| nie, 14 gru 2025, 20:57 CET, NY 14:57, Londyn 19:57, Tokio 4:57, ^SPX -1.07% | Dane historyczne: GHE0128 (GHE0128.PL) | | 12 gru, 16:44 72.50 0.00 (0.00%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne GHE0128.PL |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 444 | 12 gru 2025 | 73.49 | 73.49 | 72.5 | 72.5 | 0.00% | 0.00 | 201 | | 443 | 11 gru 2025 | 73 | 73.95 | 72.11 | 72.5 | -0.41% | -0.30 | 825 | | 442 | 10 gru 2025 | 72.23 | 73.85 | 72 | 72.8 | -1.62% | -1.20 | 1,125 | | 441 | 9 gru 2025 | 74.06 | 74.06 | 73.2 | 74 | 0.00% | 0.00 | 60 | | 440 | 8 gru 2025 | 72.95 | 74 | 72.95 | 74 | +0.18% | +0.13 | 1,266 | | 439 | 5 gru 2025 | 73.89 | 73.89 | 73.85 | 73.87 | -0.58% | -0.43 | 135 | | 438 | 4 gru 2025 | 74.3 | 74.3 | 74.3 | 74.3 | +1.64% | +1.20 | 109 | | 437 | 3 gru 2025 | 74.5 | 74.5 | 73.1 | 73.1 | -1.88% | -1.40 | 263 | | 436 | 2 gru 2025 | 74.49 | 74.9 | 74.49 | 74.5 | -0.67% | -0.50 | 186 | | 435 | 1 gru 2025 | 75.1 | 75.1 | 74.2 | 75 | -0.27% | -0.20 | 145 | | 434 | 28 lis 2025 | 75.05 | 75.2 | 74 | 75.2 | +0.20% | +0.15 | 1,365 | | 433 | 27 lis 2025 | 75.05 | 75.05 | 75.05 | 75.05 | +0.74% | +0.55 | 100 | | 432 | 26 lis 2025 | 75.56 | 75.56 | 74.5 | 74.5 | -1.46% | -1.10 | 115 | | 431 | 25 lis 2025 | 74.6 | 75.6 | 74.6 | 75.6 | +1.39% | +1.04 | 368 | | 430 | 24 lis 2025 | 74.5 | 74.56 | 74.5 | 74.56 | +0.08% | +0.06 | 914 | | 429 | 21 lis 2025 | 75.49 | 75.49 | 74.5 | 74.5 | -1.32% | -1.00 | 250 | | 428 | 20 lis 2025 | 75 | 75.5 | 75 | 75.5 | +0.67% | +0.50 | 7,028 | | 427 | 19 lis 2025 | 76 | 76 | 75 | 75 | +0.67% | +0.50 | 661 | | 426 | 18 lis 2025 | 77 | 77 | 74.5 | 74.5 | -4.24% | -3.30 | 669 | | 425 | 17 lis 2025 | 75.8 | 77.8 | 75.5 | 77.8 | +2.64% | +2.00 | 334 | | 424 | 14 lis 2025 | 75.8 | 75.8 | 75.1 | 75.8 | 0.00% | 0.00 | 552 | | 423 | 13 lis 2025 | 74.7 | 75.8 | 74.6 | 75.8 | +2.40% | +1.78 | 342 | | 422 | 12 lis 2025 | 76.95 | 76.95 | 74.02 | 74.02 | -2.54% | -1.93 | 130 | | 421 | 10 lis 2025 | 74.85 | 75.95 | 74.1 | 75.95 | +1.40% | +1.05 | 319 | | 420 | 7 lis 2025 | 72.51 | 74.9 | 72.5 | 74.9 | +3.17% | +2.30 | 1,089 | | 419 | 6 lis 2025 | 71.1 | 73.99 | 71.1 | 72.6 | -3.97% | -3.00 | 862 | | 418 | 5 lis 2025 | 74.01 | 75.8 | 73 | 75.6 | -0.46% | -0.35 | 625 | | 417 | 4 lis 2025 | 74.95 | 75.95 | 74.8 | 75.95 | +1.27% | +0.95 | 561 | | 416 | 3 lis 2025 | 75 | 77 | 73.5 | 75 | +2.04% | +1.50 | 1,095 | | 415 | 31 paź 2025 | 74.98 | 75 | 73.5 | 73.5 | -1.97% | -1.48 | 1,120 | | 414 | 30 paź 2025 | 75 | 75 | 72.8 | 74.98 | -0.03% | -0.02 | 802 | | 413 | 29 paź 2025 | 74 | 75 | 74 | 75 | +1.35% | +1.00 | 2,890 | | 412 | 28 paź 2025 | 76.99 | 76.99 | 73.3 | 74 | -3.90% | -3.00 | 2,755 | | 411 | 27 paź 2025 | 77.99 | 77.99 | 77 | 77 | -1.28% | -1.00 | 697 | | 410 | 24 paź 2025 | 78.9 | 79.2 | 78 | 78 | -1.14% | -0.90 | 1,132 | | 409 | 23 paź 2025 | 78 | 78.95 | 78 | 78.9 | +1.15% | +0.90 | 375 | | 408 | 22 paź 2025 | 78 | 78 | 78 | 78 | 0.00% | 0.00 | 415 | | 407 | 21 paź 2025 | 78.5 | 78.5 | 78 | 78 | -1.27% | -1.00 | 170 | | 406 | 20 paź 2025 | 79 | 79 | 79 | 79 | 0.00% | 0.00 | 45 | | 405 | 17 paź 2025 | 79 | 79 | 79 | 79 | 0.00% | 0.00 | 181 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych GHE0128.PL
W polu podawania nazwy tikera wpisz "d:ghe0128.pl", 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 |
| |
|