| śro, 15 sty 2025, 20:57 CET, NY 14:57, Londyn 19:57, Tokio 4:57, ^SPX +1.91% | Dane historyczne: Bank Handlowy w Warszawie SA (BHW) | | 15 sty, 17:03 93.2 +0.5 (+0.54%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | 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 | | 6891 | 15 sty 2025 | 92.8 | 94 | 92.1 | 93.2 | +0.54% | +0.5 | 76,058 | | 6890 | 14 sty 2025 | 92.5 | 93 | 91.1 | 92.7 | +1.76% | +1.6 | 59,514 | | 6889 | 13 sty 2025 | 92.5 | 92.7 | 90.3 | 91.1 | -1.51% | -1.4 | 51,469 | | 6888 | 10 sty 2025 | 93 | 93 | 92 | 92.5 | -0.11% | -0.1 | 55,712 | | 6887 | 9 sty 2025 | 91.9 | 92.6 | 90.2 | 92.6 | +0.98% | +0.9 | 43,842 | | 6886 | 8 sty 2025 | 93.2 | 93.7 | 91.1 | 91.7 | -1.50% | -1.4 | 79,938 | | 6885 | 7 sty 2025 | 90.5 | 93.1 | 90.2 | 93.1 | +3.44% | +3.1 | 83,961 | | 6884 | 3 sty 2025 | 89.9 | 90.9 | 89 | 90 | +1.12% | +1.0 | 111,115 | | 6883 | 2 sty 2025 | 89.7 | 90 | 88.4 | 89 | +0.34% | +0.3 | 58,058 | | 6882 | 30 gru 2024 | 89 | 89 | 88.3 | 88.7 | -0.34% | -0.3 | 30,842 | | 6881 | 27 gru 2024 | 88.1 | 89.3 | 87.9 | 89 | +1.02% | +0.9 | 39,264 | | 6880 | 23 gru 2024 | 87.9 | 88.7 | 87.2 | 88.1 | +0.34% | +0.3 | 45,292 | | 6879 | 20 gru 2024 | 87.8 | 88.1 | 86 | 87.8 | +0.23% | +0.2 | 88,513 | | 6878 | 19 gru 2024 | 88.2 | 88.7 | 86.8 | 87.6 | -1.35% | -1.2 | 48,672 | | 6877 | 18 gru 2024 | 88.6 | 89 | 88 | 88.8 | +0.45% | +0.4 | 21,869 | | 6876 | 17 gru 2024 | 90.2 | 90.5 | 88.3 | 88.4 | -1.78% | -1.6 | 57,048 | | 6875 | 16 gru 2024 | 90.9 | 91.1 | 89.7 | 90 | -0.77% | -0.7 | 22,195 | | 6874 | 13 gru 2024 | 90.8 | 91 | 89.6 | 90.7 | 0.00% | 0.0 | 58,673 | | 6873 | 12 gru 2024 | 91.5 | 92.1 | 90.4 | 90.7 | -0.66% | -0.6 | 62,633 | | 6872 | 11 gru 2024 | 93.5 | 93.5 | 91.3 | 91.3 | -2.35% | -2.2 | 34,274 | | 6871 | 10 gru 2024 | 92.7 | 94 | 91.1 | 93.5 | +1.41% | +1.3 | 65,842 | | 6870 | 9 gru 2024 | 92.3 | 93 | 92.1 | 92.2 | +0.44% | +0.4 | 70,502 | | 6869 | 6 gru 2024 | 91 | 92.5 | 90.9 | 91.8 | +1.10% | +1.0 | 54,236 | | 6868 | 5 gru 2024 | 89 | 90.8 | 88.5 | 90.8 | +2.14% | +1.9 | 39,236 | | 6867 | 4 gru 2024 | 88.3 | 89.8 | 88 | 88.9 | +1.02% | +0.9 | 36,959 | | 6866 | 3 gru 2024 | 87.2 | 88.2 | 86.4 | 88 | +0.92% | +0.8 | 27,206 | | 6865 | 2 gru 2024 | 85.9 | 87.6 | 85.6 | 87.2 | +1.40% | +1.2 | 71,614 | | 6864 | 29 lis 2024 | 87.1 | 87.2 | 86 | 86 | -0.69% | -0.6 | 45,094 | | 6863 | 28 lis 2024 | 85.9 | 87.3 | 85.6 | 86.6 | +0.81% | +0.7 | 30,025 | | 6862 | 27 lis 2024 | 87.2 | 87.2 | 85.4 | 85.9 | -1.15% | -1.0 | 46,150 | | 6861 | 26 lis 2024 | 87.6 | 88 | 86.9 | 86.9 | -0.80% | -0.7 | 36,376 | | 6860 | 25 lis 2024 | 88.5 | 89.2 | 87.6 | 87.6 | -0.34% | -0.3 | 30,623 | | 6859 | 22 lis 2024 | 87.9 | 88.1 | 85.8 | 87.9 | +0.46% | +0.4 | 26,514 | | 6858 | 21 lis 2024 | 87.3 | 88.4 | 86.1 | 87.5 | +0.57% | +0.5 | 21,164 | | 6857 | 20 lis 2024 | 86.9 | 87.9 | 86 | 87 | +0.12% | +0.1 | 31,191 | | 6856 | 19 lis 2024 | 88.9 | 89.2 | 85.1 | 86.9 | -1.81% | -1.6 | 35,843 | | 6855 | 18 lis 2024 | 87.8 | 89 | 87.7 | 88.5 | 0.00% | 0.0 | 26,312 | | 6854 | 15 lis 2024 | 89.2 | 89.6 | 87.8 | 88.5 | -0.56% | -0.5 | 24,337 | | 6853 | 14 lis 2024 | 87 | 90.1 | 87 | 89 | +0.45% | +0.4 | 32,815 | | 6852 | 13 lis 2024 | 91.3 | 91.3 | 88 | 88.6 | -3.17% | -2.9 | 52,900 |
▼ 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 |
| |
|