Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2025-05-02,1160,1166,1158,1158,96
2025-05-05,1169.5,1185,1169.5,1185,46
2025-05-06,1171,1171,1171,1171,2
2025-05-07,1163,1163,1163,1163,20
2025-05-08,1149.5,1149.5,1149.5,1149.5,2
2025-05-12,1250,1266.5,1244,1244,121
2025-05-13,1273,1273,1273,1273,16
2025-05-14,1263,1275,1260,1275,51
2025-05-15,1283,1283,1271.5,1271.5,25
2025-05-16,1280,1283,1272,1272,110
2025-05-19,1256.5,1256.5,1256.5,1256.5,0
2025-05-20,1247,1247,1237.5,1237.5,48
2025-05-21,1230.5,1230.5,1218,1229.5,57
2025-05-22,1203.5,1208.5,1201,1208.5,60
2025-05-23,1173.5,1176,1146,1149,71
2025-05-26,1160.5,1162.5,1160.5,1161.5,74
2025-05-27,1177.5,1177.5,1168,1171,67
2025-05-28,1170,1170,1170,1170,0
2025-05-29,1176.5,1176.5,1164.5,1164.5,0
2025-05-30,1179,1179,1179,1179,0
2025-06-02,1163.5,1163.5,1137,1152,55
2025-06-03,1164,1164,1138,1156.5,92
2025-06-04,1160.5,1160.5,1156,1159.5,42
2025-06-05,1166,1166,1140.5,1150.5,58
2025-06-06,1144.5,1152.5,1143,1152.5,14
2025-06-09,1152.5,1152.5,1151,1151,0
2025-06-10,1148,1150,1145.5,1150,6
2025-06-11,1152.5,1152.5,1138.5,1138.5,30
2025-06-12,1122,1123,1115,1115.5,23
2025-06-13,1090,1093,1090,1093,93
2025-06-16,1081,1081,1078,1080.5,23
2025-06-17,1069,1088.5,1069,1081,92
2025-06-18,1081.5,1083.5,1073,1077,104
2025-06-19,1062,1062,1058.5,1058.5,17
2025-06-20,1058.5,1061,1049,1052,30
2025-06-23,1047,1051.5,1047,1050,0
2025-06-24,1056,1071,1056,1069.5,43
2025-06-25,1078.5,1078.5,1069.5,1069.5,1
2025-06-26,1081,1083,1078,1078,11
2025-06-27,1099,1101.5,1099,1101.5,0
2025-06-30,1116.5,1116.5,1107,1107,0
2025-07-01,1116,1118.5,1107.5,1107.5,43
2025-07-02,1111.5,1111.5,1097,1107.5,35
2025-07-03,1116,1117,1116,1117,68
2025-07-04,1107,1107,1107,1107,0
2025-07-07,1107,1115.5,1107,1115.5,5
2025-07-08,1126,1132,1126,1132,21
2025-07-09,1129.5,1138.5,1129.5,1134,33
2025-07-10,1146,1152,1146,1152,0
2025-07-11,1132.5,1132.5,1132.5,1132.5,0
2025-07-14,1132.5,1137,1132,1137,14
2025-07-15,1153,1153,1138,1138,4
2025-07-16,1185.5,1205,1185.5,1202,142
2025-07-17,1215.5,1215.5,1205,1205,28
2025-07-18,1218,1218,1204.5,1205,5
2025-07-21,1207,1212.5,1207,1208.5,18
2025-07-22,1195.5,1195.5,1183,1183,0
2025-07-23,1196.5,1196.5,1196.5,1196.5,0
2025-07-24,1197.5,1200.5,1192.5,1200.5,47
2025-07-25,1197,1199.5,1192,1199.5,3
2025-07-28,1219,1219,1203.5,1203.5,26
2025-07-29,1208,1208,1196,1196,0
2025-07-30,1198.5,1210.5,1198.5,1210.5,6
2025-07-31,1198,1198,1184.5,1184.5,0
2025-08-01,1177,1177,1177,1177,0
2025-08-04,1161.5,1168.5,1161.5,1167.5,6
2025-08-05,1172,1172.5,1172,1172.5,0
2025-08-06,1177,1182.5,1177,1182.5,0
2025-08-07,1191.5,1211,1191.5,1201,4
2025-08-08,1202.5,1210.5,1202.5,1210.5,17
2025-08-11,1209,1209,1209,1209,0
2025-08-12,1208,1208,1200.5,1200.5,14
2025-08-13,1201.5,1201.5,1190.5,1190.5,0
2025-08-14,1181,1181,1170,1173,80
2025-08-15,1180.5,1180.5,1172,1172,0
2025-08-18,1171,1177.5,1171,1177.5,0
2025-08-19,1182,1193,1182,1193,5
2025-08-20,1180.5,1180.5,1180.5,1180.5,0
2025-08-21,1183,1183,1177.5,1177.5,0
2025-08-22,1193.5,1209,1193.5,1209,16
2025-08-25,1203,1203,1201,1201,0
2025-08-26,1181.5,1188,1181.5,1188,5
2025-08-27,1185,1187,1185,1187,11
2025-08-29,1183.5,1183.5,1183.5,1183.5,0
2025-09-01,1177.5,1177.5,1158,1158,17
2025-09-02,1223,1223.5,1151,1151,78
2025-09-03,1144,1146.5,1144,1144,13
2025-09-04,1143,1143,1137.5,1137.5,18
2025-09-05,1151.5,1151.5,1141.5,1141.5,0
2025-09-08,1151,1151,1141.5,1144,21
2025-09-09,1137,1137,1121,1121,143
2025-09-10,1144.5,1144.5,1137,1137,0
2025-09-11,1134,1135,1134,1135,12
2025-09-12,1152,1152,1151.5,1151.5,0
2025-09-15,1159.5,1168,1159.5,1168,0
2025-09-16,1165.5,1165.5,1165.5,1165.5,0
2025-09-17,1150,1150,1143,1143,61
2025-09-19,1175,1175.5,1153,1153,13
2025-09-22,1140,1140,1140,1140,0
2025-09-23,1144.5,1154.5,1144.5,1154.5,6
2025-09-24,1126.5,1129,1124.5,1124.5,50
2025-09-25,1104.5,1104.5,1104.5,1104.5,0
2025-09-26,1108,1108,1108,1108,0
2025-09-29,1107.5,1107.5,1107,1107,0
2025-09-30,1107.5,1107.5,1105.5,1105.5,0
2025-10-01,1097,1098,1097,1098,0
2025-10-03,1123.5,1123.5,1123.5,1123.5,0
2025-10-06,1120.5,1141.5,1120.5,1135,11
2025-10-07,1131.5,1131.5,1118,1118,0
2025-10-08,1115.5,1115.5,1115.5,1115.5,0
2025-10-09,1111.5,1111.5,1109,1109,7
2025-10-10,1110,1110,1107,1107,23
2025-10-13,1081,1085,1080,1085,81
2025-10-14,1071,1080,1070,1080,96
2025-10-15,1089.5,1089.5,1082,1085.5,26
2025-10-16,1081.5,1081.5,1079.5,1079.5,0
2025-10-17,1056.5,1056.5,1039.5,1046.5,213
2025-10-20,1062.5,1062.5,1062.5,1062.5,0
2025-10-21,1070,1070,1070,1070,0
2025-10-22,1072,1074.5,1067,1068,73
2025-10-23,1069,1069,1059.5,1059.5,13
2025-10-24,1071,1078.5,1071,1078.5,12
2025-10-27,1078,1080,1075.5,1080,31
2025-10-28,1088.5,1088.5,1070.5,1074,167
2025-10-29,1072.5,1072.5,1066.5,1066.5,30
2025-10-30,1065.5,1065.5,1065.5,1065.5,0
2025-10-31,1065,1071.5,1059.5,1061,27
2025-11-03,1051,1051,1043.5,1043.5,0
2025-11-04,1032,1032,1032,1032,0
2025-11-05,1020,1032.5,1020,1032.5,11
2025-11-07,1022,1023.5,1011.5,1012,21
2025-11-10,1040,1040,1023,1023,54
2025-11-11,1058,1058,1057.5,1057.5,0
2025-11-12,1060,1064.5,1055.5,1055.5,33
2025-11-13,1042,1042,1042,1042,0
2025-11-14,1030.5,1033.5,1030.5,1033.5,18
2025-11-17,1038.5,1038.5,1010.5,1010.5,4
2025-11-18,990,990,990,990,0
2025-11-19,986.6,986.6,986.6,986.6,0
2025-11-20,997.4,999.8,987,987,88
2025-11-21,977.2,986.2,977.2,985.4,9
2025-11-24,998.6,998.6,994.4,994.4,0
2025-11-25,1016,1016,1016,1016,0
2025-11-26,997.6,1003,995.4,1003,13
2025-11-27,1020.5,1020.5,1020.5,1020.5,0
2025-11-28,1023,1023,1023,1023,0
2025-12-01,1011,1011,1005.5,1010.5,36
2025-12-02,1001,1001,996,996,0
2025-12-03,993.6,993.6,983.6,990,33
2025-12-04,1006.5,1006.5,1006.5,1006.5,0
2025-12-05,1020.5,1023.5,1020.5,1023.5,0
2025-12-08,1019,1019,1014.5,1017,44