Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0327
79.30-0.58(-0.73%)GHELAMCO INVEST
Catalyst ASO - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 79.78 | 79.88 | 79.40 | 79.88 | 131 | 104 388 |
| 29.10.2026 | 79.77 | 79.79 | 79.77 | 79.79 | 15 | 11 967 |
| 28.10.2026 | 79.00 | 79.80 | 79.00 | 79.80 | 71 | 56 212 |
| 27.10.2026 | 79.00 | 79.00 | 79.00 | 79.00 | 30 | 23 700 |
| 26.10.2026 | 78.85 | 79.87 | 78.85 | 79.87 | 134 | 105 694 |
| 23.10.2026 | 78.92 | 78.92 | 77.00 | 78.78 | 102 | 79 226 |
| 22.10.2026 | 79.36 | 79.36 | 78.23 | 78.94 | 28 | 22 075 |
| 21.10.2026 | 79.74 | 79.89 | 77.00 | 77.02 | 374 | 290 938 |
| 20.10.2026 | 79.74 | 79.74 | 79.74 | 79.74 | 4 | 3 190 |
| 19.10.2026 | 79.21 | 80.75 | 77.10 | 77.75 | 294 | 232 662 |
| 16.10.2026 | 84.00 | 86.00 | 77.00 | 79.20 | 678 | 541 896 |
| 01.10.2026 | 73.00 | 75.90 | 70.05 | 75.90 | 1 203 | 87 187 |
| 30.09.2026 | 72.20 | 73.50 | 66.14 | 71.00 | 5 711 | 384 327 |
| 29.09.2026 | 75.74 | 75.89 | 72.00 | 73.00 | 1 632 | 121 458 |
| 28.09.2026 | 78.58 | 78.58 | 75.90 | 76.00 | 2 257 | 173 871 |
| 25.09.2026 | 79.48 | 79.48 | 76.00 | 77.00 | 814 | 63 371 |
| 24.09.2026 | 80.90 | 80.90 | 79.50 | 79.50 | 850 | 68 471 |
| 23.09.2026 | 81.53 | 82.04 | 81.00 | 81.40 | 175 | 14 213 |
| 22.09.2026 | 83.48 | 83.48 | 81.51 | 81.59 | 461 | 37 846 |
| 21.09.2026 | 83.00 | 84.44 | 82.00 | 82.00 | 362 | 30 143 |
| 18.09.2026 | 84.89 | 84.89 | 82.60 | 82.60 | 486 | 40 678 |
| 17.09.2026 | 85.98 | 85.98 | 84.61 | 84.61 | 403 | 34 348 |
| 16.09.2026 | 87.00 | 87.88 | 84.70 | 84.70 | 902 | 77 491 |
| 15.09.2026 | 90.00 | 90.00 | 87.00 | 87.90 | 562 | 49 571 |
| 14.09.2026 | 91.32 | 91.32 | 90.00 | 90.40 | 250 | 22 577 |
| 11.09.2026 | 92.01 | 92.01 | 91.32 | 91.32 | 345 | 31 636 |
| 10.09.2026 | 92.45 | 92.45 | 92.00 | 92.00 | 53 | 4 886 |
| 09.09.2026 | 92.80 | 92.80 | 92.50 | 92.50 | 8 | 741 |
| 08.09.2026 | 92.55 | 92.75 | 92.55 | 92.75 | 18 | 1 668 |
| 07.09.2026 | 92.70 | 92.70 | 92.25 | 92.25 | 73 | 6 743 |
| 04.09.2026 | 93.01 | 93.01 | 92.40 | 92.50 | 105 | 9 715 |
| 03.09.2026 | 93.00 | 93.01 | 92.60 | 92.60 | 143 | 13 279 |
| 02.09.2026 | 92.60 | 93.36 | 92.60 | 93.20 | 39 | 3 629 |
| 01.09.2026 | 93.38 | 93.38 | 92.50 | 92.50 | 38 | 3 539 |
| 31.08.2026 | 93.40 | 93.40 | 92.70 | 93.10 | 184 | 17 131 |
| 28.08.2026 | 93.01 | 93.40 | 93.01 | 93.40 | 34 | 3 171 |
| 27.08.2026 | 93.00 | 93.00 | 93.00 | 93.00 | 54 | 5 022 |
| 26.08.2026 | 92.50 | 92.50 | 92.50 | 92.50 | 5 | 463 |
| 25.08.2026 | 93.40 | 93.45 | 93.00 | 93.00 | 114 | 10 627 |
| 24.08.2026 | 93.70 | 93.70 | 93.00 | 93.50 | 89 | 8 285 |
| 21.08.2026 | 93.40 | 93.75 | 93.40 | 93.40 | 643 | 60 194 |
| 20.08.2026 | 93.30 | 93.50 | 93.29 | 93.40 | 109 | 10 171 |
| 19.08.2026 | 93.00 | 93.46 | 92.00 | 93.33 | 29 | 2 679 |
| 18.08.2026 | 93.31 | 93.60 | 92.00 | 93.00 | 24 | 2 232 |
| 17.08.2026 | 93.50 | 93.50 | 93.00 | 93.00 | 30 | 2 800 |
| 14.08.2026 | 93.50 | 93.68 | 93.20 | 93.68 | 74 | 6 913 |
| 13.08.2026 | 93.49 | 93.50 | 93.26 | 93.26 | 72 | 6 729 |
| 12.08.2026 | 93.65 | 93.70 | 93.50 | 93.50 | 199 | 18 631 |
| 11.08.2026 | 93.70 | 93.70 | 93.62 | 93.62 | 57 | 5 339 |
| 10.08.2026 | 93.70 | 93.75 | 93.65 | 93.65 | 196 | 18 370 |
Biznesradar bez reklam? Sprawdź BR Plus
