Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0327
77.78-0.72(-0.92%)GHELAMCO INVEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
