• Akcje GPW •
• BHW BANK HANDLOWY W WARSZAWIE SA •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
19.12.2025	100.60	102.60	100.40	102.40	74 868	7 604 175
18.12.2025	100.40	101.00	100.00	100.80	18 670	1 874 522
17.12.2025	101.60	101.80	100.20	101.00	27 868	2 811 708
16.12.2025	102.80	102.80	101.40	102.00	17 163	1 745 642
15.12.2025	102.00	103.00	100.60	102.60	32 200	3 276 592
12.12.2025	102.20	103.00	101.40	102.00	20 897	2 131 910
11.12.2025	102.00	102.40	100.80	102.20	16 816	1 711 433
10.12.2025	102.60	102.80	100.00	101.60	45 373	4 579 760
09.12.2025	101.00	103.00	100.20	102.60	22 256	2 256 610
08.12.2025	101.00	101.40	99.10	101.00	30 333	3 045 868
05.12.2025	101.00	101.80	100.00	101.00	20 448	2 056 755
04.12.2025	102.00	102.60	100.20	101.00	41 999	4 247 310
03.12.2025	102.40	103.20	101.40	101.80	14 596	1 491 670
02.12.2025	104.60	104.60	102.40	103.40	10 435	1 074 966
01.12.2025	103.80	105.00	103.60	104.20	14 976	1 562 576
28.11.2025	102.20	103.60	101.40	103.60	40 335	4 145 531
27.11.2025	103.00	103.00	101.80	102.40	12 737	1 302 019
26.11.2025	102.20	103.20	101.60	102.20	17 492	1 792 362
25.11.2025	102.00	103.00	100.80	102.20	14 807	1 507 545
24.11.2025	101.00	102.40	100.80	101.00	29 929	3 029 435
21.11.2025	102.20	102.60	100.20	100.80	24 296	2 450 830
20.11.2025	102.20	104.00	101.20	102.00	19 532	1 989 511
19.11.2025	101.80	102.40	100.20	102.00	26 193	2 657 159
18.11.2025	103.20	103.60	101.80	102.00	25 006	2 560 723
17.11.2025	105.20	105.20	103.20	103.60	10 167	1 061 131
14.11.2025	104.80	105.20	102.60	104.40	24 595	2 552 148
13.11.2025	106.20	106.20	104.80	106.00	13 973	1 476 746
12.11.2025	105.00	106.20	104.80	106.00	18 635	1 969 728
10.11.2025	104.80	105.40	104.20	104.40	9 190	963 208
07.11.2025	104.60	105.40	103.60	104.60	15 264	1 589 204
06.11.2025	104.60	105.40	104.20	104.60	12 657	1 327 813
05.11.2025	105.60	105.80	103.60	104.20	12 847	1 339 099
04.11.2025	106.00	106.00	103.80	105.00	13 759	1 439 388
03.11.2025	104.80	106.00	104.60	105.40	9 073	955 072
31.10.2025	105.20	105.80	104.00	104.00	44 683	4 671 127
30.10.2025	104.60	106.00	104.40	104.80	30 026	3 159 258
29.10.2025	106.60	106.80	104.40	106.00	18 077	1 905 551
28.10.2025	106.00	106.40	105.20	105.60	50 331	5 325 520
27.10.2025	105.80	106.20	105.40	106.20	18 274	1 935 118
24.10.2025	105.80	106.20	105.00	105.00	7 205	761 104
23.10.2025	105.60	106.40	104.60	105.80	15 670	1 651 479
22.10.2025	104.60	107.00	104.40	106.40	29 924	3 161 751
21.10.2025	105.20	105.60	104.20	105.00	18 768	1 968 770
20.10.2025	105.00	105.20	103.40	104.60	21 768	2 274 320
17.10.2025	107.00	107.20	105.60	106.80	112 484	11 966 642
16.10.2025	105.60	107.40	105.60	107.00	36 444	3 891 668
15.10.2025	106.80	107.60	102.60	102.60	57 577	5 963 753
14.10.2025	106.00	107.00	104.80	106.80	39 349	4 187 748
13.10.2025	106.80	106.80	105.40	106.20	19 645	2 084 344
10.10.2025	106.80	107.20	106.00	107.00	13 754	1 466 258