Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0728
70.00+0.20(+0.29%)GHELAMCO INVEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 83.00 | 83.00 | 83.00 | 83.00 | 10 | 830 |
| 04.02.2026 | 86.78 | 86.78 | 83.31 | 83.31 | 148 | 12 540 |
| 03.02.2026 | 83.00 | 86.80 | 83.00 | 86.80 | 2 080 | 173 754 |
| 02.02.2026 | 83.50 | 83.50 | 83.20 | 83.50 | 212 | 17 701 |
| 30.01.2026 | 83.99 | 83.99 | 81.72 | 83.10 | 205 | 17 100 |
| 29.01.2026 | 83.00 | 83.00 | 83.00 | 83.00 | 305 | 25 315 |
| 28.01.2026 | 82.50 | 82.80 | 82.00 | 82.70 | 99 | 8 187 |
| 27.01.2026 | 83.00 | 83.10 | 83.00 | 83.00 | 40 | 3 322 |
| 26.01.2026 | 86.89 | 86.89 | 82.01 | 83.00 | 609 | 50 652 |
| 23.01.2026 | 83.60 | 85.00 | 82.00 | 85.00 | 57 | 4 802 |
| 22.01.2026 | 85.00 | 85.00 | 84.00 | 84.00 | 143 | 12 148 |
| 21.01.2026 | 85.60 | 85.60 | 85.00 | 85.00 | 156 | 13 286 |
| 20.01.2026 | 87.90 | 87.90 | 86.90 | 86.90 | 17 | 1 482 |
| 19.01.2026 | 86.96 | 87.95 | 86.96 | 87.95 | 37 | 3 233 |
| 16.01.2026 | 84.89 | 86.95 | 84.89 | 86.95 | 50 | 4 281 |
| 15.01.2026 | 83.95 | 84.95 | 83.95 | 84.50 | 56 | 4 723 |
Biznesradar bez reklam? Sprawdź BR Plus
