Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0128
74.50-0.50(-0.67%)GHELAMCO INVEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 75.00 | 75.00 | 75.00 | 75.00 | 257 | 19 275 |
| 27.05.2026 | 78.69 | 78.69 | 75.00 | 75.00 | 574 | 43 520 |
| 26.05.2026 | 75.10 | 78.69 | 75.00 | 78.69 | 287 | 21 547 |
| 25.05.2026 | 75.06 | 78.89 | 75.06 | 78.89 | 17 | 1 280 |
| 22.05.2026 | 78.49 | 78.49 | 78.49 | 78.49 | 28 | 2 198 |
| 20.05.2026 | 76.10 | 78.50 | 76.00 | 78.50 | 101 | 7 684 |
| 19.05.2026 | 78.90 | 78.90 | 77.00 | 77.00 | 225 | 17 456 |
| 18.05.2026 | 78.69 | 78.69 | 77.00 | 78.68 | 341 | 26 774 |
| 15.05.2026 | 78.67 | 78.70 | 78.65 | 78.69 | 277 | 21 794 |
| 14.05.2026 | 78.00 | 78.75 | 77.00 | 78.75 | 877 | 67 793 |
| 13.05.2026 | 78.70 | 78.70 | 77.50 | 78.00 | 1 330 | 103 758 |
| 12.05.2026 | 78.79 | 78.90 | 77.50 | 78.90 | 3 381 | 265 684 |
| 11.05.2026 | 78.20 | 78.97 | 78.20 | 78.80 | 1 079 | 84 427 |
| 08.05.2026 | 77.00 | 77.50 | 76.80 | 77.50 | 2 734 | 211 082 |
| 07.05.2026 | 78.96 | 78.96 | 75.20 | 77.20 | 451 | 34 516 |
| 06.05.2026 | 78.97 | 78.97 | 78.97 | 78.97 | 35 | 2 764 |
| 05.05.2026 | 77.00 | 77.00 | 77.00 | 77.00 | 518 | 39 886 |
| 04.05.2026 | 81.45 | 81.45 | 77.00 | 79.88 | 731 | 57 450 |
| 30.04.2026 | 78.99 | 81.99 | 78.99 | 81.50 | 954 | 75 633 |
| 29.04.2026 | 78.90 | 78.90 | 76.00 | 78.89 | 395 | 31 081 |
| 28.04.2026 | 78.00 | 78.00 | 76.00 | 78.00 | 579 | 45 144 |
| 27.04.2026 | 77.50 | 78.99 | 77.50 | 78.00 | 239 | 18 599 |
| 24.04.2026 | 76.95 | 76.95 | 76.95 | 76.95 | 54 | 4 155 |
| 23.04.2026 | 76.95 | 76.95 | 76.95 | 76.95 | 938 | 72 179 |
| 22.04.2026 | 75.98 | 76.95 | 75.98 | 76.95 | 637 | 48 966 |
| 21.04.2026 | 75.49 | 75.49 | 74.94 | 75.49 | 716 | 53 931 |
| 20.04.2026 | 74.91 | 75.94 | 74.91 | 74.94 | 2 092 | 156 841 |
| 17.04.2026 | 71.50 | 74.91 | 71.50 | 74.91 | 887 | 65 031 |
| 16.04.2026 | 71.50 | 71.50 | 71.50 | 71.50 | 47 | 3 361 |
| 15.04.2026 | 70.00 | 70.00 | 70.00 | 70.00 | 3 100 | 217 000 |
| 14.04.2026 | 70.09 | 71.00 | 69.00 | 70.09 | 1 051 | 73 727 |
| 13.04.2026 | 71.68 | 71.90 | 70.09 | 71.49 | 504 | 35 492 |
| 10.04.2026 | 71.70 | 73.00 | 70.00 | 71.68 | 2 526 | 179 708 |
| 09.04.2026 | 70.10 | 71.80 | 69.50 | 71.70 | 1 921 | 135 989 |
| 08.04.2026 | 72.20 | 72.50 | 70.00 | 71.80 | 1 603 | 112 781 |
| 07.04.2026 | 74.95 | 74.95 | 71.90 | 74.20 | 69 | 5 115 |
| 02.04.2026 | 71.00 | 72.00 | 70.00 | 71.90 | 2 314 | 163 849 |
| 01.04.2026 | 72.00 | 72.00 | 71.00 | 71.00 | 1 155 | 82 552 |
| 31.03.2026 | 73.10 | 73.10 | 71.50 | 72.00 | 2 835 | 205 173 |
| 30.03.2026 | 75.76 | 75.76 | 75.69 | 75.69 | 203 | 15 374 |
| 27.03.2026 | 74.00 | 75.80 | 74.00 | 75.80 | 143 | 10 829 |
| 26.03.2026 | 75.90 | 75.90 | 75.90 | 75.90 | 169 | 12 827 |
| 25.03.2026 | 75.00 | 75.45 | 75.00 | 75.00 | 126 | 9 461 |
| 24.03.2026 | 75.01 | 75.01 | 72.00 | 75.00 | 1 005 | 74 966 |
| 23.03.2026 | 76.80 | 76.80 | 75.00 | 75.98 | 534 | 40 393 |
| 20.03.2026 | 76.90 | 76.90 | 76.80 | 76.80 | 264 | 20 277 |
| 19.03.2026 | 73.23 | 76.94 | 73.23 | 76.90 | 108 | 8 306 |
Biznesradar bez reklam? Sprawdź BR Plus
