CoinXview PortofoliuApp
RO
Monedă: 1.251Burse: 22Capitalizare de piață: $2,36T −2,73%Volum 24h: $34,17BDominanță: BTC 58,1% ETH 10,0%Gas ETH: 0,10 gweiFrică și Lăcomie: 23/100

Istoric preț Badger DAO (BADGER)

Deschidere, maxim, minim, închidere și volum zilnic (UTC), de pe bursa cu cel mai mare volum pentru BADGER. Se afișează ultimele 365 zile.

Randamente lunare BADGER

AnIanfebmaraprMaiIunIulaugseptoctnovdecTot anul
2026-14%-20%-1,3%+25%-9,8%-22%-15%+23%-15%-5,9%-4,9%—-53%
2025-6,6%-17%-57%-22%-5,2%-8,9%+5,0%-12%+3,0%-18%-25%-8,6%-88%
2024-20%+42%+57%-43%+18%-32%+0,5%-18%+10%-3,5%+39%+4,7%+3%
2023+47%+21%-24%-1,8%-12%-7,5%-3,5%-8,0%+11%+9,9%+47%+12%+91%
2022-22%-24%+20%-28%-18%-50%+47%-15%-3,1%-6,5%-19%-26%-86%
2021+373%+15%-6,8%-6,2%-64%-25%+25%+123%-35%+59%+3,5%-45%+113%
2020———————————+104%+104%
Medie lunară+60%+2,7%-2,1%-13%-15%-24%+9,9%+15%-4,7%+5,9%+9,0%+6,9%
Ani pe creștere2/63/62/61/61/60/64/62/63/62/63/53/6

Modificare de la prețul de deschidere din prima zi până la închiderea din ultima zi a fiecărei luni (UTC); luna curentă este până în prezent (contur punctat). „Tot anul” compune lunile cu date existente. Performanța trecută nu garantează rezultatele viitoare.

Descarcă istoricul complet (CSV, se deschide în Excel)

DatăDeschidereMaximMinimÎnchidereVolumCapitalizare de piațăVariație
13.11.2026$0,2790$0,2790$0,2777 $0,2777$22,42$5,42M-0.47%
12.11.2026$0,2790$0,3738$0,2657 $0,2790$3,20K—+0.00%
11.11.2026$0,2873$0,2917$0,2658 $0,2790$159,44—-2.89%
10.11.2026$0,2960$0,2961$0,2785 $0,2785$135,62—-5.91%
09.11.2026$0,2960$0,2960$0,2860 $0,2860$77,97—-3.38%
08.11.2026$0,2946$0,2960$0,2946 $0,2960$30,35—+0.48%
07.11.2026$0,2860$0,2946$0,2860 $0,2946$49,14—+3.01%
06.11.2026$0,2946$0,2946$0,2946 $0,2946$5,21—+0.00%
05.11.2026$0,3099$0,4084$0,2860 $0,2860$771,73—-7.71%
04.11.2026$0,3010$0,3100$0,3008 $0,3099$279,63—+2.96%
03.11.2026$0,3099$0,3099$0,3009 $0,3009$7,52—-2.90%
02.11.2026$0,2920$0,3900$0,2833 $0,3077$3,68K—+5.38%
01.11.2026$0,2920$0,2920$0,2920 $0,2920——+0.00%
31.10.2026$0,2920$0,2920$0,2920 $0,2920$1,98—+0.00%
30.10.2026$0,2934$0,3022$0,2842 $0,3022$297,49—+3.00%
29.10.2026$0,3007$0,3066$0,2935 $0,3051$602,42—+1.46%
28.10.2026$0,2955$0,3128$0,2890 $0,3007$274,15—+1.76%
27.10.2026$0,2978$0,3052$0,2955 $0,3052$51,75—+2.48%
26.10.2026$0,3097$0,3116$0,2979 $0,2979$121,41—-3.81%
25.10.2026$0,2979$0,2979$0,2978 $0,2978$17,11—-0.03%
24.10.2026$0,2995$0,3082$0,2990 $0,3082$222,55—+2.90%
23.10.2026$0,3206$0,3223$0,2790 $0,3135$1,45K—-2.21%
22.10.2026$0,3147$0,3192$0,2832 $0,3121$3,03K—-0.83%
21.10.2026$0,3069$0,3256$0,2806 $0,3256$3,35K—+6.09%
20.10.2026$0,3097$0,3192$0,3097 $0,3192$92,35—+3.07%
19.10.2026$0,3115$0,3208$0,2962 $0,2962$416,23—-4.91%
18.10.2026$0,3238$0,3238$0,3115 $0,3115$16,45—-3.80%
17.10.2026$0,3116$0,3238$0,3116 $0,3238$54,50—+3.92%
16.10.2026$0,3239$0,3239$0,3117 $0,3117$37,21—-3.77%
15.10.2026$0,3087$0,3274$0,3087 $0,3115$378,09—+0.91%
14.10.2026$0,3102$0,3206$0,3102 $0,3204$112,86—+3.29%
13.10.2026$0,3132$0,3288$0,3005 $0,3208$1,86K—+2.43%
12.10.2026$0,3223$0,3256$0,3132 $0,3255$641,24—+0.99%
11.10.2026$0,3253$0,3253$0,3112 $0,3148$396,28—-3.23%
10.10.2026$0,3369$0,3369$0,3133 $0,3252$1,19K—-3.47%
09.10.2026$0,3223$0,3395$0,3223 $0,3242$1,40K—+0.59%
08.10.2026$0,3290$0,3381$0,3100 $0,3100$607,97—-5.78%
07.10.2026$0,3323$0,3323$0,3290 $0,3290$32,97—-0.99%
06.10.2026$0,3326$0,3440$0,3189 $0,3326$1,49K—+0.00%
05.10.2026$0,3338$0,3430$0,3309 $0,3430$228,90—+2.76%
04.10.2026$0,3268$0,3387$0,3265 $0,3335$378,88—+2.05%
03.10.2026$0,3346$0,3346$0,3113 $0,3343$4,15K—-0.09%
02.10.2026$0,3389$0,3455$0,3389 $0,3455$851,85—+1.95%
01.10.2026$0,3103$0,3389$0,3088 $0,3389$648,00—+9.22%
30.09.2026$0,3105$0,3326$0,3012 $0,3276$3,33K—+5.51%
29.09.2026$0,3499$0,3499$0,2957 $0,3314$3,49K—-5.29%
28.09.2026$0,3497$0,3498$0,3373 $0,3373$23,71—-3.55%
27.09.2026$0,3415$0,3506$0,3354 $0,3501$297,30—+2.52%
26.09.2026$0,3562$0,3589$0,3415 $0,3415$277,60—-4.13%
25.09.2026$0,3426$0,3889$0,3426 $0,3451$1,95K—+0.73%
24.09.2026$0,3482$0,3598$0,3481 $0,3598$157,12—+3.33%
23.09.2026$0,3896$0,3896$0,3477 $0,3485$1,98K—-10.55%
22.09.2026$0,3768$0,3900$0,3746 $0,3746$399,10—-0.58%
21.09.2026$0,3762$0,3882$0,3705 $0,3882$450,28—+3.19%
20.09.2026$0,3670$0,3741$0,3653 $0,3736$504,35—+1.80%
19.09.2026$0,3779$0,4370$0,3653 $0,3704$3,62K—-1.98%
18.09.2026$0,3588$0,4370$0,3582 $0,3782$1,37K—+5.41%
17.09.2026$0,3666$0,4450$0,3418 $0,3512$1,24K—-4.20%
16.09.2026$0,3669$0,3723$0,3530 $0,3667$551,43—-0.05%
15.09.2026$0,3654$0,3689$0,3420 $0,3549$1,46K—-2.87%
14.09.2026$0,3648$0,7200$0,3648 $0,3871$12,52K—+6.11%
13.09.2026$0,3774$0,3775$0,3531 $0,3748$107,72—-0.69%
12.09.2026$0,3766$0,3775$0,3354 $0,3407$216,02—-9.53%
11.09.2026$0,3773$0,3773$0,3352 $0,3378$20,79—-10.47%
10.09.2026$0,3775$0,3775$0,3383 $0,3383$456,71—-10.38%
09.09.2026$0,3755$0,3775$0,3330 $0,3774$204,73—+0.51%
08.09.2026$0,4044$0,4048$0,3653 $0,3755$476,75—-7.15%
07.09.2026$0,3148$0,4048$0,3148 $0,4048$673,02—+28.59%
06.09.2026$0,3506$0,3792$0,3156 $0,3792$1,32K—+8.16%
05.09.2026$0,3880$0,3883$0,3340 $0,3699$585,14—-4.66%
04.09.2026$0,3518$0,4029$0,3513 $0,3534$1,10K—+0.45%
03.09.2026$0,3803$0,3875$0,3585 $0,3875$1,13K—+1.89%
02.09.2026$0,3864$0,4061$0,3441 $0,3508$5,60K—-9.21%
01.09.2026$0,3858$0,3863$0,3505 $0,3863$34,38—+0.13%
31.08.2026$0,3873$0,4049$0,3504 $0,3861$6,12K—-0.31%
30.08.2026$0,3505$0,3873$0,3505 $0,3873$211,34—+10.50%
29.08.2026$0,3922$0,4099$0,3713 $0,3714$2,39K—-5.30%
28.08.2026$0,4463$0,4996$0,3784 $0,4464$806,09—+0.02%
27.08.2026$0,3907$0,4996$0,3907 $0,3924$220,95—+0.44%
26.08.2026$0,3956$0,4452$0,3665 $0,4451$203,81—+12.51%
25.08.2026$0,4287$0,4996$0,3642 $0,3655$504,86—-14.74%
24.08.2026$0,3939$0,4287$0,3308 $0,4287$166,06—+8.83%
23.08.2026$0,3941$0,3941$0,3294 $0,3940$68,14—-0.03%
22.08.2026$0,3771$0,4517$0,3167 $0,3766$1,64K—-0.13%
21.08.2026$0,3773$0,4183$0,3512 $0,3900$409,40—+3.37%
20.08.2026$0,3680$0,3773$0,3337 $0,3773$1,05K—+2.53%
19.08.2026$0,3661$0,3680$0,3661 $0,3680$344,21—+0.52%
18.08.2026$0,3512$0,3661$0,3393 $0,3661$40,68—+4.24%
17.08.2026$0,3512$0,3661$0,3386 $0,3661$267,62—+4.24%
16.08.2026$0,3164$0,3527$0,3162 $0,3527$86,92—+11.47%
15.08.2026$0,3596$0,3620$0,3596 $0,3620$35,09—+0.67%
14.08.2026$0,3492$0,3596$0,3491 $0,3596$98,20—+2.98%
13.08.2026$0,3618$0,3618$0,3618 $0,3618$7,67—+0.00%
12.08.2026$0,3161$0,3619$0,2954 $0,3618$551,64—+14.46%
11.08.2026$0,3629$0,3629$0,3160 $0,3168$106,81—-12.70%
10.08.2026$0,3160$0,3629$0,3160 $0,3629$34,65—+14.84%
09.08.2026$0,3674$0,3674$0,3674 $0,3674$37,83—+0.00%
08.08.2026$0,3678$0,3678$0,3160 $0,3160$59,11—-14.08%
07.08.2026$0,3161$0,3703$0,3161 $0,3163$86,35—+0.06%
06.08.2026$0,3570$0,3570$0,3570 $0,3570——+0.00%
05.08.2026$0,3152$0,3570$0,3152 $0,3570$1,00K—+13.26%
04.08.2026$0,3141$0,3575$0,3141 $0,3564$107,51—+13.47%
03.08.2026$0,3141$0,3585$0,3141 $0,3580$190,55—+13.98%
02.08.2026$0,3626$0,3633$0,3140 $0,3596$355,30—-0.83%
01.08.2026$0,3140$0,3140$0,3140 $0,3140$4,94—+0.00%
31.07.2026$0,3140$0,3140$0,3140 $0,3140——+0.00%
30.07.2026$0,3140$0,3140$0,3140 $0,3140$4,10—+0.00%
29.07.2026$0,3160$0,3160$0,3160 $0,3160——+0.00%
28.07.2026$0,3160$0,3160$0,3160 $0,3160——+0.00%
27.07.2026$0,3160$0,3160$0,3160 $0,3160$232,03—+0.00%
26.07.2026$0,3746$0,3746$0,2959 $0,2959$282,98—-21.01%
25.07.2026$0,3175$0,3175$0,3175 $0,3175——+0.00%
24.07.2026$0,3175$0,3175$0,3175 $0,3175$1,87—+0.00%
23.07.2026$0,3398$0,3398$0,3163 $0,3163$5,89—-6.92%
22.07.2026$0,3592$0,3848$0,3592 $0,3848$21,56—+7.13%
21.07.2026$0,3422$0,3441$0,3422 $0,3441$32,72—+0.56%
20.07.2026$0,3375$0,3569$0,3375 $0,3569$36,03—+5.75%
19.07.2026$0,3446$0,3446$0,3446 $0,3446$89,52—+0.00%
18.07.2026$0,3463$0,3463$0,3463 $0,3463$42,95—+0.00%
17.07.2026$0,3447$0,3447$0,3446 $0,3446$7,67—-0.03%
16.07.2026$0,3481$0,3879$0,3432 $0,3435$112,01—-1.32%
15.07.2026$0,3715$0,3880$0,3449 $0,3449$105,80—-7.16%
14.07.2026$0,3423$0,3423$0,3361 $0,3361$14,21—-1.81%
13.07.2026$0,3505$0,3949$0,3361 $0,3450$238,02—-1.57%
12.07.2026$0,3896$0,3896$0,3896 $0,3896$1,65—+0.00%
11.07.2026$0,3896$0,3896$0,3445 $0,3896$399,64—+0.00%
10.07.2026$0,3688$0,3950$0,3456 $0,3895$1,38K—+5.61%
09.07.2026$0,3350$0,3687$0,3350 $0,3687$33,58—+10.06%
08.07.2026$0,3384$0,3384$0,3384 $0,3384——+0.00%
07.07.2026$0,3715$0,3899$0,3352 $0,3384$226,92—-8.91%
06.07.2026$0,3423$0,3899$0,3346 $0,3352$391,34—-2.07%
05.07.2026$0,3436$0,3899$0,3423 $0,3899$444,35—+13.47%
04.07.2026$0,3706$0,4400$0,3436 $0,3693$693,60—-0.35%
03.07.2026$0,3319$0,3706$0,3313 $0,3706$992,04—+11.66%
02.07.2026$0,3238$0,3700$0,3238 $0,3699$444,46—+14.24%
01.07.2026$0,3697$0,3699$0,3174 $0,3695$108,05—-0.05%
30.06.2026$0,3248$0,3986$0,3177 $0,3178$1,18K—-2.16%
29.06.2026$0,3246$0,3708$0,2962 $0,3359$9,67K—+3.48%
28.06.2026$0,3708$0,3986$0,3248 $0,3248$171,76—-12.41%
27.06.2026$0,3813$0,3986$0,3240 $0,3241$16,15—-15.00%
26.06.2026$0,3423$0,3813$0,3084 $0,3423$272,24—+0.00%
25.06.2026$0,3366$0,3813$0,3357 $0,3813$265,71—+13.28%
24.06.2026$0,3708$0,3708$0,3203 $0,3203$50,76—-13.62%
23.06.2026$0,3987$0,3987$0,3252 $0,3272$515,61—-17.93%
22.06.2026$0,3410$0,3410$0,3410 $0,3410——+0.00%
21.06.2026$0,3986$0,3986$0,3410 $0,3410$142,09—-14.45%
20.06.2026$0,3473$0,3986$0,3265 $0,3482$33,43—+0.26%
19.06.2026$0,3377$0,3469$0,3215 $0,3271$138,78—-3.14%
18.06.2026$0,3648$0,3988$0,3377 $0,3377$583,24—-7.43%
17.06.2026$0,4432$0,4432$0,3494 $0,3551$646,60—-19.88%
16.06.2026$0,3873$0,4432$0,3530 $0,3622$359,75—-6.48%
15.06.2026$0,3697$0,3750$0,3413 $0,3750$874,09—+1.43%
14.06.2026$0,3542$0,4003$0,3399 $0,3692$377,23—+4.23%
13.06.2026$0,3377$0,4002$0,3377 $0,4002$48,56—+18.51%
12.06.2026$0,3542$0,4002$0,3377 $0,3377$20,41—-4.66%
11.06.2026$0,3886$0,4007$0,3377 $0,4002$623,80—+2.99%
10.06.2026$0,3378$0,3885$0,3377 $0,3885$49,26—+15.01%
09.06.2026$0,3363$0,3887$0,3363 $0,3380$145,83—+0.51%
08.06.2026$0,3489$0,4007$0,3344 $0,3344$507,81—-4.16%
07.06.2026$0,3369$0,3504$0,3346 $0,3479$217,93—+3.27%
06.06.2026$0,3378$0,4007$0,3155 $0,3349$339,71—-0.86%
05.06.2026$0,3530$0,4007$0,3145 $0,3370$780,47—-4.53%
04.06.2026$0,3608$0,3753$0,3373 $0,3538$2,94K—-1.94%
03.06.2026$0,3626$0,4007$0,3585 $0,3623$696,91—-0.08%
02.06.2026$0,3971$0,4006$0,3642 $0,3666$1,73K—-7.68%
01.06.2026$0,4098$0,4480$0,3964 $0,3980$1,36K—-2.88%
31.05.2026$0,4054$0,5159$0,3988 $0,4106$1,92K—+1.28%
30.05.2026$0,4050$0,4184$0,3965 $0,4054$1,23K—+0.10%
29.05.2026$0,4136$0,4239$0,4033 $0,4050$637,23—-2.08%
28.05.2026$0,4085$0,5160$0,3931 $0,4144$5,12K—+1.44%
27.05.2026$0,4173$0,4308$0,3968 $0,4113$210,84—-1.44%
26.05.2026$0,4234$0,4234$0,4167 $0,4170$226,64—-1.51%
25.05.2026$0,4264$0,4267$0,4095 $0,4099$202,03—-3.87%
24.05.2026$0,4204$0,5159$0,4073 $0,4257$441,34—+1.26%
23.05.2026$0,4246$0,4275$0,4126 $0,4204$227,26—-0.99%
22.05.2026$0,4341$0,4341$0,4252 $0,4286$321,36—-1.27%
21.05.2026$0,4325$0,4363$0,4086 $0,4294$176,59—-0.72%
20.05.2026$0,4290$0,4455$0,4289 $0,4299$156,92—+0.21%
19.05.2026$0,4396$0,5323$0,4129 $0,4291$390,83—-2.39%
18.05.2026$0,4373$0,4486$0,4303 $0,4303$282,64—-1.60%
17.05.2026$0,4358$0,4884$0,4310 $0,4360$156,28—+0.05%
16.05.2026$0,4431$0,4515$0,4322 $0,4388$265,88—-0.97%
15.05.2026$0,4588$0,5266$0,4488 $0,4488$237,96—-2.18%
14.05.2026$0,4519$0,5360$0,4335 $0,4504$321,81—-0.33%
13.05.2026$0,4715$0,4716$0,4305 $0,4305$734,88—-8.70%
12.05.2026$0,4787$0,4960$0,4470 $0,4714$510,56—-1.52%
11.05.2026$0,4689$0,5342$0,4633 $0,4839$511,33—+3.20%
10.05.2026$0,4696$0,5971$0,4648 $0,4648$1,93K—-1.02%
09.05.2026$0,4662$0,4853$0,4533 $0,4696$1,10K—+0.73%
08.05.2026$0,4750$0,4941$0,4533 $0,4662$685,98—-1.85%
07.05.2026$0,4754$0,5023$0,4606 $0,4669$2,46K—-1.79%
06.05.2026$0,4900$0,5231$0,4524 $0,4744$4,17K—-3.18%
05.05.2026$0,4787$0,4920$0,4601 $0,4782$2,90K—-0.10%
04.05.2026$0,4752$0,5197$0,4561 $0,4856$8,44K—+2.19%
03.05.2026$0,4628$0,5828$0,4500 $0,4762$6,34K—+2.90%
02.05.2026$0,4625$0,5578$0,4456 $0,4628$7,01K—+0.06%
01.05.2026$0,4553$0,4699$0,4343 $0,4587$2,26K—+0.75%
30.04.2026$0,4469$0,4724$0,4196 $0,4509$5,73K—+0.90%
29.04.2026$0,4506$0,5398$0,4289 $0,4484$3,48K—-0.49%
28.04.2026$0,4606$0,5351$0,4292 $0,4488$4,12K—-2.56%
27.04.2026$0,4809$0,5453$0,4349 $0,4577$10,75K—-4.82%
26.04.2026$0,4622$0,5873$0,4357 $0,4715$16,21K—+2.01%
25.04.2026$0,4540$0,5652$0,4393 $0,4661$2,96K—+2.67%
24.04.2026$0,5131$0,6000$0,4406 $0,4540$14,02K—-11.52%
23.04.2026$0,4104$0,6578$0,3896 $0,4913$25,33K—+19.71%
22.04.2026$0,3909$0,4104$0,3840 $0,4095$227,90—+4.76%
21.04.2026$0,4017$0,4500$0,3480 $0,4500$1,09K—+12.02%
20.04.2026$0,3908$0,4051$0,3882 $0,3982$444,23—+1.89%
19.04.2026$0,4008$0,4023$0,3875 $0,3875$416,34—-3.32%
18.04.2026$0,4154$0,4162$0,3919 $0,3926$1,35K—-5.49%
17.04.2026$0,3918$0,4094$0,3866 $0,4069$423,19—+3.85%
16.04.2026$0,3913$0,4007$0,3857 $0,3963$1,12K—+1.28%
15.04.2026$0,3886$0,3912$0,3849 $0,3911$581,74—+0.64%
14.04.2026$0,3917$0,4027$0,3862 $0,3936$648,75—+0.49%
13.04.2026$0,3709$0,3901$0,3685 $0,3901$290,40—+5.18%
12.04.2026$0,3820$0,3820$0,3655 $0,3729$106,37—-2.38%
11.04.2026$0,3783$0,3875$0,3744 $0,3826$541,83—+1.14%
10.04.2026$0,3801$0,3870$0,3744 $0,3870$357,94—+1.82%
09.04.2026$0,3748$0,3844$0,3676 $0,3771$1,76K—+0.61%
08.04.2026$0,3747$0,3747$0,3698 $0,3744$507,42—-0.08%
07.04.2026$0,3607$0,3686$0,3551 $0,3686$735,53—+2.19%
06.04.2026$0,3654$0,3731$0,3585 $0,3585$284,96—-1.89%
05.04.2026$0,3589$0,3619$0,3487 $0,3595$654,81—+0.17%
04.04.2026$0,3514$0,3601$0,3500 $0,3554$512,48—+1.14%
03.04.2026$0,3490$0,3574$0,3444 $0,3481$348,34—-0.26%
02.04.2026$0,3521$0,3542$0,3452 $0,3542$470,30—+0.60%
01.04.2026$0,3613$0,3680$0,3577 $0,3615$1,69K—+0.06%
31.03.2026$0,3652$0,3684$0,3518 $0,3666$978,26—+0.38%
30.03.2026$0,3525$0,3648$0,3511 $0,3546$137,33—+0.60%
29.03.2026$0,3597$0,3612$0,3502 $0,3562$371,81—-0.97%
28.03.2026$0,3515$0,3624$0,3510 $0,3550$1,51K—+1.00%
27.03.2026$0,3653$0,3684$0,3487 $0,3568$980,56—-2.33%
26.03.2026$0,3715$0,3715$0,3618 $0,3633$722,65—-2.21%
25.03.2026$0,3805$0,3816$0,3571 $0,3810$1,21K—+0.13%
24.03.2026$0,3765$0,3824$0,3727 $0,3794$302,24—+0.77%
23.03.2026$0,3617$0,3839$0,3540 $0,3726$1,06K—+3.01%
22.03.2026$0,3765$0,3765$0,3627 $0,3659$1,11K—-2.82%
21.03.2026$0,3803$0,3862$0,3699 $0,3755$1,98K—-1.26%
20.03.2026$0,3744$0,3918$0,3691 $0,3843$901,25—+2.64%
19.03.2026$0,3867$0,3894$0,3680 $0,3802$945,05—-1.68%
18.03.2026$0,4067$0,4067$0,3788 $0,3847$1,18K—-5.41%
17.03.2026$0,4458$0,4458$0,4037 $0,4146$646,72—-7.00%
16.03.2026$0,4014$0,4139$0,4014 $0,4139$343,53—+3.11%
15.03.2026$0,3928$0,4001$0,3888 $0,4001$92,08—+1.86%
14.03.2026$0,3893$0,3936$0,3853 $0,3899$754,50—+0.15%
13.03.2026$0,3992$0,4054$0,3900 $0,3900$160,03—-2.30%
12.03.2026$0,3857$0,3904$0,3838 $0,3904$60,43—+1.22%
11.03.2026$0,3889$0,3948$0,3832 $0,3915$290,87—+0.67%
10.03.2026$0,3881$0,3966$0,3832 $0,3832$331,94—-1.26%
09.03.2026$0,3680$0,3886$0,3680 $0,3813$868,34—+3.61%
08.03.2026$0,3779$0,3797$0,3685 $0,3694$515,62—-2.25%
07.03.2026$0,3750$0,3794$0,3709 $0,3717$655,01—-0.88%
06.03.2026$0,3925$0,3944$0,3711 $0,3763$1,47K—-4.13%
05.03.2026$0,3915$0,4014$0,3840 $0,3840$2,88K—-1.92%
04.03.2026$0,3692$0,4106$0,3677 $0,3911$3,63K—+5.93%
03.03.2026$0,3753$0,3760$0,3601 $0,3760$867,52—+0.19%
02.03.2026$0,3632$0,3956$0,3632 $0,3751$4,57K—+3.28%
01.03.2026$0,3716$0,3721$0,3530 $0,3620$595,21—-2.58%
28.02.2026$0,3553$0,3687$0,3505 $0,3685$720,86—+3.72%
27.02.2026$0,3706$0,3706$0,3554 $0,3603$178,96—-2.78%
26.02.2026$0,3722$0,3724$0,3617 $0,3714$499,61—-0.21%
25.02.2026$0,3480$0,3805$0,3480 $0,3769$1,59K—+8.30%
24.02.2026$0,3575$0,3577$0,3392 $0,3454$1,57K—-3.38%
23.02.2026$0,3541$0,3643$0,3472 $0,3519$648,14—-0.62%
22.02.2026$0,3745$0,3746$0,3649 $0,3649$118,73—-2.56%
21.02.2026$0,3737$0,3767$0,3696 $0,3728$181,45—-0.24%
20.02.2026$0,3659$0,3850$0,3602 $0,3744$5,44K—+2.32%
19.02.2026$0,3651$0,3733$0,3000 $0,3725$3,92K—+2.03%
18.02.2026$0,3698$0,3801$0,3550 $0,3631$1,22K—-1.81%
17.02.2026$0,3776$0,3776$0,3659 $0,3746$372,99—-0.79%
16.02.2026$0,3742$0,3847$0,3650 $0,3808$232,37—+1.76%
15.02.2026$0,3875$0,3894$0,3774 $0,3797$173,63—-2.01%
14.02.2026$0,3813$0,3882$0,3785 $0,3882$617,04—+1.81%
13.02.2026$0,3710$0,3877$0,3635 $0,3747$606,30—+1.00%
12.02.2026$0,3640$0,3790$0,3590 $0,3636$381,54—-0.11%
11.02.2026$0,3664$0,3789$0,3619 $0,3704$767,74—+1.09%
10.02.2026$0,3810$0,3915$0,3726 $0,3835$1,00K—+0.66%
09.02.2026$0,3882$0,3935$0,3785 $0,3895$571,80—+0.33%
08.02.2026$0,3881$0,3996$0,3825 $0,3976$280,24—+2.45%
07.02.2026$0,3904$0,3943$0,3720 $0,3843$740,73—-1.56%
06.02.2026$0,3490$0,4025$0,3390 $0,3917$7,18K—+12.23%
05.02.2026$0,4337$0,4337$0,3476 $0,3581$3,65K—-17.43%
04.02.2026$0,4497$0,5031$0,4124 $0,4125$1,42K—-8.27%
03.02.2026$0,4617$0,4696$0,4270 $0,4381$2,40K—-5.11%
02.02.2026$0,4157$0,4739$0,4157 $0,4567$5,89K—+9.86%
01.02.2026$0,4598$0,4657$0,4394 $0,4556$3,81K—-0.91%
31.01.2026$0,5039$0,5043$0,4472 $0,4588$4,54K—-8.95%
30.01.2026$0,4945$0,5008$0,4804 $0,4992$2,44K—+0.95%
29.01.2026$0,5351$0,5351$0,4943 $0,5004$1,67K—-6.48%
28.01.2026$0,5297$0,5325$0,5222 $0,5275$277,33—-0.42%
27.01.2026$0,5292$0,5340$0,5247 $0,5339$192,06—+0.89%
26.01.2026$0,5165$0,5263$0,5165 $0,5231$74,41—+1.28%
25.01.2026$0,5188$0,5243$0,5055 $0,5142$173,91—-0.89%
24.01.2026$0,5319$0,5483$0,5319 $0,5483$1,01K—+3.08%
23.01.2026$0,5292$0,5293$0,5238 $0,5283$199,21—-0.17%
22.01.2026$0,5350$0,5378$0,5254 $0,5378$1,06K—+0.52%
21.01.2026$0,5345$0,5418$0,5176 $0,5418$2,04K—+1.37%
20.01.2026$0,5514$0,5525$0,5211 $0,5211$2,87K—-5.50%
19.01.2026$0,5560$0,5706$0,5515 $0,5630$1,18K—+1.26%
18.01.2026$0,5740$0,5810$0,5664 $0,5702$530,58—-0.66%
17.01.2026$0,5799$0,5918$0,5696 $0,5762$2,43K—-0.64%
16.01.2026$0,5799$0,5799$0,5630 $0,5739$3,97K—-1.03%
15.01.2026$0,5810$0,5960$0,5740 $0,5790$3,10K—-0.34%
14.01.2026$0,5760$0,5940$0,5760 $0,5800$1,23K—+0.69%
13.01.2026$0,5470$0,5810$0,5470 $0,5670$2,28K—+3.66%
12.01.2026$0,5450$0,5580$0,5420 $0,5450$1,23K—+0.00%
11.01.2026$0,5470$0,5550$0,5360 $0,5440$1,12K—-0.55%
10.01.2026$0,5460$0,5580$0,5340 $0,5480$494,40—+0.37%
09.01.2026$0,5470$0,5670$0,5460 $0,5460$3,60K—-0.18%
08.01.2026$0,5600$0,5600$0,5420 $0,5530$2,57K—-1.25%
07.01.2026$0,5610$0,5680$0,5420 $0,5650$2,29K—+0.71%
06.01.2026$0,5760$0,5820$0,5620 $0,5650$1,28K—-1.91%
05.01.2026$0,5670$0,5720$0,5510 $0,5700$3,64K—+0.53%
04.01.2026$0,5580$0,5700$0,5510 $0,5620$1,14K—+0.72%
03.01.2026$0,5410$0,5610$0,5370 $0,5610$1,58K—+3.70%
02.01.2026$0,5370$0,5540$0,5310 $0,5540$1,63K—+3.17%
01.01.2026$0,5320$0,5390$0,5220 $0,5390$1,87K—+1.32%
31.12.2025$0,5350$0,5460$0,5170 $0,5300$1,61K—-0.93%
30.12.2025$0,5300$0,5440$0,5240 $0,5250$3,20K—-0.94%
29.12.2025$0,5380$0,5540$0,5210 $0,5400$2,41K—+0.37%
28.12.2025$0,5380$0,5410$0,5270 $0,5330$430,65—-0.93%
27.12.2025$0,5250$0,5410$0,5180 $0,5410$1,29K—+3.05%
26.12.2025$0,5370$0,5460$0,5240 $0,5380$1,12K—+0.19%
25.12.2025$0,5680$0,5740$0,5250 $0,5380$2,49K—-5.28%
24.12.2025$0,5330$0,5360$0,5130 $0,5360$2,02K—+0.56%
23.12.2025$0,5320$0,5500$0,5260 $0,5330$2,24K—+0.19%
22.12.2025$0,5500$0,5590$0,5320 $0,5360$2,96K—-2.55%
21.12.2025$0,5360$0,5540$0,5230 $0,5500$2,79K—+2.61%
20.12.2025$0,5320$0,5380$0,5240 $0,5370$2,51K—+0.94%
19.12.2025$0,5210$0,5450$0,5180 $0,5420$467,70—+4.03%
18.12.2025$0,5110$0,5560$0,5110 $0,5280$3,31K—+3.33%
17.12.2025$0,5440$0,5450$0,5210 $0,5210$1,07K—-4.23%
16.12.2025$0,5270$0,5470$0,5230 $0,5460$1,81K—+3.61%
15.12.2025$0,5450$0,5670$0,5240 $0,5390$2,38K—-1.10%
14.12.2025$0,5730$0,5810$0,5390 $0,5480$2,23K—-4.36%
13.12.2025$0,5640$0,5710$0,5530 $0,5560$1,45K—-1.42%
12.12.2025$0,5800$0,5870$0,5520 $0,5630$2,15K—-2.93%
11.12.2025$0,5770$0,6230$0,5510 $0,5810$1,95K—+0.69%
10.12.2025$0,5790$0,5790$0,5650 $0,5770$900,65—-0.35%
09.12.2025$0,5660$0,6010$0,5580 $0,5840$4,41K—+3.18%
08.12.2025$0,5650$0,5770$0,5540 $0,5630$2,11K—-0.35%
07.12.2025$0,5630$0,5970$0,5380 $0,5570$5,44K—-1.07%
06.12.2025$0,5610$0,5720$0,5520 $0,5710$2,32K—+1.78%
05.12.2025$0,5790$0,5790$0,5560 $0,5630$1,89K—-2.76%
04.12.2025$0,5850$0,5990$0,5710 $0,5780$3,40K—-1.20%
03.12.2025$0,5860$0,6190$0,5760 $0,6140$6,14K—+4.78%
02.12.2025$0,5650$0,5990$0,5550 $0,5980$4,08K—+5.84%
01.12.2025$0,5800$0,5940$0,5350 $0,5690$4,59K—-1.90%
30.11.2025$0,5810$0,6060$0,5750 $0,5760$3,73K—-0.86%
29.11.2025$0,5830$0,6060$0,5730 $0,5860$4,47K—+0.51%
28.11.2025$0,6120$0,6420$0,5610 $0,5860$21,37K—-4.25%
27.11.2025$0,5980$0,6050$0,5890 $0,5980$1,05K—+0.00%
26.11.2025$0,5710$0,6000$0,5620 $0,6000$1,81K—+5.08%
25.11.2025$0,5810$0,5810$0,5630 $0,5690$1,83K—-2.07%
24.11.2025$0,5750$0,5800$0,5630 $0,5760$330,16—+0.17%
23.11.2025$0,5560$0,5850$0,5530 $0,5720$4,87K—+2.88%
22.11.2025$0,5540$0,5570$0,5340 $0,5410$2,19K—-2.35%
21.11.2025$0,5710$0,5720$0,5260 $0,5510$7,20K—-3.50%
20.11.2025$0,5990$0,6000$0,5700 $0,5710$3,25K—-4.67%
19.11.2025$0,6160$0,6210$0,5800 $0,5920$7,53K—-3.90%
18.11.2025$0,5970$0,6160$0,5870 $0,6040$2,46K—+1.17%
17.11.2025$0,6290$0,6410$0,6020 $0,6020$1,44K—-4.29%
16.11.2025$0,6410$0,6420$0,6220 $0,6300$1,43K—-1.72%
15.11.2025$0,6530$0,6580$0,6210 $0,6410$6,95K—-1.84%
14.11.2025$0,6800$0,6830$0,6340 $0,6410$1,74K—-5.74%

Capitalizare de piață = preț de închidere × oferta în circulație din acea zi; înregistrăm oferta din 02/10/2026, astfel că zilele anterioare sunt necompletate.

Toate secțiunile