Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0728
72.85-0.15(-0.21%)GHELAMCO INVEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 72.85 | 72.85 | 72.85 | 72.85 | 33 | 2 404 |
| 11.12.2025 | 73.00 | 73.10 | 73.00 | 73.00 | 57 | 4 165 |
| 10.12.2025 | 73.00 | 73.00 | 72.70 | 72.70 | 57 | 4 151 |
| 09.12.2025 | 72.95 | 72.95 | 72.50 | 72.50 | 24 | 1 745 |
| 08.12.2025 | 72.95 | 73.00 | 72.95 | 72.95 | 78 | 5 693 |
| 05.12.2025 | 73.00 | 73.00 | 72.95 | 73.00 | 28 | 2 043 |
| 04.12.2025 | 73.00 | 73.00 | 72.95 | 72.95 | 43 | 3 138 |
| 03.12.2025 | 73.53 | 73.53 | 73.00 | 73.00 | 50 | 3 656 |
| 02.12.2025 | 74.73 | 74.74 | 74.73 | 74.74 | 11 | 822 |
| 28.11.2025 | 74.50 | 75.00 | 73.51 | 73.51 | 39 | 2 893 |
| 27.11.2025 | 74.50 | 74.65 | 74.50 | 74.65 | 14 | 1 045 |
| 26.11.2025 | 74.88 | 74.90 | 74.00 | 74.00 | 61 | 4 545 |
| 25.11.2025 | 75.00 | 75.00 | 75.00 | 75.00 | 5 | 375 |
| 24.11.2025 | 74.05 | 74.10 | 74.05 | 74.10 | 36 | 2 667 |
| 20.11.2025 | 75.20 | 75.20 | 75.20 | 75.20 | 5 | 376 |
| 19.11.2025 | 74.51 | 74.51 | 74.50 | 74.50 | 24 | 1 788 |
| 18.11.2025 | 74.01 | 75.65 | 74.01 | 75.65 | 16 | 1 201 |
| 17.11.2025 | 75.80 | 76.00 | 73.51 | 73.51 | 180 | 13 441 |
| 14.11.2025 | 75.01 | 75.01 | 75.00 | 75.00 | 65 | 4 875 |
| 13.11.2025 | 76.00 | 76.00 | 76.00 | 76.00 | 30 | 2 280 |
| 10.11.2025 | 75.00 | 76.00 | 75.00 | 76.00 | 41 | 3 097 |
| 07.11.2025 | 73.00 | 74.00 | 73.00 | 74.00 | 52 | 3 810 |
| 03.11.2025 | 74.99 | 75.59 | 74.99 | 75.50 | 37 | 2 782 |
| 30.10.2025 | 73.40 | 75.00 | 73.00 | 74.99 | 23 | 1 701 |
| 28.10.2025 | 75.60 | 75.60 | 75.00 | 75.00 | 37 | 2 784 |
| 27.10.2025 | 78.00 | 78.00 | 76.00 | 76.00 | 16 | 1 226 |
| 24.10.2025 | 78.90 | 78.90 | 77.00 | 77.00 | 41 | 3 174 |
| 23.10.2025 | 77.21 | 77.21 | 77.21 | 77.21 | 15 | 1 158 |
| 22.10.2025 | 78.75 | 78.75 | 78.75 | 78.75 | 5 | 394 |
| 21.10.2025 | 78.00 | 78.00 | 78.00 | 78.00 | 13 | 1 014 |
| 20.10.2025 | 79.00 | 79.00 | 79.00 | 79.00 | 3 | 237 |
| 17.10.2025 | 79.50 | 79.50 | 79.00 | 79.00 | 11 | 872 |
| 16.10.2025 | 79.99 | 79.99 | 79.90 | 79.90 | 2 | 160 |
| 14.10.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 65 | 5 200 |
| 13.10.2025 | 80.05 | 80.05 | 80.00 | 80.00 | 29 | 2 320 |
| 10.10.2025 | 80.62 | 80.62 | 80.00 | 80.05 | 27 | 2 166 |
| 09.10.2025 | 81.00 | 81.00 | 81.00 | 81.00 | 55 | 4 455 |
| 07.10.2025 | 81.00 | 81.00 | 81.00 | 81.00 | 8 | 648 |
| 06.10.2025 | 82.01 | 82.01 | 82.00 | 82.00 | 36 | 2 952 |
| 03.10.2025 | 82.40 | 82.50 | 82.40 | 82.40 | 87 | 7 171 |
| 02.10.2025 | 84.20 | 84.20 | 81.00 | 81.00 | 105 | 8 770 |
| 01.10.2025 | 84.50 | 84.50 | 84.19 | 84.19 | 153 | 12 915 |
| 30.09.2025 | 85.50 | 85.50 | 84.50 | 84.50 | 880 | 75 011 |
| 29.09.2025 | 85.50 | 85.50 | 85.01 | 85.50 | 1 169 | 99 945 |
| 26.09.2025 | 85.50 | 85.50 | 85.50 | 85.50 | 172 | 14 706 |
| 25.09.2025 | 85.50 | 85.50 | 85.00 | 85.50 | 361 | 30 856 |
| 24.09.2025 | 85.50 | 85.50 | 85.50 | 85.50 | 110 | 9 405 |
| 23.09.2025 | 85.49 | 85.50 | 85.49 | 85.50 | 52 | 4 446 |
| 22.09.2025 | 85.02 | 85.20 | 85.02 | 85.20 | 15 | 1 277 |
| 19.09.2025 | 85.50 | 85.50 | 85.50 | 85.50 | 6 | 513 |
Biznesradar bez reklam? Sprawdź BR Plus
