Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0728
75.00+1.00(+1.35%)GHELAMCO INVEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.05.2026 | 74.80 | 75.00 | 74.00 | 75.00 | 165 | 12 316 |
| 07.05.2026 | 75.00 | 75.00 | 74.00 | 74.00 | 56 | 4 149 |
| 06.05.2026 | 73.00 | 74.90 | 73.00 | 74.00 | 38 | 2 811 |
| 05.05.2026 | 74.55 | 75.00 | 73.00 | 73.00 | 60 | 4 432 |
| 04.05.2026 | 75.70 | 75.80 | 75.00 | 75.01 | 517 | 39 139 |
| 30.04.2026 | 74.10 | 75.00 | 74.00 | 74.50 | 577 | 42 819 |
| 29.04.2026 | 75.00 | 75.00 | 74.00 | 75.00 | 284 | 21 018 |
| 28.04.2026 | 75.87 | 75.87 | 74.00 | 75.83 | 76 | 5 666 |
| 27.04.2026 | 75.79 | 75.79 | 74.00 | 74.00 | 52 | 3 878 |
| 24.04.2026 | 75.50 | 75.50 | 73.60 | 74.00 | 171 | 12 676 |
| 23.04.2026 | 74.00 | 75.99 | 74.00 | 75.99 | 24 | 1 800 |
| 22.04.2026 | 73.00 | 74.96 | 73.00 | 74.96 | 108 | 7 905 |
| 21.04.2026 | 74.99 | 74.99 | 73.00 | 73.00 | 65 | 4 769 |
| 20.04.2026 | 72.40 | 74.99 | 72.38 | 74.99 | 317 | 23 006 |
| 17.04.2026 | 70.00 | 72.40 | 70.00 | 72.40 | 981 | 69 637 |
| 16.04.2026 | 70.00 | 70.00 | 69.99 | 70.00 | 199 | 13 930 |
| 10.04.2026 | 70.00 | 72.40 | 69.80 | 69.80 | 85 | 5 946 |
| 08.04.2026 | 70.20 | 70.20 | 70.00 | 70.00 | 162 | 11 341 |
| 02.04.2026 | 70.60 | 70.60 | 70.00 | 70.00 | 316 | 22 141 |
| 01.04.2026 | 73.00 | 73.00 | 73.00 | 73.00 | 14 | 1 022 |
| 31.03.2026 | 73.00 | 73.00 | 72.00 | 73.00 | 91 | 6 639 |
| 30.03.2026 | 75.97 | 75.97 | 75.97 | 75.97 | 5 | 380 |
| 27.03.2026 | 74.00 | 74.00 | 73.00 | 73.00 | 34 | 2 499 |
| 23.03.2026 | 75.00 | 75.00 | 75.00 | 75.00 | 4 | 300 |
| 20.03.2026 | 76.00 | 76.00 | 76.00 | 76.00 | 2 | 152 |
| 19.03.2026 | 76.00 | 76.00 | 76.00 | 76.00 | 2 | 152 |
| 18.03.2026 | 75.00 | 75.00 | 74.00 | 74.00 | 85 | 6 329 |
| 17.03.2026 | 75.00 | 75.00 | 75.00 | 75.00 | 23 | 1 725 |
| 16.03.2026 | 76.00 | 76.00 | 76.00 | 76.00 | 10 | 760 |
| 12.03.2026 | 75.99 | 75.99 | 75.00 | 75.00 | 104 | 7 803 |
| 11.03.2026 | 75.00 | 75.00 | 75.00 | 75.00 | 25 | 1 875 |
| 10.03.2026 | 76.00 | 76.00 | 75.00 | 75.00 | 35 | 2 629 |
| 09.03.2026 | 75.00 | 76.00 | 75.00 | 76.00 | 48 | 3 602 |
| 06.03.2026 | 75.00 | 76.99 | 75.00 | 76.99 | 38 | 2 856 |
| 05.03.2026 | 76.00 | 76.00 | 75.00 | 75.00 | 214 | 16 056 |
| 04.03.2026 | 77.99 | 77.99 | 77.99 | 77.99 | 3 | 234 |
| 27.02.2026 | 76.60 | 77.00 | 75.00 | 77.00 | 489 | 37 076 |
| 25.02.2026 | 78.00 | 78.00 | 78.00 | 78.00 | 30 | 2 340 |
| 24.02.2026 | 78.02 | 79.00 | 77.00 | 77.00 | 47 | 3 642 |
| 23.02.2026 | 80.00 | 80.00 | 80.00 | 80.00 | 3 | 240 |
| 20.02.2026 | 78.00 | 79.00 | 78.00 | 79.00 | 31 | 2 433 |
| 19.02.2026 | 79.00 | 79.00 | 78.00 | 78.00 | 65 | 5 104 |
| 18.02.2026 | 79.11 | 79.12 | 79.10 | 79.10 | 71 | 5 617 |
| 17.02.2026 | 80.49 | 80.49 | 80.49 | 80.49 | 13 | 1 046 |
| 16.02.2026 | 80.50 | 80.50 | 79.11 | 79.11 | 15 | 1 203 |
| 13.02.2026 | 80.01 | 80.01 | 78.10 | 80.00 | 192 | 15 337 |
| 12.02.2026 | 81.01 | 81.01 | 80.01 | 80.20 | 194 | 15 664 |
| 11.02.2026 | 81.00 | 81.00 | 81.00 | 81.00 | 241 | 19 521 |
| 09.02.2026 | 83.40 | 83.40 | 82.98 | 83.00 | 112 | 9 310 |
| 06.02.2026 | 83.00 | 83.00 | 83.00 | 83.00 | 20 | 1 660 |
Biznesradar bez reklam? Sprawdź BR Plus
