Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0128
66.50+6.51(+10.85%)GHELAMCO INVEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.10.2026 | 67.90 | 67.90 | 61.00 | 66.50 | 451 | 27 719 |
| 30.09.2026 | 59.94 | 60.00 | 56.00 | 59.99 | 6 214 | 366 395 |
| 29.09.2026 | 72.99 | 72.99 | 60.00 | 60.00 | 1 242 | 80 677 |
| 28.09.2026 | 73.00 | 78.00 | 73.00 | 74.00 | 1 274 | 95 376 |
| 25.09.2026 | 77.50 | 77.50 | 71.00 | 72.99 | 715 | 53 144 |
| 24.09.2026 | 79.90 | 79.90 | 79.49 | 79.49 | 1 472 | 117 062 |
| 23.09.2026 | 79.90 | 79.90 | 77.00 | 79.90 | 155 | 12 362 |
| 22.09.2026 | 80.00 | 80.00 | 77.00 | 80.00 | 266 | 21 235 |
| 21.09.2026 | 79.00 | 80.00 | 79.00 | 80.00 | 122 | 9 725 |
| 18.09.2026 | 81.05 | 81.05 | 79.00 | 79.00 | 391 | 31 293 |
| 17.09.2026 | 82.00 | 82.00 | 82.00 | 82.00 | 2 208 | 181 056 |
| 16.09.2026 | 83.01 | 85.00 | 81.05 | 83.00 | 449 | 37 293 |
| 15.09.2026 | 86.49 | 86.49 | 83.50 | 83.50 | 690 | 59 020 |
| 14.09.2026 | 85.00 | 85.00 | 84.99 | 85.00 | 350 | 29 750 |
| 11.09.2026 | 86.50 | 86.50 | 86.25 | 86.25 | 171 | 14 777 |
| 10.09.2026 | 86.50 | 86.50 | 86.50 | 86.50 | 127 | 10 986 |
| 09.09.2026 | 86.50 | 86.50 | 86.25 | 86.25 | 667 | 57 568 |
| 08.09.2026 | 86.50 | 86.50 | 86.50 | 86.50 | 96 | 8 304 |
| 07.09.2026 | 86.30 | 86.30 | 86.30 | 86.30 | 103 | 8 889 |
| 04.09.2026 | 86.20 | 86.50 | 86.20 | 86.50 | 598 | 51 646 |
| 03.09.2026 | 86.50 | 86.50 | 86.50 | 86.50 | 91 | 7 872 |
| 02.09.2026 | 86.50 | 86.80 | 86.50 | 86.70 | 505 | 43 704 |
| 01.09.2026 | 86.50 | 86.50 | 86.50 | 86.50 | 110 | 9 515 |
| 31.08.2026 | 85.00 | 86.50 | 84.20 | 86.50 | 1 525 | 129 533 |
| 28.08.2026 | 85.00 | 86.90 | 85.00 | 86.90 | 175 | 15 018 |
| 27.08.2026 | 86.60 | 86.60 | 85.00 | 86.00 | 437 | 37 261 |
| 25.08.2026 | 87.00 | 87.00 | 86.00 | 87.00 | 271 | 23 429 |
| 24.08.2026 | 87.65 | 87.65 | 87.00 | 87.00 | 416 | 36 208 |
| 21.08.2026 | 88.30 | 88.30 | 87.60 | 87.60 | 2 067 | 182 471 |
| 20.08.2026 | 89.00 | 89.00 | 87.60 | 88.98 | 105 | 9 241 |
| 19.08.2026 | 88.00 | 89.48 | 88.00 | 89.48 | 530 | 46 674 |
| 17.08.2026 | 87.65 | 89.00 | 87.65 | 89.00 | 359 | 31 898 |
| 14.08.2026 | 87.50 | 87.50 | 87.50 | 87.50 | 115 | 10 063 |
| 13.08.2026 | 88.39 | 88.39 | 87.50 | 87.50 | 122 | 10 702 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
