Data;Otwarcie;Najwyzszy;Najnizszy;Zamkniecie;Wolumen
2025-04-22;3640.8;3640.8;3640.8;3640.8;0
2025-04-23;3828.27;3828.27;3828.27;3828.27;0
2025-04-24;3793.03;3793.03;3793.03;3793.03;0
2025-04-25;3941.96;3941.96;3941.96;3941.96;0
2025-04-28;3904.18;3904.18;3904.18;3904.18;0
2025-04-29;3893.47;3893.47;3893.47;3893.47;0
2025-05-02;4009.6;4009.6;4009.6;4009.6;0
2025-05-06;3896.99;3896.99;3896.99;3896.99;18
2025-05-07;3966.89;3966.89;3966.89;3966.89;0
2025-05-08;4119.07;4119.07;4119.07;4119.07;0
2025-05-09;4314.78;4314.78;4314.78;4314.78;0
2025-05-12;4396.69;4396.69;4396.69;4396.69;0
2025-05-13;4331.48;4331.48;4331.48;4331.48;0
2025-05-14;4358.99;4358.99;4358.99;4358.99;0
2025-05-15;4266.75;4266.75;4266.75;4266.75;0
2025-05-16;4350.77;4350.77;4350.77;4350.77;0
2025-05-19;4352.48;4352.48;4352.48;4352.48;0
2025-05-20;4385.41;4385.41;4385.41;4385.41;0
2025-05-21;4462.52;4462.52;4462.52;4462.52;0
2025-05-22;4588.04;4588.04;4588.04;4588.04;0
2025-05-23;4506.39;4506.39;4506.39;4506.39;0
2025-05-27;4498.71;4582.56;4498.71;4582.56;18
2025-05-30;4375.61;4375.61;4375.61;4375.61;0
2025-06-02;4276.74;4276.74;4276.74;4276.74;0
2025-06-03;4324.61;4324.61;4324.61;4324.61;0
2025-06-04;4341.83;4341.83;4341.83;4341.83;0
2025-06-05;4286.79;4286.79;4286.79;4286.79;0
2025-06-09;4420.16;4420.16;4420.16;4420.16;0
2025-06-10;4509.41;4509.41;4509.41;4509.41;0
2025-06-11;4495.63;4495.63;4495.63;4495.63;0
2025-06-12;4389.26;4389.26;4389.26;4389.26;0
2025-06-13;4244.6;4244.6;4244.6;4244.6;0
2025-06-16;4307.9;4307.9;4307.9;4307.9;0
2025-06-17;4246.57;4246.57;4246.57;4246.57;0
2025-06-18;4258.58;4258.58;4258.58;4258.58;0
2025-06-19;4266.63;4266.63;4266.63;4266.63;0
2025-06-23;4137.7;4137.7;4137.7;4137.7;0
2025-06-24;4250.18;4250.18;4250.18;4250.18;0
2025-06-25;4292.36;4292.36;4292.36;4292.36;0
2025-06-26;4263.65;4263.65;4263.65;4263.65;0
2025-06-27;4189.09;4189.09;4189.09;4189.09;0
2025-06-30;4232.24;4232.24;4232.24;4232.24;0
2025-07-01;4229.55;4229.55;4229.55;4229.55;0
2025-07-02;4237.3;4237.3;4237.3;4237.3;0
2025-07-03;4341.32;4341.32;4341.32;4341.32;0
2025-07-04;4337.85;4337.85;4337.85;4337.85;0
2025-07-07;4320.16;4320.16;4320.16;4320.16;0
2025-07-08;4306.29;4306.29;4306.29;4306.29;0
2025-07-09;4338.82;4338.82;4338.82;4338.82;0
2025-07-10;4456.2;4456.2;4456.2;4456.2;0
2025-07-11;4736.54;4736.54;4736.54;4736.54;0
2025-07-14;4920.62;4920.62;4920.62;4920.62;0
2025-07-15;4712.37;4712.37;4712.37;4712.37;0
2025-07-16;4778.56;4778.56;4778.56;4778.56;0
2025-07-17;4804.8;4804.8;4804.8;4804.8;0
2025-07-18;4777.57;4777.57;4777.57;4777.57;0
2025-07-21;4761.3;4761.3;4761.3;4761.3;0
2025-07-22;4720.25;4720.25;4720.25;4720.25;0
2025-07-23;4725.33;4725.33;4725.33;4725.33;0
2025-07-24;4762.26;4762.26;4762.26;4762.26;0
2025-07-25;4612.27;4612.27;4612.27;4612.27;0
2025-07-28;4736.46;4736.46;4736.46;4736.46;0
2025-07-29;4823.97;4823.97;4823.97;4823.97;0
2025-07-30;4803.78;4803.78;4803.78;4803.78;0
2025-07-31;4867.45;4867.45;4867.45;4867.45;0
2025-08-01;4638.47;4638.47;4638.47;4638.47;0
2025-08-04;4642.51;4642.51;4642.51;4642.51;0
2025-08-05;4562.98;4562.98;4562.98;4562.98;0
2025-08-06;4620.31;4620.31;4620.31;4620.31;0
2025-08-07;4690.47;4690.47;4690.47;4690.47;0
2025-08-08;4713.57;4713.57;4713.57;4713.57;0
2025-08-11;4834.36;4834.36;4834.36;4834.36;0
2025-08-12;4800.55;4800.55;4800.55;4800.55;0
2025-08-13;4884.06;4884.06;4884.06;4884.06;0
2025-08-14;4726.08;4726.08;4726.08;4726.08;0
2025-08-15;4729.08;4729.08;4729.08;4729.08;0
2025-08-18;4610.8;4610.8;4610.8;4610.8;0
2025-08-19;4540.88;4540.88;4540.88;4540.88;0
2025-08-20;4513.2;4513.2;4513.2;4513.2;0
2025-08-21;4499.52;4499.52;4499.52;4499.52;1
2025-08-22;4615.06;4615.06;4615.06;4615.06;0
2025-08-25;4386.37;4386.37;4386.37;4386.37;1
2025-08-26;4391.15;4391.15;4391.15;4391.15;0
2025-08-27;4441.87;4441.87;4441.87;4441.87;0
2025-08-28;4524.18;4524.18;4524.18;4524.18;0
2025-08-29;4300.04;4300.04;4300.04;4300.04;0
2025-09-01;4320;4320;4320;4320;2
2025-09-02;4384.16;4384.16;4384.16;4384.16;0
2025-09-03;4426.71;4426.71;4426.71;4426.71;0
2025-09-04;4422.03;4422.03;4422.03;4422.03;0
2025-09-05;4408.4;4408.4;4408.4;4408.4;0
2025-09-08;4463.2;4463.2;4463.2;4463.2;0
2025-09-09;4427.18;4427.18;4427.18;4427.18;0
2025-09-10;4531.3;4531.3;4531.3;4531.3;0
2025-09-11;4567.9;4567.9;4567.9;4567.9;0
2025-09-12;4604.88;4604.88;4604.88;4604.88;0
2025-09-15;4561;4561;4561;4561;0
2025-09-16;4542.25;4542.25;4542.25;4542.25;0
2025-09-17;4619.44;4619.44;4619.44;4619.44;0
2025-09-18;4636.87;4636.87;4636.87;4636.87;0
2025-09-19;4623.72;4623.72;4623.72;4623.72;0
2025-09-22;4467.31;4467.31;4467.31;4467.31;0
2025-09-23;4460.98;4460.98;4460.98;4460.98;0
2025-09-24;4451.11;4451.11;4451.11;4451.11;0
2025-09-25;4414;4414;4414;4414;2
2025-09-26;4355.66;4355.66;4355.66;4355.66;0
2025-09-29;4524.35;4524.35;4524.35;4524.35;0
2025-09-30;4476.01;4476.01;4476.01;4476.01;0
2025-10-01;4615.88;4615.88;4615.88;4615.88;0
2025-10-02;4720.44;4720.44;4720.44;4720.44;0
2025-10-03;4777.31;4777.31;4777.31;4777.31;0
2025-10-06;4978.59;4978.59;4978.59;4978.59;0
2025-10-07;4963.59;4963.59;4963.59;4963.59;0
2025-10-08;4907.42;4907.42;4907.42;4907.42;0
2025-10-09;4916.25;4916.25;4916.25;4916.25;0
2025-10-10;4853.4;4853.4;4853.4;4853.4;0
2025-10-13;4622.56;4622.56;4622.56;4622.56;0
2025-10-14;4457.97;4457.97;4457.97;4457.97;0
2025-10-15;4505.28;4505.28;4505.28;4505.28;0
2025-10-16;4408.43;4408.43;4408.43;4408.43;0
2025-10-17;4193.91;4193.91;4193.91;4193.91;10
2025-10-20;4342.02;4342.02;4342.02;4342.02;0
2025-10-21;4455.32;4455.32;4455.32;4455.32;0
2025-10-22;4280.1;4280.1;4280.1;4280.1;0
2025-10-23;4351.07;4351.07;4351.07;4351.07;0
2025-10-24;4355.39;4355.39;4355.39;4355.39;0
2025-10-27;4586.93;4586.93;4586.93;4586.93;0
2025-10-28;4551.15;4551.15;4551.15;4551.15;0
2025-10-29;4421.78;4421.78;4421.78;4421.78;0
2025-10-30;4322.03;4322.03;4322.03;4322.03;0
2025-10-31;4385.38;4385.38;4385.38;4385.38;0
2025-11-03;4243.3;4243.3;4243.3;4243.3;0
2025-11-04;4117.14;4117.14;4117.14;4117.14;0
2025-11-05;4165.74;4165.74;4165.74;4165.74;0
2025-11-06;4048.25;4048.25;4048.25;4048.25;0
2025-11-07;4020.59;4020.59;4020.59;4020.59;0
2025-11-10;4187.61;4187.61;4187.61;4187.61;0
2025-11-11;4132.58;4132.58;4132.58;4132.58;0
2025-11-12;4102.57;4102.57;4102.57;4102.57;0
2025-11-13;3988.34;3988.34;3988.34;3988.34;0
2025-11-14;3773.47;3773.47;3773.47;3773.47;0
2025-11-17;3716.95;3716.95;3716.95;3716.95;0
2025-11-18;3613.82;3613.82;3613.82;3613.82;0
2025-11-19;3567.35;3567.35;3567.35;3567.35;0
2025-11-20;3503.05;3503.05;3503.05;3503.05;0
2025-11-21;3265.74;3265.74;3265.74;3265.74;0
2025-11-24;3406.16;3406.16;3406.16;3406.16;0
2025-11-25;3390.45;3390.45;3390.45;3390.45;0
2025-11-26;3438.49;3438.49;3438.49;3438.49;0
2025-11-27;3592.49;3592.49;3592.49;3592.49;0
2025-11-28;3653.93;3653.93;3653.93;3653.93;0
2025-12-01;3375.43;3375.43;3277.36;3277.36;238
2025-12-02;3405.5;3535.99;3405.5;3535.99;12
2025-12-03;3645.15;3645.15;3602.95;3602.95;118
2025-12-04;3613.19;3613.19;3613.19;3613.19;0
2025-12-05;3604.65;3604.65;3501.5;3501.5;28
2025-12-08;3522.64;3522.64;3522.64;3522.64;0
2025-12-09;3530.22;3672.51;3497.97;3672.51;34
2025-12-10;3589.08;3589.08;3589.08;3589.08;0
2025-12-11;3500.72;3500.72;3500.72;3500.72;0
2025-12-12;3467.6;3467.6;3467.6;3467.6;0
2025-12-15;3361.1;3361.1;3361.1;3361.1;0
2025-12-16;3299.19;3505.05;3299.19;3377.32;1
2025-12-17;3344.19;3344.19;3344.19;3344.19;0
2025-12-18;3408.1;3408.1;3408.1;3408.1;0
2025-12-19;3398.02;3398.02;3398.02;3398.02;0
2025-12-22;3440.73;3440.73;3440.73;3440.73;0
2025-12-23;3320.31;3320.31;3320.31;3320.31;0
2025-12-24;3320.31;3320.31;3320.31;3320.31;0
2025-12-29;3383.27;3383.27;3383.27;3383.27;0
2025-12-30;3416.88;3416.88;3416.88;3416.88;0
2025-12-31;3416.88;3416.88;3416.88;3416.88;0
2026-01-02;3424.65;3424.65;3424.65;3424.65;0
2026-01-05;3424.65;3424.65;3424.65;3424.65;0
2026-01-06;3424.65;3424.65;3424.65;3424.65;0
2026-01-07;3522;3522;3522;3522;0
2026-01-08;3467.33;3467.33;3467.33;3467.33;0
2026-01-09;3533.54;3533.54;3533.54;3533.54;0
2026-01-12;3546.2;3546.2;3546.2;3546.2;0
2026-01-13;3631.94;3631.94;3631.94;3631.94;0
2026-01-14;3783.18;3783.18;3783.18;3783.18;0
2026-01-15;3791.95;3791.95;3791.95;3791.95;433
2026-01-16;3752.9;3752.9;3752.9;3752.9;0
2026-01-19;3625.22;3625.22;3625.22;3625.22;3