Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0128
76.80-0.10(-0.13%)GHELAMCO INVEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.03.2026 | 73.23 | 76.94 | 73.23 | 76.90 | 108 | 8 306 |
| 18.03.2026 | 76.00 | 77.00 | 74.00 | 77.00 | 857 | 64 318 |
| 17.03.2026 | 78.94 | 78.94 | 78.94 | 78.94 | 70 | 5 526 |
| 16.03.2026 | 79.00 | 79.00 | 78.00 | 78.00 | 535 | 42 004 |
| 13.03.2026 | 78.40 | 79.70 | 78.40 | 78.50 | 53 | 4 157 |
| 12.03.2026 | 78.49 | 78.50 | 78.49 | 78.50 | 54 | 4 239 |
| 11.03.2026 | 78.80 | 78.80 | 76.00 | 76.00 | 1 150 | 88 200 |
| 10.03.2026 | 79.00 | 79.00 | 77.30 | 77.30 | 204 | 16 099 |
| 09.03.2026 | 78.39 | 79.00 | 78.28 | 79.00 | 233 | 18 259 |
| 06.03.2026 | 78.28 | 78.28 | 78.28 | 78.28 | 20 | 1 566 |
| 05.03.2026 | 78.58 | 78.58 | 76.72 | 76.72 | 112 | 8 619 |
| 03.03.2026 | 78.74 | 78.74 | 78.60 | 78.60 | 473 | 37 230 |
| 02.03.2026 | 78.00 | 78.74 | 78.00 | 78.74 | 125 | 9 752 |
| 27.02.2026 | 76.31 | 78.90 | 76.21 | 76.21 | 450 | 34 460 |
| 26.02.2026 | 78.89 | 79.80 | 76.86 | 76.86 | 2 983 | 236 649 |
| 25.02.2026 | 79.99 | 80.85 | 77.00 | 77.00 | 2 310 | 179 116 |
| 24.02.2026 | 80.00 | 80.00 | 77.40 | 77.40 | 732 | 56 895 |
| 23.02.2026 | 79.50 | 79.50 | 78.06 | 78.06 | 280 | 21 925 |
| 20.02.2026 | 79.00 | 79.50 | 78.50 | 79.50 | 172 | 13 585 |
| 19.02.2026 | 80.00 | 80.00 | 80.00 | 80.00 | 12 | 960 |
| 18.02.2026 | 78.90 | 82.00 | 78.90 | 79.50 | 613 | 48 458 |
| 17.02.2026 | 79.05 | 79.05 | 78.00 | 78.00 | 598 | 46 854 |
| 16.02.2026 | 82.00 | 82.00 | 80.01 | 80.02 | 268 | 21 477 |
| 13.02.2026 | 81.00 | 82.00 | 81.00 | 82.00 | 118 | 9 667 |
| 12.02.2026 | 82.48 | 82.48 | 81.00 | 82.00 | 46 | 3 762 |
| 11.02.2026 | 82.50 | 82.50 | 81.00 | 82.48 | 275 | 22 655 |
| 10.02.2026 | 83.00 | 83.00 | 81.50 | 81.50 | 258 | 21 349 |
| 09.02.2026 | 84.50 | 84.50 | 81.70 | 83.00 | 3 776 | 311 347 |
| 06.02.2026 | 83.00 | 83.00 | 81.50 | 83.00 | 1 387 | 114 023 |
| 05.02.2026 | 84.00 | 84.00 | 82.00 | 83.00 | 1 186 | 98 458 |
| 04.02.2026 | 88.75 | 88.75 | 83.00 | 84.00 | 916 | 77 964 |
| 03.02.2026 | 87.89 | 88.80 | 87.89 | 88.75 | 2 468 | 219 002 |
| 02.02.2026 | 85.00 | 87.00 | 85.00 | 87.00 | 1 500 | 129 500 |
| 30.01.2026 | 85.99 | 88.00 | 85.00 | 86.00 | 1 574 | 137 578 |
| 29.01.2026 | 85.99 | 85.99 | 85.00 | 85.00 | 277 | 23 616 |
| 28.01.2026 | 85.00 | 85.95 | 85.00 | 85.95 | 260 | 22 196 |
| 27.01.2026 | 85.90 | 85.90 | 85.00 | 85.00 | 162 | 13 832 |
| 26.01.2026 | 84.80 | 85.90 | 84.00 | 85.00 | 996 | 84 452 |
| 23.01.2026 | 84.54 | 84.80 | 83.00 | 84.80 | 1 721 | 143 222 |
| 22.01.2026 | 85.00 | 85.50 | 84.00 | 84.00 | 6 068 | 509 922 |
| 21.01.2026 | 88.00 | 88.00 | 86.21 | 87.50 | 226 | 19 728 |
| 20.01.2026 | 89.85 | 89.85 | 88.00 | 88.00 | 720 | 63 395 |
| 19.01.2026 | 88.76 | 89.85 | 88.76 | 89.85 | 1 139 | 102 057 |
| 16.01.2026 | 85.69 | 90.00 | 85.69 | 88.79 | 1 430 | 124 988 |
| 15.01.2026 | 85.00 | 85.99 | 81.00 | 85.70 | 1 095 | 92 870 |
| 14.01.2026 | 83.00 | 84.00 | 82.00 | 84.00 | 723 | 59 974 |
| 13.01.2026 | 84.50 | 84.50 | 81.50 | 82.00 | 395 | 32 314 |
| 12.01.2026 | 79.95 | 81.98 | 79.95 | 81.50 | 961 | 77 812 |
| 09.01.2026 | 77.90 | 79.95 | 77.90 | 79.95 | 445 | 35 106 |
| 08.01.2026 | 76.85 | 77.95 | 75.50 | 77.90 | 536 | 41 282 |
Biznesradar bez reklam? Sprawdź BR Plus
