Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0327
76.50+0.40(+0.53%)GHELAMCO INVEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 76.10 | 78.88 | 76.02 | 76.50 | 263 | 20 069 |
| 12.12.2025 | 76.00 | 76.10 | 76.00 | 76.10 | 94 | 7 153 |
| 10.12.2025 | 79.98 | 79.98 | 75.20 | 75.20 | 65 | 4 919 |
| 09.12.2025 | 79.98 | 79.98 | 79.98 | 79.98 | 14 | 1 120 |
| 02.12.2025 | 79.51 | 80.99 | 78.16 | 80.88 | 57 | 4 490 |
| 01.12.2025 | 79.40 | 81.20 | 79.40 | 81.20 | 32 | 2 544 |
| 27.11.2025 | 81.50 | 81.70 | 81.40 | 81.40 | 52 | 4 242 |
| 25.11.2025 | 81.78 | 81.78 | 81.78 | 81.78 | 12 | 981 |
| 24.11.2025 | 81.01 | 81.80 | 81.01 | 81.80 | 46 | 3 756 |
| 21.11.2025 | 81.00 | 81.00 | 81.00 | 81.00 | 29 | 2 349 |
| 20.11.2025 | 81.00 | 81.99 | 81.00 | 81.99 | 94 | 7 680 |
| 19.11.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 12 | 960 |
| 18.11.2025 | 79.43 | 79.43 | 79.32 | 79.43 | 53 | 4 209 |
| 17.11.2025 | 81.00 | 81.00 | 79.45 | 79.45 | 28 | 2 232 |
| 14.11.2025 | 80.10 | 80.10 | 80.10 | 80.10 | 2 | 160 |
| 12.11.2025 | 79.00 | 80.00 | 79.00 | 80.00 | 20 | 1 590 |
| 10.11.2025 | 81.70 | 81.78 | 81.70 | 81.78 | 19 | 1 553 |
| 07.11.2025 | 80.01 | 81.65 | 80.00 | 81.65 | 14 | 1 127 |
| 06.11.2025 | 81.00 | 81.00 | 81.00 | 81.00 | 5 | 405 |
| 05.11.2025 | 81.85 | 83.00 | 81.80 | 83.00 | 83 | 6 796 |
| 04.11.2025 | 81.95 | 81.95 | 81.89 | 81.90 | 30 | 2 458 |
| 03.11.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 3 | 240 |
| 31.10.2025 | 80.80 | 80.80 | 80.00 | 80.00 | 10 | 807 |
| 30.10.2025 | 80.41 | 80.50 | 80.00 | 80.00 | 18 | 1 444 |
| 29.10.2025 | 78.99 | 80.80 | 76.00 | 80.80 | 53 | 4 154 |
| 28.10.2025 | 81.40 | 81.40 | 79.00 | 79.00 | 111 | 8 968 |
| 27.10.2025 | 81.90 | 81.90 | 81.89 | 81.89 | 35 | 2 866 |
| 24.10.2025 | 82.93 | 82.93 | 81.00 | 82.90 | 174 | 14 160 |
| 23.10.2025 | 80.50 | 82.00 | 80.50 | 82.00 | 48 | 3 924 |
| 22.10.2025 | 80.06 | 80.06 | 80.05 | 80.05 | 20 | 1 601 |
| 21.10.2025 | 83.30 | 83.30 | 83.30 | 83.30 | 20 | 1 666 |
| 17.10.2025 | 81.55 | 81.55 | 80.10 | 81.50 | 19 | 1 538 |
| 16.10.2025 | 81.99 | 82.00 | 81.99 | 81.99 | 75 | 6 150 |
| 15.10.2025 | 81.00 | 82.00 | 81.00 | 81.00 | 57 | 4 636 |
| 14.10.2025 | 82.30 | 82.35 | 80.50 | 80.50 | 42 | 3 420 |
| 13.10.2025 | 82.50 | 82.50 | 82.00 | 82.00 | 23 | 1 891 |
| 10.10.2025 | 82.40 | 82.55 | 82.40 | 82.55 | 17 | 1 402 |
| 09.10.2025 | 82.80 | 84.30 | 82.80 | 84.10 | 20 | 1 663 |
| 08.10.2025 | 82.84 | 83.80 | 82.84 | 83.80 | 55 | 4 580 |
| 07.10.2025 | 83.00 | 84.80 | 82.84 | 82.84 | 31 | 2 578 |
| 06.10.2025 | 85.40 | 85.40 | 84.85 | 84.85 | 40 | 3 414 |
| 03.10.2025 | 85.70 | 85.70 | 84.80 | 85.40 | 124 | 10 595 |
| 02.10.2025 | 86.01 | 86.01 | 83.50 | 85.97 | 180 | 15 420 |
| 01.10.2025 | 88.22 | 88.22 | 87.89 | 87.89 | 122 | 10 740 |
| 30.09.2025 | 89.00 | 89.00 | 88.20 | 88.20 | 396 | 35 163 |
| 29.09.2025 | 88.20 | 89.00 | 88.00 | 89.00 | 285 | 25 340 |
| 26.09.2025 | 88.50 | 88.90 | 87.00 | 88.00 | 37 | 3 270 |
| 25.09.2025 | 86.99 | 88.96 | 86.99 | 88.50 | 421 | 36 718 |
| 24.09.2025 | 86.50 | 86.50 | 86.50 | 86.50 | 150 | 12 975 |
| 23.09.2025 | 86.50 | 86.50 | 86.50 | 86.50 | 635 | 54 928 |
Biznesradar bez reklam? Sprawdź BR Plus
