Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0327
86.90+0.48(+0.56%)GHELAMCO INVEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.05.2026 | 86.60 | 86.79 | 86.42 | 86.42 | 16 | 1 386 |
| 07.05.2026 | 84.90 | 86.00 | 84.10 | 86.00 | 113 | 9 636 |
| 06.05.2026 | 84.39 | 84.50 | 84.00 | 84.00 | 139 | 11 729 |
| 05.05.2026 | 84.52 | 85.00 | 83.51 | 84.39 | 87 | 7 312 |
| 04.05.2026 | 87.35 | 87.35 | 84.50 | 85.45 | 332 | 28 465 |
| 30.04.2026 | 82.10 | 87.00 | 82.10 | 87.00 | 341 | 28 642 |
| 29.04.2026 | 82.50 | 83.00 | 81.60 | 82.00 | 321 | 26 263 |
| 28.04.2026 | 81.90 | 82.00 | 81.10 | 82.00 | 312 | 25 578 |
| 27.04.2026 | 82.00 | 82.79 | 82.00 | 82.00 | 153 | 12 584 |
| 24.04.2026 | 81.32 | 82.69 | 81.32 | 82.00 | 159 | 13 038 |
| 23.04.2026 | 82.95 | 82.95 | 80.28 | 80.28 | 370 | 30 087 |
| 22.04.2026 | 80.33 | 82.95 | 80.00 | 82.70 | 310 | 24 989 |
| 21.04.2026 | 80.00 | 80.38 | 79.00 | 79.00 | 131 | 10 361 |
| 20.04.2026 | 80.00 | 81.00 | 79.00 | 79.00 | 617 | 49 300 |
| 17.04.2026 | 79.84 | 81.00 | 78.00 | 80.00 | 207 | 16 333 |
| 16.04.2026 | 75.00 | 77.97 | 75.00 | 77.00 | 314 | 23 897 |
| 15.04.2026 | 76.09 | 76.09 | 75.00 | 75.00 | 2 516 | 188 740 |
| 14.04.2026 | 75.00 | 75.00 | 75.00 | 75.00 | 393 | 29 475 |
| 13.04.2026 | 75.00 | 75.00 | 74.90 | 75.00 | 735 | 55 123 |
| 10.04.2026 | 75.10 | 76.36 | 75.00 | 75.00 | 1 212 | 90 968 |
| 09.04.2026 | 76.50 | 76.90 | 75.00 | 76.40 | 1 793 | 136 049 |
| 08.04.2026 | 76.01 | 77.28 | 75.00 | 76.99 | 286 | 21 603 |
| 07.04.2026 | 77.50 | 77.50 | 76.00 | 77.30 | 907 | 69 085 |
| 02.04.2026 | 77.00 | 77.91 | 75.60 | 77.91 | 439 | 33 428 |
| 01.04.2026 | 77.79 | 77.79 | 76.00 | 76.99 | 166 | 12 690 |
| 31.03.2026 | 77.78 | 77.90 | 76.00 | 77.90 | 510 | 38 985 |
| 30.03.2026 | 77.70 | 77.70 | 77.00 | 77.00 | 54 | 4 174 |
| 27.03.2026 | 78.00 | 78.00 | 77.00 | 77.78 | 280 | 21 702 |
| 26.03.2026 | 78.48 | 78.50 | 77.50 | 78.50 | 580 | 45 317 |
| 25.03.2026 | 78.48 | 78.50 | 77.55 | 78.50 | 155 | 12 094 |
| 24.03.2026 | 77.99 | 78.00 | 77.51 | 77.55 | 396 | 30 767 |
| 23.03.2026 | 78.96 | 78.96 | 78.00 | 78.00 | 88 | 6 916 |
| 20.03.2026 | 79.10 | 79.10 | 78.00 | 78.01 | 135 | 10 603 |
| 19.03.2026 | 77.92 | 78.93 | 77.92 | 78.71 | 22 | 1 723 |
| 18.03.2026 | 78.89 | 78.89 | 77.00 | 77.93 | 719 | 55 583 |
| 17.03.2026 | 79.10 | 79.10 | 78.20 | 78.20 | 45 | 3 542 |
| 16.03.2026 | 78.99 | 79.80 | 78.99 | 79.80 | 38 | 3 026 |
| 13.03.2026 | 78.10 | 79.50 | 78.00 | 78.99 | 68 | 5 321 |
| 12.03.2026 | 79.00 | 79.00 | 78.00 | 78.10 | 192 | 15 027 |
| 11.03.2026 | 78.51 | 79.00 | 78.50 | 79.00 | 133 | 10 479 |
| 10.03.2026 | 79.84 | 79.84 | 79.00 | 79.00 | 169 | 13 382 |
| 09.03.2026 | 79.40 | 79.85 | 78.86 | 79.00 | 254 | 20 157 |
| 06.03.2026 | 79.80 | 79.80 | 78.80 | 79.00 | 208 | 16 443 |
| 05.03.2026 | 79.45 | 79.45 | 78.79 | 79.00 | 84 | 6 639 |
| 04.03.2026 | 79.21 | 79.21 | 78.79 | 78.89 | 134 | 10 585 |
| 03.03.2026 | 79.10 | 79.10 | 79.00 | 79.00 | 29 | 2 292 |
| 02.03.2026 | 79.76 | 79.76 | 79.00 | 79.00 | 229 | 18 200 |
| 27.02.2026 | 79.90 | 79.90 | 79.29 | 79.88 | 335 | 26 641 |
| 26.02.2026 | 79.50 | 79.85 | 78.00 | 79.49 | 708 | 55 768 |
| 25.02.2026 | 79.98 | 79.98 | 79.00 | 79.01 | 390 | 30 887 |
Biznesradar bez reklam? Sprawdź BR Plus
