940$36,39K$8,76M-1.17%
12.10.2026$0,01778$0,02095$0,01763 $0,01963$71,44K$8,86M+10.40%
11.10.2026$0,01769$0,01832$0,01741 $0,01778$37,24K$8,03M+0.51%
10.10.2026$0,01772$0,01800$0,01743 $0,01769$28,63K$7,99M-0.17%
09.10.2026$0,01744$0,01788$0,01742 $0,01772$30,38K$8,00M+1.61%
08.10.2026$0,01788$0,01803$0,01733 $0,01744$28,61K$7,87M-2.46%
07.10.2026$0,01937$0,01956$0,01773 $0,01788$47,62K$8,07M-7.69%
06.10.2026$0,01847$0,02000$0,01846 $0,01937$37,33K$8,74M+4.87%
05.10.2026$0,01704$0,01974$0,01704 $0,01847$36,52K$8,34M+8.39%
04.10.2026$0,01637$0,01707$0,01630 $0,01705$28,62K$7,70M+4.15%
03.10.2026$0,01648$0,01661$0,01625 $0,01637$33,45K$7,39M-0.67%
02.10.2026$0,01624$0,01678$0,01623 $0,01648$29,36K$7,44M+1.48%
01.10.2026$0,01570$0,01642$0,01569 $0,01625$31,40K—+3.50%
30.09.2026$0,01543$0,01580$0,01532 $0,01570$31,05K—+1.75%
29.09.2026$0,01537$0,01570$0,01531 $0,01543$32,44K—+0.39%
28.09.2026$0,01562$0,01575$0,01510 $0,01536$27,98K$6,93M-1.66%
27.09.2026$0,01565$0,01604$0,01559 $0,01562$28,82K—-0.19%
26.09.2026$0,01548$0,01629$0,01525 $0,01565$33,12K—+1.10%
25.09.2026$0,01550$0,01575$0,01528 $0,01548$26,82K—-0.13%
24.09.2026$0,01647$0,01651$0,01516 $0,01550$37,30K—-5.89%
23.09.2026$0,01685$0,01711$0,01640 $0,01647$29,28K—-2.26%
22.09.2026$0,01673$0,01709$0,01672 $0,01685$28,75K—+0.72%
21.09.2026$0,01606$0,01682$0,01605 $0,01673$33,80K$7,55M+4.17%
20.09.2026$0,01612$0,01634$0,01590 $0,01606$29,69K—-0.37%
19.09.2026$0,01596$0,01637$0,01594 $0,01612$28,18K—+1.00%
18.09.2026$0,01563$0,01639$0,01557 $0,01596$28,65K—+2.11%
17.09.2026$0,01532$0,01585$0,01516 $0,01563$32,49K—+2.02%
16.09.2026$0,01536$0,01546$0,01519 $0,01532$25,54K—-0.26%
15.09.2026$0,01619$0,01652$0,01516 $0,01539$37,65K—-4.94%
14.09.2026$0,01620$0,01691$0,01588 $0,01619$37,14K$7,30M-0.06%
13.09.2026$0,01657$0,01660$0,01580 $0,01620$40,12K—-2.23%
12.09.2026$0,01593$0,01689$0,01591 $0,01657$39,32K—+4.02%
11.09.2026$0,01591$0,01625$0,01576 $0,01593$31,54K—+0.13%
10.09.2026$0,01669$0,01677$0,01587 $0,01591$32,26K—-4.67%
09.09.2026$0,01686$0,01694$0,01649 $0,01669$27,15K—-1.01%
08.09.2026$0,01814$0,01822$0,01598 $0,01686$84,99K—-7.06%
07.09.2026$0,01990$0,02002$0,01787 $0,01814$45,80K$8,18M-8.84%
06.09.2026$0,02013$0,02024$0,01963 $0,01990$35,86K—-1.14%
05.09.2026$0,02000$0,02028$0,01984 $0,02013$35,38K—+0.65%
04.09.2026$0,01901$0,02056$0,01899 $0,02000$41,95K—+5.21%
03.09.2026$0,01916$0,01927$0,01814 $0,01901$37,47K—-0.78%
02.09.2026$0,01910$0,01936$0,01815 $0,01916$38,10K—+0.31%
01.09.2026$0,01933$0,01936$0,01899 $0,01910$31,03K—-1.19%
31.08.2026$0,01957$0,01998$0,01900 $0,01933$43,13K$8,72M-1.23%
30.08.2026$0,01979$0,02006$0,01942 $0,01957$34,03K—-1.11%
29.08.2026$0,01941$0,02002$0,01933 $0,01979$40,82K—+1.96%
28.08.2026$0,01911$0,02008$0,01834 $0,01941$54,43K—+1.57%
27.08.2026$0,01909$0,01934$0,01886 $0,01911$31,82K—+0.10%
26.08.2026$0,01928$0,01938$0,01890 $0,01909$30,74K—-0.99%
25.08.2026$0,02006$0,02047$0,01899 $0,01928$43,68K—-3.89%
24.08.2026$0,02033$0,02061$0,01998 $0,02006$32,32K$9,05M-1.33%
23.08.2026$0,02036$0,02047$0,01992 $0,02033$31,90K—-0.15%
22.08.2026$0,01966$0,02085$0,01963 $0,02036$38,00K—+3.56%
21.08.2026$0,02269$0,02418$0,01917 $0,01966$83,62K—-13.35%
20.08.2026$0,02428$0,02472$0,02259 $0,02269$38,00K—-6.55%
19.08.2026$0,02408$0,02455$0,02307 $0,02428$30,51K—+0.83%
18.08.2026$0,02364$0,02433$0,02293 $0,02408$33,03K—+1.86%
17.08.2026$0,02552$0,02618$0,02264 $0,02364$42,64K$10,66M-7.37%
16.08.2026$0,02979$0,02991$0,02511 $0,02552$34,77K—-14.33%
15.08.2026$0,02971$0,03152$0,02905 $0,02979$32,98K—+0.27%
14.08.2026$0,02923$0,03314$0,02914 $0,02971$63,81K—+1.64%
13.08.2026$0,02546$0,03497$0,02487 $0,02923$92,53K—+14.81%
12.08.2026$0,02437$0,02598$0,02428 $0,02546$32,76K—+4.47%
11.08.2026$0,02458$0,02600$0,02312 $0,02437$38,10K—-0.85%
10.08.2026$0,02217$0,02525$0,02172 $0,02458$42,76K$11,08M+10.87%
09.08.2026$0,02129$0,02265$0,02122 $0,02217$37,75K—+4.13%
08.08.2026$0,02144$0,02150$0,02068 $0,02129$33,51K—-0.70%
07.08.2026$0,02189$0,02206$0,02100 $0,02144$35,58K—-2.06%
06.08.2026$0,02142$0,02325$0,02115 $0,02193$47,09K—+2.38%
05.08.2026$0,01886$0,02747$0,01814 $0,02144$83,71K—+13.68%
04.08.2026$0,01933$0,01967$0,01851 $0,01886$33,67K—-2.43%
03.08.2026$0,01854$0,02142$0,01850 $0,01933$45,55K$8,71M+4.26%
02.08.2026$0,01819$0,01919$0,01814 $0,01854$32,51K—+1.92%
01.08.2026$0,01736$0,01864$0,01720 $0,01821$40,55K—+4.90%
31.07.2026$0,01656$0,01774$0,01627 $0,01738$35,21K—+4.95%
30.07.2026$0,01683$0,01691$0,01618 $0,01656$35,23K—-1.60%
29.07.2026$0,01798$0,01862$0,01667 $0,01681$41,67K—-6.51%
28.07.2026$0,01582$0,01833$0,01493 $0,01798$81,47K—+13.65%
27.07.2026$0,01463$0,01798$0,01434 $0,01582$45,21K$7,13M+8.13%
26.07.2026$0,01386$0,01479$0,01386 $0,01465$31,83K—+5.70%
25.07.2026$0,01390$0,01401$0,01380 $0,01386$28,37K—-0.29%
24.07.2026$0,01386$0,01412$0,01378 $0,01389$30,30K—+0.22%
23.07.2026$0,01369$0,01537$0,01365 $0,01387$38,44K—+1.31%
22.07.2026$0,01385$0,01434$0,01365 $0,01369$31,30K—-1.16%
21.07.2026$0,01368$0,01404$0,01354 $0,01385$29,58K—+1.24%
20.07.2026$0,01347$0,01428$0,01340 $0,01368$35,52K$6,17M+1.56%
19.07.2026$0,01327$0,01400$0,01309 $0,01347$37,69K—+1.51%
18.07.2026$0,01366$0,01372$0,01313 $0,01327$32,33K—-2.86%
17.07.2026$0,01315$0,01368$0,01315 $0,01365$32,49K—+3.80%
16.07.2026$0,01336$0,01344$0,01307 $0,01318$32,63K—-1.35%
15.07.2026$0,01373$0,01393$0,01323 $0,01336$32,97K$6,02M-2.69%
14.07.2026$0,01243$0,01384$0,01243 $0,01373$37,15K—+10.46%
13.07.2026$0,01284$0,01295$0,01242 $0,01243$34,01K—-3.19%
12.07.2026$0,01337$0,01342$0,01272 $0,01286$30,52K—-3.81%
11.07.2026$0,01339$0,01361$0,01331 $0,01337$31,78K—-0.15%
10.07.2026$0,01325$0,01432$0,01317 $0,01339$33,38K—+1.06%
09.07.2026$0,01340$0,01358$0,01316 $0,01327$33,71K—-0.97%
08.07.2026$0,01327$0,01553$0,01303 $0,01340$47,83K—+0.98%
07.07.2026$0,01191$0,01457$0,01186 $0,01329$53,53K—+11.59%
06.07.2026$0,01158$0,01194$0,01147 $0,01191$37,76K$5,37M+2.85%
05.07.2026$0,01154$0,01165$0,01134 $0,01157$31,73K—+0.26%
04.07.2026$0,01134$0,01170$0,01130 $0,01154$37,14K—+1.76%
03.07.2026$0,01123$0,01143$0,01106 $0,01132$33,60K—+0.80%
02.07.2026$0,01105$0,01140$0,01092 $0,01123$37,57K—+1.63%
01.07.2026$0,01101$0,01115$0,01097 $0,01105$35,13K—+0.36%
30.06.2026$0,01122$0,01128$0,01090 $0,01101$36,01K—-1.87%
29.06.2026$0,01139$0,01146$0,01115 $0,01122$29,43K$5,05M-1.49%
28.06.2026$0,01146$0,01151$0,01139 $0,01139$20,33K—-0.61%
27.06.2026$0,01116$0,01172$0,01116 $0,01147$37,57K—+2.78%
26.06.2026$0,01105$0,01119$0,01102 $0,01118$35,38K—+1.18%
25.06.2026$0,01116$0,01126$0,01104 $0,01104$36,95K—-1.08%
24.06.2026$0,01169$0,01179$0,01110 $0,01116$25,05K—-4.53%
23.06.2026$0,01166$0,01179$0,01153 $0,01169$29,57K—+0.26%
22.06.2026$0,01160$0,01208$0,01147 $0,01167$38,99K$5,26M+0.60%
21.06.2026$0,01085$0,01178$0,01080 $0,01160$40,43K—+6.91%
20.06.2026$0,01092$0,01117$0,01072 $0,01085$31,17K—-0.64%
19.06.2026$0,01087$0,01099$0,01083 $0,01092$38,31K—+0.46%
18.06.2026$0,01109$0,01118$0,01084 $0,01087$35,16K—-1.98%
17.06.2026$0,01125$0,01131$0,01106 $0,01109$36,42K—-1.42%
16.06.2026$0,01137$0,01147$0,01116 $0,01125$38,56K—-1.06%
15.06.2026$0,01079$0,01140$0,01071 $0,01135$36,57K$5,11M+5.19%
14.06.2026$0,01068$0,01080$0,01055 $0,01079$33,65K—+1.03%
13.06.2026$0,01075$0,01077$0,01060 $0,01070$50,11K—-0.47%
12.06.2026$0,01024$0,01081$0,01020 $0,01074$33,70K—+4.88%
11.06.2026$0,01070$0,01072$0,01020 $0,01024$27,37K—-4.30%
10.06.2026$0,01095$0,01095$0,01061 $0,01070$27,42K—-2.28%
09.06.2026$0,01153$0,01155$0,01022 $0,01095$53,53K—-5.03%
08.06.2026$0,01126$0,01159$0,01120 $0,01153$33,90K$5,19M+2.40%
07.06.2026$0,01122$0,01132$0,01119 $0,01128$2,06K—+0.53%
06.06.2026$0,01235$0,01235$0,01103 $0,01122$15,31K—-9.15%
05.06.2026$0,01310$0,01322$0,01183 $0,01235$70,22K—-5.73%
04.06.2026$0,01345$0,01346$0,01309 $0,01310$43,17K—-2.60%
03.06.2026$0,01336$0,01401$0,01331 $0,01345$32,84K—+0.67%
02.06.2026$0,01317$0,01348$0,01312 $0,01336$32,09K—+1.44%
01.06.2026$0,01266$0,01366$0,01235 $0,01317$40,48K$5,93M+4.03%
31.05.2026$0,01312$0,01314$0,01264 $0,01266$35,63K—-3.51%
30.05.2026$0,01327$0,01332$0,01302 $0,01312$37,75K—-1.13%
29.05.2026$0,01326$0,01376$0,01300 $0,01326$37,58K—+0.00%
28.05.2026$0,01389$0,01390$0,01306 $0,01326$36,16K—-4.54%
27.05.2026$0,01402$0,01404$0,01375 $0,01389$33,07K—-0.93%
26.05.2026$0,01400$0,01414$0,01390 $0,01402$35,73K—+0.14%
25.05.2026$0,01366$0,01438$0,01363 $0,01400$37,84K$6,30M+2.49%
24.05.2026$0,01304$0,01380$0,01300 $0,01366$39,31K—+4.75%
23.05.2026$0,01339$0,01352$0,01300 $0,01305$28,70K—-2.54%
22.05.2026$0,01334$0,01415$0,01325 $0,01339$40,38K—+0.37%
21.05.2026$0,01307$0,01344$0,01301 $0,01333$36,54K—+1.99%
20.05.2026$0,01330$0,01333$0,01297 $0,01307$20,07K—-1.73%
19.05.2026$0,01350$0,01420$0,01327 $0,01330$38,99K—-1.48%
18.05.2026$0,01331$0,01401$0,01325 $0,01350$35,39K$6,08M+1.43%
17.05.2026$0,01324$0,01379$0,01300 $0,01331$37,33K—+0.53%
16.05.2026$0,01372$0,01390$0,01315 $0,01324$31,01K—-3.50%
15.05.2026$0,01384$0,01394$0,01356 $0,01372$29,48K—-0.87%
14.05.2026$0,01499$0,01501$0,01358 $0,01384$48,58K—-7.67%
13.05.2026$0,01519$0,01590$0,01495 $0,01496$36,47K—-1.51%
12.05.2026$0,01489$0,01575$0,01484 $0,01519$36,19K—+2.01%
11.05.2026$0,01526$0,01528$0,01436 $0,01489$43,51K$6,70M-2.42%
10.05.2026$0,01556$0,01592$0,01498 $0,01526$45,42K—-1.93%
09.05.2026$0,01805$0,01808$0,01494 $0,01556$50,69K—-13.80%
08.05.2026$0,01868$0,01885$0,01802 $0,01805$33,27K—-3.37%
07.05.2026$0,01846$0,02115$0,01801 $0,01868$53,18K—+1.19%
06.05.2026$0,01320$0,02505$0,01318 $0,01846$231,41K—+39.85%
05.05.2026$0,01093$0,01343$0,01092 $0,01320$52,04K—+20.77%
04.05.2026$0,01097$0,01104$0,01071 $0,01094$37,13K$4,92M-0.27%
03.05.2026$0,01100$0,01108$0,01084 $0,01097$30,21K—-0.27%
02.05.2026$0,01080$0,01130$0,01062 $0,01100$44,34K—+1.85%
01.05.2026$0,01201$0,01201$0,01063 $0,01080$43,68K—-10.07%
30.04.2026$0,009170$0,01226$0,009150 $0,01201$94,39K—+30.97%
29.04.2026$0,009400$0,009440$0,009050 $0,009170$40,25K—-2.45%
28.04.2026$0,009450$0,009990$0,009380 $0,009410$44,04K—-0.42%
27.04.2026$0,009360$0,009530$0,009240 $0,009440$43,57K$4,25M+0.85%
26.04.2026$0,009350$0,009450$0,009260 $0,009350$29,44K—+0.00%
25.04.2026$0,009070$0,009440$0,009030 $0,009360$44,06K—+3.20%
24.04.2026$0,009450$0,009460$0,009030 $0,009070$41,17K—-4.02%
23.04.2026$0,009620$0,009650$0,009360 $0,009440$41,88K—-1.87%
22.04.2026$0,009620$0,009910$0,009590 $0,009640$41,11K—+0.21%
21.04.2026$0,009970$0,01009$0,009410 $0,009610$45,16K—-3.61%
20.04.2026$0,01006$0,01028$0,009910 $0,009960$49,42K$4,48M-0.99%
19.04.2026$0,01023$0,01028$0,01004 $0,01007$45,46K—-1.56%
18.04.2026$0,01045$0,01083$0,01021 $0,01022$47,87K—-2.20%
17.04.2026$0,01035$0,01047$0,01003 $0,01045$44,31K—+0.97%
16.04.2026$0,01010$0,01055$0,009940 $0,01036$51,76K—+2.57%
15.04.2026$0,009940$0,01012$0,009890 $0,01010$39,46K—+1.61%
14.04.2026$0,01003$0,01006$0,009890 $0,009940$41,61K—-0.90%
13.04.2026$0,01021$0,01028$0,009990 $0,01003$44,49K$4,51M-1.76%
12.04.2026$0,01029$0,01042$0,01018 $0,01020$43,91K—-0.87%
11.04.2026$0,01066$0,01074$0,01026 $0,01029$28,89K—-3.47%
10.04.2026$0,01085$0,01085$0,01062 $0,01066$36,51K—-1.75%
09.04.2026$0,01090$0,01101$0,01075 $0,01084$40,74K—-0.55%
08.04.2026$0,01091$0,01105$0,01080 $0,01089$42,95K—-0.18%
07.04.2026$0,01087$0,01095$0,01073 $0,01091$37,44K—+0.37%
06.04.2026$0,01087$0,01104$0,01083 $0,01087$42,17K$4,89M+0.00%
05.04.2026$0,01084$0,01095$0,01073 $0,01086$45,96K—+0.18%
04.04.2026$0,01083$0,01086$0,01069 $0,01084$29,25K—+0.09%
03.04.2026$0,01094$0,01097$0,01056 $0,01084$40,08K—-0.91%
02.04.2026$0,01099$0,01100$0,01084 $0,01095$37,73K—-0.36%
01.04.2026$0,01115$0,01118$0,01081 $0,01099$43,39K—-1.43%
31.03.2026$0,01120$0,01125$0,01103 $0,01115$33,86K—-0.45%
30.03.2026$0,01099$0,01167$0,01089 $0,01119$53,24K$5,03M+1.82%
29.03.2026$0,01108$0,01113$0,01094 $0,01100$46,88K—-0.72%
28.03.2026$0,01117$0,01118$0,01096 $0,01109$40,85K—-0.72%
27.03.2026$0,01092$0,01123$0,01056 $0,01117$51,93K—+2.29%
26.03.2026$0,01120$0,01120$0,01082 $0,01092$40,24K—-2.50%
25.03.2026$0,01112$0,01122$0,01101 $0,01119$51,90K$5,03M+0.63%
24.03.2026$0,01107$0,01118$0,01100 $0,01110$49,44K—+0.27%
23.03.2026$0,01156$0,01162$0,01094 $0,01107$48,62K—-4.24%
22.03.2026$0,01062$0,01176$0,01060 $0,01156$53,01K—+8.85%
21.03.2026$0,01053$0,01066$0,01047 $0,01063$48,22K—+0.95%
20.03.2026$0,01043$0,01068$0,01039 $0,01052$44,63K—+0.86%
19.03.2026$0,01087$0,01089$0,01036 $0,01044$35,45K—-3.96%
18.03.2026$0,01098$0,01105$0,01072 $0,01087$49,79K—-1.00%
17.03.2026$0,01107$0,01118$0,01087 $0,01098$48,41K—-0.81%
16.03.2026$0,01121$0,01181$0,01100 $0,01107$58,12K—-1.25%
15.03.2026$0,01138$0,01145$0,01116 $0,01121$42,62K—-1.49%
14.03.2026$0,01194$0,01200$0,01122 $0,01138$54,28K—-4.69%
13.03.2026$0,01204$0,01215$0,01188 $0,01194$47,65K—-0.83%
12.03.2026$0,01306$0,01308$0,01173 $0,01204$62,63K—-7.81%
11.03.2026$0,01332$0,01349$0,01286 $0,01307$56,39K—-1.88%
10.03.2026$0,01332$0,01341$0,01295 $0,01332$48,40K—+0.00%
09.03.2026$0,01347$0,01357$0,01303 $0,01332$52,27K—-1.11%
08.03.2026$0,01359$0,01361$0,01334 $0,01348$36,99K—-0.81%
07.03.2026$0,01361$0,01371$0,01335 $0,01359$33,74K—-0.15%
06.03.2026$0,01356$0,01371$0,01340 $0,01361$45,34K—+0.37%
05.03.2026$0,01383$0,01385$0,01345 $0,01356$47,82K—-1.95%
04.03.2026$0,01374$0,01390$0,01354 $0,01383$46,41K$6,20M+0.66%
03.03.2026$0,01374$0,01385$0,01365 $0,01374$47,45K—+0.00%
02.03.2026$0,01349$0,01390$0,01345 $0,01373$39,49K—+1.78%
01.03.2026$0,01381$0,01385$0,01345 $0,01349$40,72K—-2.32%
28.02.2026$0,01383$0,01394$0,01355 $0,01381$44,97K—-0.14%
27.02.2026$0,01365$0,01395$0,01360 $0,01383$34,66K—+1.32%
26.02.2026$0,01366$0,01500$0,01356 $0,01365$51,10K—-0.07%
25.02.2026$0,01241$0,01370$0,01237 $0,01365$43,58K—+9.99%
24.02.2026$0,01277$0,01282$0,01224 $0,01241$35,33K—-2.82%
23.02.2026$0,01321$0,01323$0,01273 $0,01277$40,08K$5,72M-3.33%
22.02.2026$0,01302$0,01330$0,01299 $0,01321$36,40K—+1.46%
21.02.2026$0,01288$0,01305$0,01285 $0,01302$34,68K—+1.09%
20.02.2026$0,01309$0,01313$0,01286 $0,01288$37,27K—-1.60%
19.02.2026$0,01302$0,01317$0,01286 $0,01309$35,76K—+0.54%
18.02.2026$0,01304$0,01374$0,01289 $0,01302$39,63K—-0.15%
17.02.2026$0,01314$0,01315$0,01299 $0,01304$34,90K—-0.76%
16.02.2026$0,01307$0,01327$0,01291 $0,01314$33,07K$5,88M+0.54%
15.02.2026$0,01293$0,01457$0,01288 $0,01307$75,28K—+1.08%
14.02.2026$0,01256$0,01310$0,01247 $0,01293$38,10K—+2.95%
13.02.2026$0,01250$0,01272$0,01222 $0,01256$42,79K—+0.48%
12.02.2026$0,01283$0,01372$0,01245 $0,01250$40,30K—-2.57%
11.02.2026$0,01378$0,01379$0,01273 $0,01283$38,69K—-6.89%
10.02.2026$0,01459$0,01498$0,01362 $0,01378$38,07K—-5.55%
09.02.2026$0,01458$0,01499$0,01437 $0,01459$40,36K$6,53M+0.07%
08.02.2026$0,01412$0,01468$0,01406 $0,01458$37,51K—+3.26%
07.02.2026$0,01466$0,01481$0,01409 $0,01412$40,78K—-3.68%
06.02.2026$0,01459$0,01471$0,01439 $0,01466$40,63K—+0.48%
05.02.2026$0,01550$0,01554$0,01450 $0,01459$37,68K—-5.87%
04.02.2026$0,01678$0,01706$0,01549 $0,01551$42,58K—-7.57%
03.02.2026$0,01724$0,01732$0,01635 $0,01678$41,28K—-2.67%
02.02.2026$0,01761$0,01769$0,01711 $0,01724$38,03K$7,71M-2.10%
01.02.2026$0,01764$0,01790$0,01760 $0,01762$34,66K—-0.11%
31.01.2026$0,01818$0,01844$0,01755 $0,01764$36,51K—-2.97%
30.01.2026$0,01808$0,01831$0,01795 $0,01818$36,50K—+0.55%
29.01.2026$0,01887$0,01899$0,01783 $0,01808$41,44K—-4.19%
28.01.2026$0,01834$0,01900$0,01831 $0,01887$38,79K—+2.89%
27.01.2026$0,01856$0,01955$0,01801 $0,01834$40,85K—-1.19%
26.01.2026$0,01888$0,01913$0,01841 $0,01856$41,66K$8,29M-1.69%
25.01.2026$0,01915$0,01930$0,01876 $0,01888$34,88K—-1.41%
24.01.2026$0,01942$0,01977$0,01912 $0,01915$29,83K—-1.39%
23.01.2026$0,01934$0,02033$0,01880 $0,01942$54,74K—+0.41%
22.01.2026$0,01958$0,01958$0,01926 $0,01933$35,05K—-1.28%
21.01.2026$0,02059$0,02064$0,01953 $0,01958$40,42K—-4.91%
20.01.2026$0,02085$0,02104$0,02048 $0,02059$36,19K—-1.25%
19.01.2026$0,02175$0,02179$0,02042 $0,02085$46,98K$9,30M-4.14%
18.01.2026$0,02273$0,02276$0,02150 $0,02175$35,11K—-4.31%
17.01.2026$0,02219$0,02438$0,02100 $0,02273$65,66K—+2.43%
16.01.2026$0,02206$0,02272$0,02200 $0,02219$34,67K—+0.59%
15.01.2026$0,02129$0,02217$0,02060 $0,02206$45,87K—+3.62%
14.01.2026$0,01962$0,02201$0,01952 $0,02129$61,07K—+8.51%
13.01.2026$0,01955$0,01976$0,01940 $0,01962$34,28K—+0.36%
12.01.2026$0,01992$0,01995$0,01926 $0,01955$37,20K$8,73M-1.86%
11.01.2026$0,01974$0,01998$0,01960 $0,01992$33,07K—+0.91%
10.01.2026$0,02054$0,02066$0,01940 $0,01974$40,21K—-3.89%
09.01.2026$0,01876$0,02313$0,01876 $0,02054$71,25K—+9.49%
08.01.2026$0,01900$0,02061$0,01798 $0,01878$43,22K—-1.16%
07.01.2026$0,01859$0,02054$0,01856 $0,01900$43,70K—+2.21%
06.01.2026$0,01803$0,01872$0,01791 $0,01859$33,92K—+3.11%
05.01.2026$0,01788$0,01816$0,01787 $0,01800$35,10K$8,04M+0.67%
04.01.2026$0,01811$0,01816$0,01777 $0,01788$34,28K—-1.27%
03.01.2026$0,01814$0,01818$0,01724 $0,01811$34,21K—-0.17%
02.01.2026$0,01828$0,01833$0,01766 $0,01814$37,46K—-0.77%
01.01.2026$0,01824$0,01835$0,01802 $0,01828$30,59K—+0.22%
31.12.2025$0,01719$0,01843$0,01717 $0,01824$28,10K—+6.11%
30.12.2025$0,01711$0,01736$0,01701 $0,01719$31,65K—+0.47%
29.12.2025$0,01791$0,01801$0,01697 $0,01711$34,19K$7,64M-4.47%
28.12.2025$0,01824$0,01824$0,01734 $0,01791$31,62K—-1.81%
27.12.2025$0,01719$0,01829$0,01707 $0,01824$34,51K—+6.11%
26.12.2025$0,01849$0,01856$0,01712 $0,01719$40,27K—-7.03%
25.12.2025$0,01773$0,01862$0,01751 $0,01848$33,64K—+4.23%
24.12.2025$0,01854$0,01861$0,01654 $0,01774$48,60K—-4.31%
23.12.2025$0,01923$0,01987$0,01844 $0,01854$32,64K—-3.59%
22.12.2025$0,02200$0,02225$0,01800 $0,01923$77,59K$8,57M-12.59%
21.12.2025$0,02287$0,02290$0,02194 $0,02200$35,04K—-3.80%
20.12.2025$0,02288$0,02316$0,02284 $0,02287$30,83K—-0.04%
19.12.2025$0,02267$0,02400$0,02221 $0,02288$38,07K—+0.93%
18.12.2025$0,02291$0,02296$0,02236 $0,02267$34,43K—-1.05%
17.12.2025$0,02292$0,02359$0,02278 $0,02291$32,39K—-0.04%
16.12.2025$0,02290$0,02345$0,02275 $0,02292$33,51K—+0.09%
15.12.2025$0,02337$0,02339$0,02275 $0,02290$34,43K$10,20M-2.01%
14.12.2025$0,02375$0,02418$0,02288 $0,02337$33,88K—-1.60%
13.12.2025$0,02401$0,02458$0,02340 $0,02375$35,33K—-1.08%
12.12.2025$0,02378$0,02414$0,02374 $0,02401$32,82K—+0.97%
11.12.2025$0,02424$0,02426$0,02346 $0,02378$33,34K—-1.90%
10.12.2025$0,02393$0,02446$0,02366 $0,02424$35,59K—+1.30%
09.12.2025$0,02409$0,02420$0,02308 $0,02393$33,83K—-0.66%
08.12.2025$0,02563$0,02600$0,02382 $0,02409$47,29K$10,72M-6.01%
07.12.2025$0,02547$0,02599$0,02487 $0,02563$42,70K—+0.63%
06.12.2025$0,02447$0,02579$0,02425 $0,02547$36,23K—+4.09%
05.12.2025$0,02497$0,02531$0,02441 $0,02447$34,38K—-2.00%
04.12.2025$0,02549$0,02604$0,02486 $0,02497$32,96K—-2.04%
03.12.2025$0,02423$0,02621$0,02419 $0,02549$33,60K—+5.20%
02.12.2025$0,02384$0,02471$0,02352 $0,02423$36,59K—+1.64%
01.12.2025$0,02603$0,02608$0,02255 $0,02384$49,64K$10,64M-8.41%
30.11.2025$0,02639$0,02672$0,02598 $0,02603$38,48K—-1.36%
29.11.2025$0,02614$0,02683$0,02610 $0,02639$29,94K—+0.96%
28.11.2025$0,02668$0,02767$0,02534 $0,02614$43,51K—-2.02%
27.11.2025$0,02706$0,02785$0,02637 $0,02668$37,32K—-1.40%
26.11.2025$0,02766$0,02849$0,02638 $0,02706$32,28K—-2.17%
25.11.2025$0,02779$0,03025$0,02674 $0,02766$56,78K—-0.47%
24.11.2025$0,02711$0,02836$0,02634 $0,02779$39,69K$12,40M+2.51%
23.11.2025$0,02665$0,02750$0,02615 $0,02711$35,20K—+1.73%
22.11.2025$0,02567$0,02682$0,02543 $0,02666$31,34K—+3.86%
21.11.2025$0,02866$0,02885$0,02483 $0,02566$51,39K—-10.47%
20.11.2025$0,02908$0,03024$0,02800 $0,02866$37,88K—-1.44%
19.11.2025$0,03082$0,03093$0,02891 $0,02908$35,25K—-5.65%
18.11.2025$0,03012$0,03131$0,02918 $0,03082$37,83K—+2.32%
17.11.2025$0,03146$0,03214$0,03001 $0,03012$32,95K$13,42M-4.26%
16.11.2025$0,03548$0,03604$0,03087 $0,03146$47,84K—-11.33%
15.11.2025$0,03697$0,03718$0,03527 $0,03548$37,06K—-4.03%
14.11.2025$0,03351$0,03704$0,03342 $0,03697$46,02K—+10.33%
13.11.2025$0,03365$0,03417$0,03292 $0,03351$36,81K—-0.42%
12.11.2025$0,03716$0,03741$0,03310 $0,03365$43,54K—-9.45%
11.11.2025$0,03452$0,03894$0,03417 $0,03716$52,49K—+7.65%
10.11.2025$0,03421$0,03465$0,03300 $0,03452$34,83K$15,37M+0.91%
09.11.2025$0,03237$0,03431$0,03105 $0,03421$36,38K—+5.68%
08.11.2025$0,03200$0,03271$0,03144 $0,03237$44,06K—+1.16%
07.11.2025$0,02997$0,03205$0,02865 $0,03200$38,54K—+6.77%
06.11.2025$0,02946$0,03168$0,02878 $0,02997$40,70K—+1.73%
05.11.2025$0,02509$0,03034$0,02498 $0,02946$43,77K—+17.42%
04.11.2025$0,02530$0,02554$0,02470 $0,02509$35,72K—-0.83%
03.11.2025$0,02697$0,02705$0,02501 $0,02529$43,72K$11,25M-6.23%
02.11.2025$0,02740$0,02770$0,02641 $0,02697$37,43K—-1.57%

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

Wszystkie sekcje