Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0327
79.000.00(0.00%)GHELAMCO INVEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 79.99 | 79.99 | 79.00 | 79.49 | 482 | 38 215 |
| 23.02.2026 | 79.99 | 79.99 | 79.70 | 79.70 | 204 | 16 274 |
| 20.02.2026 | 79.98 | 79.99 | 79.80 | 79.99 | 172 | 13 749 |
| 19.02.2026 | 79.95 | 79.99 | 79.34 | 79.99 | 226 | 18 040 |
| 18.02.2026 | 80.01 | 80.80 | 80.00 | 80.00 | 895 | 71 635 |
| 17.02.2026 | 80.01 | 80.01 | 80.00 | 80.01 | 798 | 63 841 |
| 16.02.2026 | 81.00 | 81.00 | 80.00 | 80.00 | 1 241 | 99 376 |
| 13.02.2026 | 81.45 | 81.45 | 81.00 | 81.20 | 477 | 38 714 |
| 12.02.2026 | 81.92 | 81.92 | 81.00 | 81.45 | 834 | 67 815 |
| 11.02.2026 | 82.00 | 82.00 | 81.50 | 81.92 | 324 | 26 542 |
| 10.02.2026 | 82.96 | 82.96 | 81.93 | 82.00 | 2 042 | 168 527 |
| 09.02.2026 | 83.50 | 83.50 | 82.00 | 82.10 | 2 045 | 168 435 |
| 06.02.2026 | 83.50 | 84.00 | 82.00 | 84.00 | 2 486 | 205 858 |
| 05.02.2026 | 84.00 | 84.00 | 82.99 | 83.50 | 2 210 | 184 140 |
| 04.02.2026 | 87.32 | 87.50 | 83.67 | 84.00 | 3 692 | 313 779 |
| 03.02.2026 | 87.25 | 87.35 | 87.00 | 87.30 | 12 137 | 1 059 219 |
| 02.02.2026 | 87.10 | 87.50 | 87.00 | 87.45 | 701 | 61 251 |
| 30.01.2026 | 87.60 | 87.69 | 87.00 | 87.69 | 219 | 19 170 |
| 29.01.2026 | 87.70 | 87.73 | 87.69 | 87.69 | 624 | 54 729 |
| 28.01.2026 | 87.75 | 87.75 | 87.72 | 87.73 | 173 | 15 178 |
| 27.01.2026 | 87.50 | 87.80 | 87.00 | 87.75 | 397 | 34 804 |
| 26.01.2026 | 87.10 | 87.80 | 87.00 | 87.40 | 217 | 18 935 |
| 23.01.2026 | 87.99 | 87.99 | 87.00 | 87.00 | 1 292 | 113 282 |
| 22.01.2026 | 89.00 | 89.00 | 87.00 | 87.10 | 1 019 | 89 553 |
| 21.01.2026 | 90.00 | 90.10 | 89.00 | 89.00 | 207 | 18 510 |
| 20.01.2026 | 90.00 | 90.20 | 89.96 | 90.00 | 123 | 11 076 |
| 19.01.2026 | 90.00 | 90.49 | 90.00 | 90.00 | 124 | 11 180 |
| 16.01.2026 | 89.98 | 90.00 | 89.90 | 90.00 | 214 | 19 258 |
| 15.01.2026 | 89.00 | 90.00 | 88.60 | 88.70 | 180 | 16 042 |
| 14.01.2026 | 88.80 | 90.00 | 88.50 | 90.00 | 162 | 14 456 |
| 13.01.2026 | 87.10 | 88.95 | 87.00 | 88.95 | 231 | 20 470 |
| 12.01.2026 | 85.01 | 87.00 | 85.01 | 87.00 | 95 | 8 175 |
| 09.01.2026 | 83.89 | 84.80 | 83.65 | 84.70 | 115 | 9 725 |
| 08.01.2026 | 83.50 | 83.89 | 83.50 | 83.89 | 20 | 1 674 |
| 07.01.2026 | 83.70 | 83.70 | 82.50 | 83.10 | 156 | 12 997 |
| 05.01.2026 | 81.99 | 83.98 | 81.99 | 83.70 | 200 | 16 749 |
| 02.01.2026 | 77.01 | 80.00 | 77.01 | 80.00 | 1 079 | 86 134 |
| 30.12.2025 | 79.95 | 79.95 | 77.50 | 79.00 | 70 | 5 544 |
| 29.12.2025 | 77.75 | 77.99 | 76.55 | 77.97 | 82 | 6 355 |
| 23.12.2025 | 77.96 | 77.96 | 74.10 | 75.01 | 158 | 11 995 |
| 22.12.2025 | 74.30 | 77.98 | 74.25 | 77.98 | 83 | 6 414 |
| 19.12.2025 | 77.98 | 77.98 | 74.00 | 75.99 | 157 | 11 880 |
Biznesradar bez reklam? Sprawdź BR Plus
