Bank Handlowy w Warszawie S.A. BHW
GPW · Poland · Finance
PLN 120.00-2.20 (-1.80%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 120.00 | -1.80% | PLN 121.60 | PLN 121.60 | PLN 119.00 | 27.86K |
| 2026-09-30 | PLN 122.20 | +0.33% | PLN 120.80 | PLN 123.00 | PLN 120.80 | 25.54K |
| 2026-09-29 | PLN 121.80 | -0.49% | PLN 123.20 | PLN 123.20 | PLN 120.80 | 32.58K |
| 2026-09-28 | PLN 122.40 | -1.29% | PLN 124.00 | PLN 124.00 | PLN 122.20 | 33.18K |
| 2026-09-25 | PLN 124.00 | +0.49% | PLN 123.40 | PLN 124.80 | PLN 122.20 | 32.61K |
| 2026-09-24 | PLN 123.40 | -0.80% | PLN 124.40 | PLN 124.40 | PLN 122.80 | 36.10K |
| 2026-09-23 | PLN 124.40 | +0.32% | PLN 124.00 | PLN 124.80 | PLN 123.20 | 28.27K |
| 2026-09-22 | PLN 124.00 | +0.32% | PLN 122.40 | PLN 124.80 | PLN 122.40 | 52.69K |
| 2026-09-21 | PLN 123.60 | +4.75% | PLN 118.00 | PLN 124.20 | PLN 117.60 | 62.00K |
| 2026-09-18 | PLN 118.00 | -2.32% | PLN 120.80 | PLN 121.20 | PLN 118.00 | 105.12K |
| 2026-09-17 | PLN 120.80 | +1.68% | PLN 119.00 | PLN 121.00 | PLN 118.20 | 37.39K |
| 2026-09-16 | PLN 118.80 | +0.34% | PLN 118.40 | PLN 119.40 | PLN 117.60 | 44.74K |
| 2026-09-15 | PLN 118.40 | +0.68% | PLN 117.60 | PLN 118.40 | PLN 116.00 | 37.56K |
| 2026-09-14 | PLN 117.60 | +0.34% | PLN 118.40 | PLN 118.40 | PLN 116.20 | 41.32K |
| 2026-09-11 | PLN 117.20 | +0.69% | PLN 116.60 | PLN 119.00 | PLN 115.60 | 58.27K |
| 2026-09-10 | PLN 116.40 | +0.17% | PLN 116.00 | PLN 116.80 | PLN 115.40 | 54.60K |
| 2026-09-09 | PLN 116.20 | -0.85% | PLN 117.20 | PLN 117.20 | PLN 114.40 | 72.15K |
| 2026-09-08 | PLN 117.20 | +1.21% | PLN 116.40 | PLN 117.60 | PLN 114.40 | 77.16K |
| 2026-09-07 | PLN 115.80 | +0.87% | PLN 115.00 | PLN 115.80 | PLN 114.40 | 59.80K |
| 2026-09-04 | PLN 114.80 | -0.35% | PLN 116.80 | PLN 116.80 | PLN 113.80 | 88.03K |
| 2026-09-03 | PLN 115.20 | -2.04% | PLN 117.80 | PLN 118.00 | PLN 115.20 | 95.48K |
| 2026-09-02 | PLN 117.60 | +0.68% | PLN 117.00 | PLN 118.00 | PLN 116.20 | 42.74K |
| 2026-09-01 | PLN 116.80 | -1.02% | PLN 117.00 | PLN 117.80 | PLN 116.20 | 60.07K |
| 2026-08-31 | PLN 118.00 | -1.17% | PLN 119.40 | PLN 119.60 | PLN 117.00 | 94.06K |
| 2026-08-28 | PLN 119.40 | -0.50% | PLN 120.60 | PLN 120.60 | PLN 118.80 | 23.85K |
| 2026-08-27 | PLN 120.00 | -3.38% | PLN 124.00 | PLN 124.00 | PLN 118.40 | 69.72K |
| 2026-08-26 | PLN 124.20 | +0.81% | PLN 122.00 | PLN 124.40 | PLN 121.80 | 25.53K |
| 2026-08-25 | PLN 123.20 | +0.33% | PLN 122.80 | PLN 123.40 | PLN 122.20 | 14.96K |
| 2026-08-24 | PLN 122.80 | -0.16% | PLN 123.20 | PLN 123.60 | PLN 122.00 | 11.82K |
| 2026-08-21 | PLN 123.00 | +0.49% | PLN 121.40 | PLN 123.60 | PLN 121.40 | 19.98K |
| 2026-08-20 | PLN 122.40 | -0.49% | PLN 123.00 | PLN 123.20 | PLN 121.80 | 19.75K |
| 2026-08-19 | PLN 123.00 | +0.49% | PLN 122.00 | PLN 123.60 | PLN 121.00 | 22.36K |
| 2026-08-18 | PLN 122.40 | -0.97% | PLN 122.40 | PLN 123.80 | PLN 121.80 | 17.13K |
| 2026-08-17 | PLN 123.60 | +0.49% | PLN 122.20 | PLN 124.00 | PLN 122.20 | 22.92K |
| 2026-08-14 | PLN 123.00 | +0.16% | PLN 122.60 | PLN 123.40 | PLN 121.40 | 13.59K |
| 2026-08-13 | PLN 122.80 | +0.66% | PLN 121.60 | PLN 122.80 | PLN 121.40 | 34.63K |
| 2026-08-12 | PLN 122.00 | +0.16% | PLN 121.60 | PLN 122.00 | PLN 120.80 | 17.47K |
| 2026-08-11 | PLN 121.80 | -0.65% | PLN 121.40 | PLN 122.60 | PLN 121.40 | 17.36K |
| 2026-08-10 | PLN 122.60 | 0.00% | PLN 122.60 | PLN 122.60 | PLN 120.80 | 32.45K |
| 2026-08-07 | PLN 122.60 | 0.00% | PLN 122.60 | PLN 122.80 | PLN 121.80 | 17.43K |
| 2026-08-06 | PLN 122.60 | -0.33% | PLN 123.00 | PLN 124.00 | PLN 122.20 | 65.59K |
| 2026-08-05 | PLN 123.00 | -2.38% | PLN 126.00 | PLN 126.00 | PLN 121.80 | 31.57K |
| 2026-08-04 | PLN 126.00 | +1.78% | PLN 123.60 | PLN 126.00 | PLN 123.00 | 38.23K |
| 2026-08-03 | PLN 123.80 | +1.81% | PLN 121.80 | PLN 123.80 | PLN 121.80 | 27.52K |
| 2026-07-31 | PLN 121.60 | -0.65% | PLN 122.60 | PLN 122.60 | PLN 119.80 | 39.73K |
| 2026-07-30 | PLN 122.40 | +1.66% | PLN 120.60 | PLN 122.40 | PLN 119.80 | 35.41K |
| 2026-07-29 | PLN 120.40 | -0.50% | PLN 121.00 | PLN 121.80 | PLN 120.00 | 18.24K |
| 2026-07-28 | PLN 121.00 | -0.66% | PLN 121.40 | PLN 122.40 | PLN 120.00 | 13.07K |
| 2026-07-27 | PLN 121.80 | +1.50% | PLN 120.40 | PLN 122.00 | PLN 120.20 | 13.84K |
| 2026-07-24 | PLN 120.00 | 0.00% | PLN 120.00 | PLN 121.40 | PLN 119.80 | 24.60K |
| 2026-07-23 | PLN 120.00 | -2.76% | PLN 122.80 | PLN 123.20 | PLN 119.60 | 49.42K |
| 2026-07-22 | PLN 123.40 | -0.48% | PLN 124.00 | PLN 124.00 | PLN 122.80 | 20.46K |
| 2026-07-21 | PLN 124.00 | +0.65% | PLN 123.00 | PLN 124.00 | PLN 122.20 | 33.07K |
| 2026-07-20 | PLN 123.20 | +0.98% | PLN 120.40 | PLN 123.60 | PLN 120.40 | 21.84K |
| 2026-07-17 | PLN 122.00 | +0.16% | PLN 121.00 | PLN 122.00 | PLN 120.00 | 42.15K |
| 2026-07-16 | PLN 121.80 | -0.81% | PLN 122.80 | PLN 123.00 | PLN 121.20 | 22.74K |
| 2026-07-15 | PLN 122.80 | -0.16% | PLN 123.60 | PLN 123.60 | PLN 121.20 | 21.70K |
| 2026-07-14 | PLN 123.00 | -0.65% | PLN 123.00 | PLN 123.00 | PLN 120.40 | 34.88K |
| 2026-07-13 | PLN 123.80 | +0.65% | PLN 123.80 | PLN 124.00 | PLN 122.20 | 26.86K |
| 2026-07-10 | PLN 123.00 | +0.82% | PLN 122.40 | PLN 124.00 | PLN 121.60 | 28.40K |
| 2026-07-09 | PLN 122.00 | -0.16% | PLN 122.20 | PLN 122.80 | PLN 121.20 | 32.50K |
| 2026-07-08 | PLN 122.20 | +0.66% | PLN 121.20 | PLN 122.20 | PLN 119.60 | 54.76K |
| 2026-07-07 | PLN 121.40 | -1.30% | PLN 123.00 | PLN 123.00 | PLN 121.00 | 15.99K |
| 2026-07-06 | PLN 123.00 | +0.65% | PLN 122.20 | PLN 123.00 | PLN 121.80 | 22.83K |
| 2026-07-03 | PLN 122.20 | -0.65% | PLN 122.20 | PLN 123.20 | PLN 121.00 | 26.72K |
| 2026-07-02 | PLN 123.00 | +0.16% | PLN 122.60 | PLN 123.60 | PLN 121.40 | 20.89K |
| 2026-07-01 | PLN 122.80 | +0.66% | PLN 123.00 | PLN 123.00 | PLN 121.60 | 34.02K |
| 2026-06-30 | PLN 122.00 | -0.65% | PLN 123.20 | PLN 124.20 | PLN 121.00 | 39.11K |
| 2026-06-29 | PLN 122.80 | -0.16% | PLN 121.40 | PLN 123.20 | PLN 120.40 | 66.47K |
| 2026-06-26 | PLN 123.00 | +0.65% | PLN 122.00 | PLN 123.60 | PLN 120.80 | 56.45K |
| 2026-06-25 | PLN 122.20 | +0.83% | PLN 121.80 | PLN 124.20 | PLN 119.80 | 38.11K |
| 2026-06-24 | PLN 121.20 | -11.14% | PLN 127.40 | PLN 128.40 | PLN 119.20 | 76.19K |
| 2026-06-23 | PLN 136.40 | +0.29% | PLN 136.60 | PLN 136.80 | PLN 134.60 | 99.31K |
| 2026-06-22 | PLN 136.00 | -0.29% | PLN 136.40 | PLN 136.60 | PLN 134.20 | 99.13K |
| 2026-06-19 | PLN 136.40 | +1.04% | PLN 135.60 | PLN 136.40 | PLN 134.20 | 96.48K |
| 2026-06-18 | PLN 135.00 | -0.15% | PLN 135.40 | PLN 136.60 | PLN 134.00 | 69.47K |
| 2026-06-17 | PLN 135.20 | +1.65% | PLN 133.00 | PLN 136.40 | PLN 133.00 | 74.27K |
| 2026-06-16 | PLN 133.00 | +2.78% | PLN 130.60 | PLN 133.80 | PLN 129.80 | 55.68K |
| 2026-06-15 | PLN 129.40 | +0.78% | PLN 128.40 | PLN 131.00 | PLN 128.40 | 48.04K |
| 2026-06-12 | PLN 128.40 | +3.22% | PLN 125.00 | PLN 128.60 | PLN 125.00 | 64.00K |
| 2026-06-11 | PLN 124.40 | -0.48% | PLN 124.20 | PLN 125.80 | PLN 124.20 | 18.96K |
| 2026-06-10 | PLN 125.00 | +0.81% | PLN 124.00 | PLN 125.40 | PLN 122.80 | 26.64K |
| 2026-06-09 | PLN 124.00 | +0.49% | PLN 123.40 | PLN 125.60 | PLN 123.20 | 25.42K |
| 2026-06-08 | PLN 123.40 | +0.65% | PLN 123.80 | PLN 124.80 | PLN 121.00 | 42.08K |
| 2026-06-05 | PLN 122.60 | -0.16% | PLN 123.40 | PLN 123.40 | PLN 121.40 | 30.44K |
| 2026-06-03 | PLN 122.80 | +0.66% | PLN 122.20 | PLN 123.00 | PLN 121.60 | 17.16K |
| 2026-06-02 | PLN 122.00 | -0.16% | PLN 122.80 | PLN 124.00 | PLN 121.20 | 36.47K |
| 2026-06-01 | PLN 122.20 | -3.02% | PLN 126.00 | PLN 126.00 | PLN 121.40 | 43.77K |
| 2026-05-29 | PLN 126.00 | +2.27% | PLN 124.00 | PLN 126.00 | PLN 122.80 | 126.83K |
| 2026-05-28 | PLN 123.20 | +0.16% | PLN 124.00 | PLN 124.00 | PLN 122.20 | 23.89K |