Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie
2024-03-21,102.17,102.17,102.03,102.03
2024-03-22,101.98,102.27,101.98,102.27
2024-03-25,102.27,102.33,102.17,102.17
2024-03-26,102.15,102.15,101.91,101.91
2024-03-27,102.06,102.15,102.06,102.15
2024-03-28,102.28,102.28,102.28,102.28
2024-04-01,102.13,102.13,101.55,101.55
2024-04-02,101.55,101.63,101.54,101.54
2024-04-03,101.64,101.64,101.53,101.53
2024-04-04,101.7,101.7,101.69,101.69
2024-04-05,101.84,101.99,101.84,101.99
2024-04-08,101.99,101.99,101.65,101.65
2024-04-09,101.51,101.76,101.51,101.76
2024-04-10,101.79,101.79,101.4,101.4
2024-04-11,101.15,101.15,101.04,101.04
2024-04-12,100.97,100.97,100.97,100.97
2024-04-15,100.97,101.34,100.93,100.93
2024-04-16,101.01,101.13,101.01,101.13
2024-04-17,101.04,101.07,101.04,101.07
2024-04-18,101.2,101.2,101.06,101.06
2024-04-19,100.92,101.02,100.92,101.02
2024-04-22,101.02,101.02,100.9,100.9
2024-04-23,100.92,100.96,100.92,100.96
2024-04-24,100.91,100.91,100.81,100.81
2024-04-25,100.78,100.78,100.53,100.53
2024-04-26,100.42,100.64,100.42,100.64
2024-04-29,100.64,100.79,100.64,100.79
2024-04-30,100.87,100.87,100.7,100.7
2024-05-01,100.6,100.6,100.6,100.6
2024-05-02,100.6,100.94,100.6,100.94
2024-05-03,101.01,101.43,101.01,101.43
2024-05-06,101.43,101.43,101.4,101.4
2024-05-07,101.49,101.68,101.49,101.68
2024-05-08,101.57,101.57,101.42,101.42
2024-05-09,101.4,101.4,101.35,101.35
2024-05-10,101.37,101.37,101.05,101.05
2024-05-13,101.05,101.12,101.04,101.12
2024-05-14,101.05,101.06,101.05,101.06
2024-05-15,101.04,101.46,101.04,101.46
2024-05-16,101.46,101.59,101.46,101.57
2024-05-17,101.59,101.59,101.48,101.48
2024-05-21,101.33,101.66,101.33,101.66
2024-05-22,101.57,101.57,101.49,101.49
2024-05-23,101.48,101.48,101.34,101.34
2024-05-24,101.38,101.38,101.36,101.36
2024-05-27,101.36,101.36,101.3,101.3
2024-05-28,101.3,101.3,101.28,101.28
2024-05-29,100.98,100.98,100.82,100.82
2024-05-30,100.76,100.9,100.76,100.9
2024-05-31,101.01,101.45,101.01,101.45
2024-06-03,101.45,101.66,101.4,101.66
2024-06-04,101.87,102.06,101.87,102.06
2024-06-05,102.12,102.34,102.12,102.34
2024-06-06,102.5,102.5,102.45,102.45
2024-06-07,102.48,102.48,102.14,102.14
2024-06-10,102.14,102.17,102.06,102.06
2024-06-11,102.07,102.15,102.07,102.15
2024-06-12,102.16,102.74,102.16,102.74
2024-06-13,102.55,102.75,102.55,102.75
2024-06-14,102.83,103.02,102.83,103.02
2024-06-17,103.02,103.02,102.79,102.79
2024-06-18,102.85,103.03,102.85,103.03
2024-06-19,103.12,103.12,103.03,103.03
2024-06-20,103.03,103.03,102.64,102.64
2024-06-21,102.7,102.7,102.68,102.68
2024-06-24,102.68,102.72,102.68,102.72
2024-06-25,102.78,102.78,102.51,102.51
2024-06-26,102.48,102.48,102.48,102.48
2024-06-27,102.03,102.15,102.03,102.15
2024-06-28,102.09,102.18,102.09,102.18
2024-07-02,102.05,102.05,101.73,101.73
2024-07-03,101.71,101.9,101.71,101.9
2024-07-04,101.89,101.89,101.69,101.69
2024-07-05,101.65,102.07,101.65,102.07
2024-07-08,102.07,102.2,102.07,102.17
2024-07-09,102.17,102.27,102.17,102.25
2024-07-10,102.22,102.32,102.22,102.32
2024-07-11,102.29,102.59,102.29,102.59
2024-07-12,102.52,102.64,102.52,102.64
2024-07-15,102.64,102.67,102.64,102.66
2024-07-16,102.7,102.9,102.7,102.9
2024-07-17,102.91,102.91,102.8,102.8
2024-07-18,102.93,102.93,102.93,102.93
2024-07-19,102.77,102.82,102.77,102.82
2024-07-22,102.82,102.83,102.73,102.83
2024-07-23,102.69,102.75,102.69,102.75
2024-07-24,102.83,103.06,102.83,103.06
2024-07-25,102.94,103.18,102.94,103.18
2024-07-26,103,103.26,103,103.26
2024-07-29,103.26,103.31,103.24,103.31
2024-07-30,103.31,103.44,103.31,103.44
2024-07-31,103.58,103.62,103.58,103.62
2024-08-01,103.87,103.87,103.87,103.87
2024-08-02,104.15,104.64,104.15,104.64
2024-08-06,104.69,104.69,104.42,104.42
2024-08-07,104.24,104.24,104.03,104.03
2024-08-08,104.12,104.12,103.97,103.97
2024-08-09,103.94,104.17,103.94,104.17
2024-08-12,104.17,104.17,104.17,104.17
2024-08-13,104.31,104.47,104.31,104.47
2024-08-14,104.57,104.65,104.57,104.65
2024-08-15,104.55,104.55,104.28,104.28
2024-08-16,104.27,104.27,104.27,104.27
2024-08-19,104.27,104.46,104.22,104.22
2024-08-20,104.26,104.48,104.26,104.48
2024-08-21,104.51,104.51,104.47,104.47
2024-08-22,104.51,104.51,104.34,104.34
2024-08-23,104.29,104.41,104.29,104.41
2024-08-26,104.41,104.5,104.41,104.45
2024-08-27,104.4,104.4,104.29,104.29
2024-08-28,104.43,104.43,104.35,104.35
2024-08-29,104.3,104.3,104.17,104.17
2024-08-30,104.11,104.11,104.06,104.06
2024-09-03,104.02,104.02,104.02,104.02
2024-09-04,104.4,104.56,104.4,104.56
2024-09-05,104.78,104.9,104.78,104.9
2024-09-06,104.88,104.88,104.86,104.86
2024-09-10,105.16,105.16,105.14,105.14
2024-09-11,105.32,105.32,105.28,105.28
2024-09-12,105.22,105.22,105.2,105.2
2024-09-13,105.25,105.34,105.25,105.34
2024-09-16,105.34,105.55,105.34,105.55
2024-09-17,105.54,105.54,105.46,105.46
2024-09-18,105.37,105.37,105.32,105.32
2024-09-19,105.31,105.31,105.28,105.28
2024-09-20,105.34,105.34,105.15,105.15
2024-09-23,105.15,105.27,105.15,105.27
2024-09-24,105.28,105.28,105.28,105.28
2024-09-25,105.27,105.27,105.07,105.07
2024-09-26,105.04,105.04,105.04,105.04
2024-09-27,105,105.16,105,105.16
2024-10-01,105.31,105.31,105.3,105.3
2024-10-02,105.22,105.22,105.02,105.02
2024-10-03,104.97,104.97,104.97,104.97
2024-10-04,104.66,104.66,104.66,104.66
2024-10-07,104.66,104.66,103.82,103.82
2024-10-08,103.89,103.89,103.85,103.85
2024-10-09,103.87,103.87,103.81,103.81
2024-10-10,103.84,103.98,103.84,103.98
2024-10-11,104.11,104.11,104.11,104.11
2024-10-15,104.21,104.21,104.21,104.21
2024-10-16,104.46,104.64,104.46,104.64
2024-10-17,104.6,104.6,104.6,104.6
2024-10-18,104.4,104.4,104.4,104.4
2024-10-21,104.4,104.54,104.4,104.54
2024-10-22,104.13,104.13,104.13,104.13
2024-10-23,104.15,104.15,104.15,104.15
2024-10-24,104.06,104.06,104.05,104.05
2024-10-25,104.06,104.06,104.06,104.06
2024-10-28,104.06,104.06,103.98,103.98
2024-10-29,103.92,103.92,103.92,103.92
2024-10-30,104.01,104.02,104.01,104.02
2024-10-31,104.02,104.02,103.89,103.89
2024-11-01,103.89,104,103.82,103.82
2024-11-04,103.82,103.82,103.8,103.8
2024-11-05,103.89,103.89,103.89,103.89
2024-11-06,103.89,103.89,103.76,103.76
2024-11-07,103.57,103.57,103.57,103.57
2024-11-08,103.57,104.03,103.57,104.03
2024-11-12,104,104,104,104
2024-11-13,103.6,103.6,103.6,103.6
2024-11-14,103.6,103.68,103.51,103.68
2024-11-15,103.56,103.56,103.51,103.51
2024-11-18,103.51,103.65,103.51,103.65
2024-11-19,103.64,103.64,103.57,103.57
2024-11-20,103.57,103.57,103.35,103.35
2024-11-21,103.19,103.19,103.1,103.1
2024-11-22,102.8,102.8,102.8,102.8
2024-11-25,102.8,103.14,102.8,103.14
2024-11-26,103.29,103.29,103.29,103.29
2024-11-27,103.29,103.46,103.29,103.46
2024-11-28,103.6,103.74,103.6,103.74
2024-11-29,103.74,103.74,103.74,103.74
2024-12-02,103.74,104.11,103.74,103.96
2024-12-03,103.96,104.15,103.96,104.15
2024-12-04,104.09,104.09,104.09,104.09
2024-12-05,104.32,104.32,104.32,104.32
2024-12-06,104.26,104.26,104.26,104.26
2024-12-09,104.26,104.77,104.26,104.66
2024-12-10,104.6,104.6,104.6,104.6
2024-12-11,104.7,104.7,104.7,104.7
2024-12-12,104.46,104.46,104.46,104.46
2024-12-13,104.2,104.2,102.34,102.34
2024-12-16,102.34,102.34,102.2,102.2
2024-12-17,102.29,102.46,102.29,102.46
2024-12-18,102.4,102.4,102.4,102.4
2024-12-19,101.99,101.99,101.65,101.65
2024-12-20,101.6,101.9,101.6,101.9
2024-12-23,101.9,101.93,101.9,101.93
2024-12-27,101.95,101.95,101.95,101.95
2024-12-30,101.95,101.97,101.95,101.97
2025-01-02,101.97,102.31,101.97,102.31
2025-01-03,102.34,102.34,102.34,102.34
2025-01-06,102.34,102.34,102.31,102.31
2025-01-07,102.31,102.31,102.31,102.31
2025-01-08,102.1,102.1,102.1,102.1
2025-01-09,101.97,102,101.97,102
2025-01-10,101.94,101.94,101.46,101.46
2025-01-13,101.46,101.46,101.27,101.27
2025-01-14,101.09,101.09,101.09,101.09
2025-01-15,100.94,100.94,100.94,100.94
2025-01-16,101.53,101.53,101.53,101.53
2025-01-17,101.92,101.92,101.92,101.92
2025-01-20,101.92,102.11,101.92,102.11
2025-01-21,102.17,102.17,102.17,102.17
2025-01-22,102.19,102.19,102.19,102.19
2025-01-23,102.05,102.05,101.97,101.97
2025-01-24,102.02,102.02,102.02,102.02
2025-01-27,102.02,102.22,102.02,102.22
2025-01-28,102.22,102.49,102.22,102.49
2025-01-29,102.58,102.7,102.58,102.7
2025-01-30,102.74,102.74,102.74,102.74
2025-01-31,102.98,103.24,102.98,103.24
2025-02-03,103.24,103.3,103.24,103.3
2025-02-04,103.35,103.35,103.35,103.35
2025-02-05,103.51,103.51,103.51,103.51
2025-02-06,103.72,103.72,103.72,103.72
2025-02-07,103.72,103.72,103.72,103.72
2025-02-10,103.72,103.72,103.6,103.6
2025-02-11,103.24,103.24,103.24,103.24
2025-02-12,103.05,103.05,103.05,103.05
2025-02-13,102.72,102.72,102.72,102.72
2025-02-14,102.9,102.9,102.9,102.9
2025-02-18,102.98,102.98,102.98,102.98
2025-02-19,102.56,102.56,102.56,102.56
2025-02-20,102.62,102.62,102.62,102.62
2025-02-21,102.53,102.74,102.53,102.74
2025-02-24,102.74,102.85,102.68,102.85
2025-02-25,103.11,103.47,103.11,103.47
2025-02-26,103.37,103.37,103.32,103.32
2025-02-27,103.37,103.49,103.37,103.49
2025-02-28,103.5,103.64,103.5,103.64
2025-03-03,103.64,103.64,103.64,103.64
2025-03-04,104.11,104.11,104.11,104.11
2025-03-05,103.87,103.87,103.87,103.87
2025-03-06,103.62,103.62,103.62,103.62
2025-03-07,103.24,103.36,103.24,103.36
2025-03-10,103.36,103.36,103.36,103.36
2025-03-11,103.65,103.65,103.65,103.65
2025-03-12,103.6,103.6,103.6,103.6
2025-03-13,103.32,103.32,103.32,103.32
2025-03-14,103.39,103.39,103.39,103.39
2025-03-17,103.39,103.68,103.29,103.68
2025-03-18,103.51,103.51,103.51,103.51
2025-03-19,103.5,103.5,103.5,103.5
2025-03-20,103.63,103.71,103.63,103.71
2025-03-21,103.57,103.57,103.57,103.57
2025-03-24,103.57,103.64,103.57,103.64
2025-03-25,103.45,103.45,103.43,103.43
2025-03-26,103.31,103.31,103.31,103.31
2025-03-27,103.12,103.12,103.12,103.12
2025-03-28,103.33,103.33,103.33,103.33
2025-03-31,103.33,103.78,103.33,103.78
2025-04-01,103.8,103.91,103.8,103.91
2025-04-02,103.94,104.07,103.94,104.07
2025-04-03,103.98,104.2,103.98,104.2
2025-04-04,104.55,104.55,104.55,104.55
2025-04-07,104.55,104.55,103.96,103.96
2025-04-08,103.57,103.57,103.27,103.27
2025-04-09,103.44,103.44,103.44,103.44
2025-04-10,102.91,102.91,102.91,102.91
2025-04-11,102.86,102.86,102.82,102.82
2025-04-14,102.82,102.95,102.7,102.95
2025-04-15,103.23,103.3,103.23,103.3
2025-04-16,103.33,103.33,103.23,103.23
2025-04-17,103.4,103.4,103.38,103.38
2025-04-21,100.07,100.07,99.99,99.99
2025-04-22,99.8,99.93,99.8,99.93
2025-04-23,99.89,99.89,99.85,99.85
2025-04-24,99.56,99.67,99.56,99.67
2025-04-25,99.79,99.86,99.79,99.86
2025-04-28,99.86,99.88,99.82,99.82
2025-04-29,99.98,100.01,99.98,100.01
2025-04-30,100.06,100.06,100.06,100.06
2025-05-02,100.06,100.24,100.06,100.24
2025-05-05,100.24,100.24,99.88,99.88
2025-05-06,99.86,99.86,99.81,99.81
2025-05-07,100.04,100.12,100.04,100.12
2025-05-08,100.19,100.19,99.9,99.9
2025-05-09,99.76,99.98,99.76,99.98
2025-05-12,99.98,99.99,99.68,99.68
2025-05-13,99.75,99.75,99.69,99.69
2025-05-14,99.77,99.77,99.67,99.67
2025-05-15,99.56,99.82,99.56,99.82
2025-05-16,100.01,100.05,100.01,100.05
2025-05-20,99.88,99.88,99.4,99.4
2025-05-21,99.4,99.4,99.19,99.19
2025-05-22,99,99,98.98,98.98
2025-05-23,99.04,99.19,99.04,99.19
2025-05-26,99.19,99.24,99.09,99.24
2025-05-27,99.28,99.38,99.28,99.38
2025-05-28,99.46,99.46,99.25,99.25
2025-05-29,99.56,99.59,99.56,99.59
2025-05-30,99.69,99.69,99.67,99.67
2025-06-02,99.67,99.71,99.67,99.71
2025-06-03,99.67,99.67,99.56,99.56
2025-06-04,99.44,99.6,99.44,99.6
2025-06-05,99.61,99.61,99.5,99.5
2025-06-06,99.52,99.52,99.23,99.23
2025-06-09,99.23,99.46,98.98,98.98
2025-06-10,99.08,99.18,99.08,99.18
2025-06-11,99.13,99.16,99.13,99.16
2025-06-12,99.17,99.33,99.17,99.33
2025-06-13,99.23,99.23,99.15,99.15
2025-06-16,99.15,99.23,99.06,99.06
2025-06-17,98.93,98.97,98.93,98.97
2025-06-18,99.08,99.16,99.08,99.16
2025-06-19,99.2,99.2,99.19,99.19
2025-06-20,99.25,99.25,99.23,99.23
2025-06-23,99.23,99.58,99.23,99.58
2025-06-24,99.52,99.53,99.52,99.53
2025-06-25,99.51,99.51,99.29,99.29
2025-06-26,99.32,99.38,99.32,99.38
2025-06-27,99.44,99.47,99.44,99.47
2025-06-30,99.47,99.57,99.47,99.53
2025-07-01,99.68,99.68,99.68,99.68
2025-07-02,99.68,99.68,99.29,99.29
2025-07-03,99.27,99.27,99.19,99.19
2025-07-04,99.16,99.35,99.16,99.35
2025-07-07,99.35,99.35,99.14,99.14
2025-07-08,99.17,99.17,99.03,99.03
2025-07-09,99.06,99.14,99.06,99.14
2025-07-10,99.29,99.29,99.08,99.08
2025-07-11,99.11,99.11,99.11,99.11
2025-07-14,98.87,98.87,98.76,98.76
2025-07-15,98.72,98.72,98.42,98.42
2025-07-16,98.36,98.48,98.36,98.48
2025-07-17,98.47,98.51,98.47,98.51
2025-07-18,98.48,98.48,98.48,98.48
2025-07-21,98.48,98.67,98.48,98.67
2025-07-22,98.77,98.79,98.77,98.79
2025-07-23,98.75,98.75,98.7,98.7
2025-07-24,98.53,98.53,98.46,98.46
2025-07-25,98.51,98.58,98.51,98.58
2025-07-28,98.58,98.6,98.58,98.6
2025-07-29,98.62,98.62,98.62,98.62
2025-07-30,98.79,98.79,98.7,98.7
2025-07-31,98.75,98.78,98.75,98.78
2025-08-01,98.84,99.19,98.84,99.19
2025-08-04,99.19,99.19,99.19,99.19
2025-08-05,99.19,99.24,99.19,99.24
2025-08-06,99.17,99.17,99.17,99.17
2025-08-07,99.14,99.22,99.14,99.22
2025-08-08,99.19,99.27,99.19,99.27
2025-08-11,99.27,99.33,99.27,99.33
2025-08-12,99.2,99.2,99.16,99.16
2025-08-13,99.09,99.23,99.09,99.23
2025-08-14,99.24,99.24,99.13,99.13
2025-08-15,99.18,99.18,99.1,99.1
2025-08-18,99.1,99.1,98.96,98.96
2025-08-19,98.92,98.96,98.92,98.96
2025-08-20,99.08,99.12,99.08,99.12
2025-08-21,99.12,99.12,99.04,99.04
2025-08-22,99,99,99,99
2025-08-25,99,99.19,99,99.19
2025-08-26,99.05,99.08,99.05,99.08
2025-08-27,99.11,99.11,99.05,99.05
2025-08-28,99.16,99.16,99.16,99.16
2025-08-29,99.2,99.2,99.2,99.2
2025-09-01,99.2,99.45,99.2,99.45
2025-09-02,98.49,99.3,98.49,99.3
2025-09-03,99.3,99.49,99.3,99.49
2025-09-04,99.51,99.61,99.51,99.61
2025-09-05,99.61,99.92,99.61,99.92
2025-09-08,99.92,100.1,99.92,100.1
2025-09-09,100.11,100.11,100.11,100.11
2025-09-10,100.06,100.17,100.06,100.17
2025-09-11,100.18,100.25,100.18,100.25
2025-09-12,100.24,100.24,100.11,100.11
2025-09-15,100.11,100.17,100.11,100.17
2025-09-16,100.28,100.28,100.28,100.28
2025-09-17,100.36,100.38,100.36,100.38
2025-09-18,100.17,100.17,100.14,100.14
2025-09-19,100.23,100.23,100.23,100.23
2025-09-22,100.2,100.23,100.2,100.23
2025-09-23,100.25,100.34,100.25,100.34
2025-09-24,100.3,100.3,100.22,100.22
2025-09-25,100.28,100.28,100.17,100.17
2025-09-26,100.12,100.12,100.12,100.12
2025-09-29,100.12,100.19,100.07,100.19
2025-09-30,100.24,100.24,100.24,100.24
2025-10-01,100.24,100.24,100.24,100.24
2025-10-02,100.26,100.29,100.26,100.29
2025-10-03,100.34,100.34,100.34,100.34
2025-10-06,100.34,100.34,100.22,100.22
2025-10-07,100.21,100.21,100.19,100.19
2025-10-08,100.19,100.32,100.19,100.32
2025-10-09,100.25,100.25,100.19,100.19
2025-10-10,100.19,100.19,100.07,100.07
2025-10-13,100.07,100.26,100.07,100.26
2025-10-14,100.26,100.32,100.26,100.32
2025-10-15,100.34,100.47,100.34,100.47
2025-10-16,100.45,100.45,100.45,100.45
2025-10-17,100.65,100.65,100.56,100.56
2025-10-20,100.56,100.61,100.56,100.61
2025-10-21,100.76,100.76,100.71,100.71
2025-10-22,100.61,100.63,100.61,100.63
2025-10-23,100.67,100.67,100.61,100.61
2025-10-24,100.56,100.56,100.56,100.56
2025-10-27,100.56,100.59,100.56,100.59
2025-10-28,100.72,100.72,100.72,100.72
2025-10-29,100.71,100.71,100.71,100.71
2025-10-30,100.27,100.27,100.27,100.27
2025-10-31,100.35,100.41,100.35,100.41
2025-11-03,100.41,100.42,100.41,100.42
2025-11-04,100.33,100.36,100.33,100.36
2025-11-05,100.42,100.42,100.42,100.42
2025-11-06,100.28,100.28,100.28,100.28
2025-11-07,100.52,100.52,100.52,100.52
2025-11-10,100.52,100.52,100.21,100.21
2025-11-11,100.2,100.2,100.2,100.2
2025-11-12,100.2,100.2,100.2,100.2