Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0128
73.00-1.39(-1.87%)GHELAMCO INVEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 76.90 | 76.90 | 73.00 | 73.00 | 743 | 55 703 |
| 30.12.2025 | 73.90 | 74.39 | 73.90 | 74.39 | 280 | 20 721 |
| 29.12.2025 | 72.72 | 72.72 | 72.50 | 72.72 | 162 | 11 761 |
| 23.12.2025 | 71.83 | 72.80 | 71.75 | 72.72 | 2 383 | 171 688 |
| 22.12.2025 | 71.62 | 72.50 | 71.35 | 71.51 | 265 | 19 128 |
| 19.12.2025 | 72.59 | 73.00 | 71.10 | 71.33 | 899 | 64 525 |
| 18.12.2025 | 72.00 | 72.59 | 71.60 | 72.59 | 5 172 | 371 670 |
| 17.12.2025 | 72.00 | 72.98 | 71.21 | 71.60 | 1 950 | 140 430 |
| 16.12.2025 | 71.50 | 73.39 | 70.00 | 72.70 | 2 973 | 212 814 |
| 15.12.2025 | 71.50 | 73.49 | 71.25 | 72.30 | 4 359 | 311 325 |
| 12.12.2025 | 73.49 | 73.49 | 72.50 | 72.50 | 201 | 14 573 |
| 11.12.2025 | 73.00 | 73.95 | 72.11 | 72.50 | 825 | 59 757 |
| 10.12.2025 | 72.23 | 73.85 | 72.00 | 72.80 | 1 125 | 81 682 |
| 09.12.2025 | 74.06 | 74.06 | 73.20 | 74.00 | 60 | 4 433 |
| 08.12.2025 | 72.95 | 74.00 | 72.95 | 74.00 | 1 266 | 93 611 |
| 05.12.2025 | 73.89 | 73.89 | 73.85 | 73.87 | 135 | 9 971 |
| 04.12.2025 | 74.30 | 74.30 | 74.30 | 74.30 | 109 | 8 099 |
| 03.12.2025 | 74.50 | 74.50 | 73.10 | 73.10 | 263 | 19 322 |
| 02.12.2025 | 74.49 | 74.90 | 74.49 | 74.50 | 186 | 13 882 |
| 01.12.2025 | 75.10 | 75.10 | 74.20 | 75.00 | 145 | 10 823 |
| 28.11.2025 | 75.05 | 75.20 | 74.00 | 75.20 | 1 365 | 101 109 |
| 27.11.2025 | 75.05 | 75.05 | 75.05 | 75.05 | 100 | 7 505 |
| 26.11.2025 | 75.56 | 75.56 | 74.50 | 74.50 | 115 | 8 674 |
| 25.11.2025 | 74.60 | 75.60 | 74.60 | 75.60 | 368 | 27 670 |
| 24.11.2025 | 74.50 | 74.56 | 74.50 | 74.56 | 914 | 68 145 |
| 21.11.2025 | 75.49 | 75.49 | 74.50 | 74.50 | 250 | 18 725 |
| 20.11.2025 | 75.00 | 75.50 | 75.00 | 75.50 | 7 028 | 528 863 |
| 19.11.2025 | 76.00 | 76.00 | 75.00 | 75.00 | 661 | 49 705 |
| 18.11.2025 | 77.00 | 77.00 | 74.50 | 74.50 | 669 | 49 974 |
| 17.11.2025 | 75.80 | 77.80 | 75.50 | 77.80 | 334 | 25 445 |
| 14.11.2025 | 75.80 | 75.80 | 75.10 | 75.80 | 552 | 41 773 |
| 13.11.2025 | 74.70 | 75.80 | 74.60 | 75.80 | 342 | 25 733 |
| 12.11.2025 | 76.95 | 76.95 | 74.02 | 74.02 | 130 | 9 768 |
| 10.11.2025 | 74.85 | 75.95 | 74.10 | 75.95 | 319 | 23 903 |
| 07.11.2025 | 72.51 | 74.90 | 72.50 | 74.90 | 1 089 | 79 546 |
| 06.11.2025 | 71.10 | 73.99 | 71.10 | 72.60 | 862 | 62 774 |
| 05.11.2025 | 74.01 | 75.80 | 73.00 | 75.60 | 625 | 45 886 |
| 04.11.2025 | 74.95 | 75.95 | 74.80 | 75.95 | 561 | 42 087 |
| 03.11.2025 | 75.00 | 77.00 | 73.50 | 75.00 | 1 095 | 81 721 |
| 31.10.2025 | 74.98 | 75.00 | 73.50 | 73.50 | 1 120 | 83 187 |
| 30.10.2025 | 75.00 | 75.00 | 72.80 | 74.98 | 802 | 59 952 |
| 29.10.2025 | 74.00 | 75.00 | 74.00 | 75.00 | 2 890 | 216 630 |
| 28.10.2025 | 76.99 | 76.99 | 73.30 | 74.00 | 2 755 | 207 154 |
| 27.10.2025 | 77.99 | 77.99 | 77.00 | 77.00 | 697 | 53 876 |
| 24.10.2025 | 78.90 | 79.20 | 78.00 | 78.00 | 1 132 | 89 209 |
| 23.10.2025 | 78.00 | 78.95 | 78.00 | 78.90 | 375 | 29 416 |
| 22.10.2025 | 78.00 | 78.00 | 78.00 | 78.00 | 415 | 32 370 |
| 21.10.2025 | 78.50 | 78.50 | 78.00 | 78.00 | 170 | 13 318 |
| 20.10.2025 | 79.00 | 79.00 | 79.00 | 79.00 | 45 | 3 555 |
| 17.10.2025 | 79.00 | 79.00 | 79.00 | 79.00 | 181 | 14 299 |
Biznesradar bez reklam? Sprawdź BR Plus
