| czw, 15 maj 2025, 12:11 CEST, NY 6:11, Londyn 11:11, Tokio 19:11, WIG20 -0.89% | Dane historyczne: Bank Handlowy w Warszawie SA (BHW) | | 15 maj, 11:49 118.8 -1.4 (-1.16%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 6973 | 14 maj 2025 | 119.4 | 120.6 | 118.4 | 120.2 | +1.35% | +1.6 | 29,662 | | 6972 | 13 maj 2025 | 120 | 120 | 117.4 | 118.6 | -1.17% | -1.4 | 35,634 | | 6971 | 12 maj 2025 | 120.2 | 122.4 | 119 | 120 | -0.33% | -0.4 | 45,887 | | 6970 | 9 maj 2025 | 118.4 | 120.6 | 118 | 120.4 | +2.03% | +2.4 | 61,891 | | 6969 | 8 maj 2025 | 118 | 118.8 | 117.4 | 118 | +0.17% | +0.2 | 20,094 | | 6968 | 7 maj 2025 | 115 | 118 | 115 | 117.8 | +2.43% | +2.8 | 64,537 | | 6967 | 6 maj 2025 | 117.4 | 117.4 | 113.4 | 115 | -1.54% | -1.8 | 32,692 | | 6966 | 5 maj 2025 | 117.6 | 117.8 | 115 | 116.8 | -0.85% | -1.0 | 35,175 | | 6965 | 2 maj 2025 | 118 | 119.6 | 117.2 | 117.8 | +0.17% | +0.2 | 14,654 | | 6964 | 30 kwi 2025 | 118.8 | 119.2 | 116.2 | 117.6 | -1.01% | -1.2 | 84,750 | | 6963 | 29 kwi 2025 | 120 | 120.6 | 118 | 118.8 | -0.67% | -0.8 | 11,732 | | 6962 | 28 kwi 2025 | 119.6 | 121 | 119 | 119.6 | 0.00% | 0.0 | 47,887 | | 6961 | 25 kwi 2025 | 119 | 121 | 118.2 | 119.6 | +0.17% | +0.2 | 72,411 | | 6960 | 24 kwi 2025 | 119.6 | 120 | 117.6 | 119.4 | -0.33% | -0.4 | 52,091 | | 6959 | 23 kwi 2025 | 117 | 119.8 | 116.2 | 119.8 | +3.10% | +3.6 | 74,157 | | 6958 | 22 kwi 2025 | 113.6 | 116.8 | 113 | 116.2 | +2.29% | +2.6 | 80,580 | | 6957 | 17 kwi 2025 | 111.4 | 114.8 | 111.4 | 113.6 | +1.43% | +1.6 | 40,785 | | 6956 | 16 kwi 2025 | 109.8 | 112.6 | 109.8 | 112 | +1.82% | +2.0 | 32,043 | | 6955 | 15 kwi 2025 | 111.6 | 113 | 109.4 | 110 | -1.08% | -1.2 | 113,725 | | 6954 | 14 kwi 2025 | 107.2 | 111.4 | 107.2 | 111.2 | +4.32% | +4.6 | 55,979 | | 6953 | 11 kwi 2025 | 107 | 108.8 | 106.4 | 106.6 | -0.56% | -0.6 | 50,493 | | 6952 | 10 kwi 2025 | 110 | 110 | 105 | 107.2 | +5.10% | +5.2 | 74,651 | | 6951 | 9 kwi 2025 | 103.4 | 104.6 | 100.6 | 102 | -3.41% | -3.6 | 49,495 | | 6950 | 8 kwi 2025 | 107 | 107 | 102.8 | 105.6 | +2.72% | +2.8 | 57,550 | | 6949 | 7 kwi 2025 | 97.5 | 107.2 | 94.9 | 102.8 | -0.39% | -0.4 | 177,917 | | 6948 | 4 kwi 2025 | 114 | 114 | 102.6 | 103.2 | -10.26% | -11.8 | 222,583 | | 6947 | 3 kwi 2025 | 117.2 | 117.8 | 114.6 | 115 | -3.04% | -3.6 | 67,083 | | 6946 | 2 kwi 2025 | 117.8 | 118.6 | 117 | 118.6 | +1.02% | +1.2 | 56,950 | | 6945 | 1 kwi 2025 | 117 | 118.2 | 116.2 | 117.4 | +0.86% | +1.0 | 42,016 | | 6944 | 31 mar 2025 | 118.2 | 119.2 | 114 | 116.4 | -2.18% | -2.6 | 105,568 | | 6943 | 28 mar 2025 | 118.8 | 119.8 | 117.8 | 119 | 0.00% | 0.0 | 106,429 | | 6942 | 27 mar 2025 | 119.2 | 119.8 | 116.8 | 119 | -0.34% | -0.4 | 54,522 | | 6941 | 26 mar 2025 | 118.8 | 120 | 117.6 | 119.4 | +0.67% | +0.8 | 74,313 | | 6940 | 25 mar 2025 | 115.8 | 119.4 | 115.6 | 118.6 | +2.42% | +2.8 | 104,256 | | 6939 | 24 mar 2025 | 114.4 | 116 | 114 | 115.8 | +1.40% | +1.6 | 66,552 | | 6938 | 21 mar 2025 | 112 | 114.4 | 110.8 | 114.2 | 0.00% | 0.0 | 97,364 | | 6937 | 20 mar 2025 | 114.8 | 115.4 | 113.2 | 114.2 | -0.52% | -0.6 | 34,868 | | 6936 | 19 mar 2025 | 115 | 115.4 | 114.2 | 114.8 | 0.00% | 0.0 | 49,900 | | 6935 | 18 mar 2025 | 114.6 | 115.8 | 113.6 | 114.8 | +0.35% | +0.4 | 60,476 | | 6934 | 17 mar 2025 | 113 | 114.6 | 113 | 114.4 | +1.24% | +1.4 | 104,569 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BHW
W polu podawania nazwy tikera wpisz "d:bhw", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|