| wto, 20 sty 2026, 7:48 CET, NY 1:48, Londyn 6:48, Tokio 15:48, ^SPX -0.06% | Dane historyczne: GHE0128 (GHE0128.PL) | | 19 sty, 16:00 89.85 +1.06 (+1.19%) |
| | | 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 | | 464 | 19 sty 2026 | 88.76 | 89.85 | 88.76 | 89.85 | +1.19% | +1.06 | 1,139 | | 463 | 16 sty 2026 | 85.69 | 90 | 85.69 | 88.79 | +3.61% | +3.09 | 1,430 | | 462 | 15 sty 2026 | 85 | 85.99 | 81 | 85.7 | +2.02% | +1.70 | 1,095 | | 461 | 14 sty 2026 | 83 | 84 | 82 | 84 | +2.44% | +2.00 | 723 | | 460 | 13 sty 2026 | 84.5 | 84.5 | 81.5 | 82 | +0.61% | +0.50 | 395 | | 459 | 12 sty 2026 | 79.95 | 81.98 | 79.95 | 81.5 | +1.94% | +1.55 | 961 | | 458 | 9 sty 2026 | 77.9 | 79.95 | 77.9 | 79.95 | +2.63% | +2.05 | 445 | | 457 | 8 sty 2026 | 76.85 | 77.95 | 75.5 | 77.9 | +1.37% | +1.05 | 536 | | 456 | 7 sty 2026 | 77.49 | 77.49 | 74.22 | 76.85 | -0.05% | -0.04 | 547 | | 455 | 5 sty 2026 | 75.3 | 78 | 73.5 | 76.89 | +5.33% | +3.89 | 1,822 | | 454 | 2 sty 2026 | 76.9 | 76.9 | 73 | 73 | -1.87% | -1.39 | 743 | | 453 | 30 gru 2025 | 73.9 | 74.39 | 73.9 | 74.39 | +2.30% | +1.67 | 280 | | 452 | 29 gru 2025 | 72.72 | 72.72 | 72.5 | 72.72 | 0.00% | 0.00 | 162 | | 451 | 23 gru 2025 | 71.83 | 72.8 | 71.75 | 72.72 | +1.69% | +1.21 | 2,383 | | 450 | 22 gru 2025 | 71.62 | 72.5 | 71.35 | 71.51 | +0.25% | +0.18 | 265 | | 449 | 19 gru 2025 | 72.59 | 73 | 71.1 | 71.33 | -1.74% | -1.26 | 899 | | 448 | 18 gru 2025 | 72 | 72.59 | 71.6 | 72.59 | +1.38% | +0.99 | 5,172 | | 447 | 17 gru 2025 | 72 | 72.98 | 71.21 | 71.6 | -1.51% | -1.10 | 1,950 | | 446 | 16 gru 2025 | 71.5 | 73.39 | 70 | 72.7 | +0.55% | +0.40 | 2,973 | | 445 | 15 gru 2025 | 71.5 | 73.49 | 71.25 | 72.3 | -0.28% | -0.20 | 4,359 | | 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 |
▼ 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. © 2000-2026 Stooq |
| |
|