Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0128
88.45+0.95(+1.09%)GHELAMCO INVEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.08.2026 | 88.45 | 88.45 | 88.45 | 88.45 | 66 | 5 838 |
| 11.08.2026 | 87.49 | 87.50 | 87.49 | 87.50 | 81 | 7 087 |
| 10.08.2026 | 88.00 | 88.49 | 86.50 | 88.49 | 140 | 12 336 |
| 07.08.2026 | 88.49 | 88.49 | 88.49 | 88.49 | 3 | 265 |
| 06.08.2026 | 87.50 | 89.00 | 87.50 | 88.49 | 478 | 42 447 |
| 05.08.2026 | 88.00 | 88.50 | 88.00 | 88.00 | 212 | 18 710 |
| 04.08.2026 | 86.95 | 88.00 | 86.95 | 88.00 | 1 140 | 99 205 |
| 03.08.2026 | 86.95 | 86.95 | 86.50 | 86.95 | 411 | 35 637 |
| 31.07.2026 | 86.50 | 86.95 | 86.40 | 86.95 | 2 117 | 183 047 |
| 30.07.2026 | 86.50 | 86.50 | 86.50 | 86.50 | 295 | 25 518 |
| 29.07.2026 | 86.95 | 86.95 | 86.50 | 86.50 | 877 | 75 910 |
| 28.07.2026 | 86.95 | 86.95 | 86.01 | 86.95 | 543 | 47 055 |
| 27.07.2026 | 86.95 | 86.95 | 86.95 | 86.95 | 200 | 17 390 |
| 24.07.2026 | 86.50 | 86.70 | 86.50 | 86.70 | 736 | 63 777 |
| 23.07.2026 | 86.55 | 86.70 | 85.00 | 86.00 | 770 | 65 991 |
| 22.07.2026 | 86.98 | 88.00 | 86.30 | 86.56 | 1 061 | 92 161 |
| 21.07.2026 | 84.82 | 87.00 | 84.82 | 87.00 | 790 | 67 504 |
| 20.07.2026 | 84.00 | 84.82 | 84.00 | 84.82 | 1 194 | 101 201 |
| 17.07.2026 | 82.95 | 83.78 | 82.95 | 83.78 | 59 | 4 903 |
| 16.07.2026 | 82.80 | 82.95 | 82.50 | 82.95 | 878 | 72 691 |
| 15.07.2026 | 81.88 | 84.00 | 80.00 | 82.80 | 2 346 | 193 302 |
| 14.07.2026 | 79.97 | 81.00 | 79.97 | 81.00 | 1 616 | 129 879 |
| 13.07.2026 | 79.00 | 79.97 | 79.00 | 79.97 | 659 | 52 560 |
| 10.07.2026 | 79.90 | 79.90 | 77.01 | 77.01 | 2 410 | 191 083 |
| 09.07.2026 | 79.90 | 79.90 | 79.90 | 79.90 | 1 247 | 99 635 |
| 08.07.2026 | 79.90 | 79.90 | 79.00 | 79.90 | 3 012 | 239 251 |
| 07.07.2026 | 75.90 | 79.87 | 75.50 | 79.87 | 1 800 | 139 804 |
| 06.07.2026 | 76.45 | 76.50 | 74.10 | 75.50 | 3 197 | 241 156 |
| 03.07.2026 | 74.90 | 75.00 | 74.90 | 75.00 | 889 | 66 602 |
| 02.07.2026 | 74.90 | 74.90 | 72.55 | 74.10 | 481 | 35 451 |
| 01.07.2026 | 74.90 | 74.90 | 74.89 | 74.90 | 242 | 18 126 |
| 30.06.2026 | 74.40 | 74.48 | 74.40 | 74.48 | 1 117 | 83 159 |
| 29.06.2026 | 74.45 | 74.45 | 74.45 | 74.45 | 1 | 74 |
| 25.06.2026 | 72.90 | 74.48 | 72.90 | 74.48 | 35 | 2 591 |
| 24.06.2026 | 72.77 | 74.58 | 72.75 | 74.58 | 456 | 33 186 |
| 23.06.2026 | 74.58 | 74.58 | 74.58 | 74.58 | 10 | 746 |
| 22.06.2026 | 72.75 | 74.60 | 72.75 | 74.60 | 34 | 2 486 |
| 19.06.2026 | 72.73 | 74.90 | 72.73 | 72.75 | 963 | 70 760 |
| 18.06.2026 | 74.50 | 75.00 | 72.73 | 72.73 | 446 | 32 788 |
| 17.06.2026 | 72.40 | 72.40 | 72.21 | 72.21 | 395 | 28 554 |
| 16.06.2026 | 72.20 | 75.00 | 72.14 | 74.99 | 464 | 34 248 |
| 15.06.2026 | 75.40 | 75.50 | 73.00 | 74.00 | 491 | 36 796 |
| 12.06.2026 | 75.20 | 75.39 | 75.20 | 75.39 | 121 | 9 103 |
| 11.06.2026 | 74.00 | 75.05 | 74.00 | 75.05 | 379 | 28 293 |
| 10.06.2026 | 75.90 | 75.90 | 75.90 | 75.90 | 6 | 455 |
| 09.06.2026 | 73.11 | 76.89 | 73.00 | 76.89 | 354 | 26 068 |
| 05.06.2026 | 72.00 | 77.50 | 72.00 | 76.89 | 262 | 20 128 |
| 02.06.2026 | 75.00 | 75.00 | 74.50 | 74.50 | 1 359 | 101 875 |
| 01.06.2026 | 73.03 | 75.00 | 73.03 | 75.00 | 111 | 8 303 |
| 29.05.2026 | 73.03 | 73.03 | 73.03 | 73.03 | 44 | 3 213 |
Biznesradar bez reklam? Sprawdź BR Plus
