Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE1027
76.02-1.98(-2.54%)GHELAMCO INVEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.03.2026 | 78.00 | 78.00 | 78.00 | 78.00 | 50 | 3 900 |
| 25.03.2026 | 75.20 | 79.75 | 75.20 | 79.75 | 180 | 13 566 |
| 24.03.2026 | 75.25 | 75.25 | 75.01 | 75.20 | 239 | 17 970 |
| 23.03.2026 | 79.75 | 79.75 | 75.06 | 75.23 | 591 | 45 629 |
| 19.03.2026 | 79.90 | 79.90 | 79.80 | 79.80 | 131 | 10 455 |
| 17.03.2026 | 79.90 | 79.90 | 77.21 | 79.90 | 71 | 5 616 |
| 16.03.2026 | 79.90 | 79.90 | 79.90 | 79.90 | 30 | 2 397 |
| 13.03.2026 | 78.03 | 79.90 | 78.00 | 79.90 | 362 | 28 246 |
| 12.03.2026 | 81.40 | 81.40 | 81.38 | 81.38 | 39 | 3 174 |
| 10.03.2026 | 81.39 | 81.39 | 81.39 | 81.39 | 32 | 2 604 |
| 09.03.2026 | 79.50 | 81.39 | 79.00 | 81.39 | 208 | 16 536 |
| 06.03.2026 | 79.49 | 79.50 | 79.49 | 79.50 | 233 | 18 523 |
| 05.03.2026 | 79.50 | 79.50 | 79.49 | 79.49 | 117 | 9 301 |
| 04.03.2026 | 79.69 | 79.69 | 77.51 | 79.50 | 535 | 42 292 |
| 03.03.2026 | 79.66 | 79.68 | 79.50 | 79.50 | 394 | 31 343 |
| 02.03.2026 | 79.90 | 79.90 | 79.90 | 79.90 | 3 | 240 |
| 27.02.2026 | 81.00 | 81.00 | 78.05 | 81.00 | 30 | 2 377 |
| 26.02.2026 | 80.50 | 81.30 | 80.00 | 80.00 | 578 | 46 517 |
| 25.02.2026 | 81.00 | 81.40 | 81.00 | 81.40 | 181 | 14 709 |
| 24.02.2026 | 80.01 | 81.90 | 79.01 | 79.01 | 622 | 49 528 |
| 23.02.2026 | 81.90 | 81.90 | 81.90 | 81.90 | 35 | 2 867 |
| 20.02.2026 | 81.00 | 81.98 | 81.00 | 81.98 | 24 | 1 959 |
| 18.02.2026 | 83.00 | 85.00 | 83.00 | 83.00 | 150 | 12 611 |
| 16.02.2026 | 80.60 | 83.00 | 80.05 | 83.00 | 1 988 | 161 301 |
| 13.02.2026 | 82.00 | 82.00 | 81.00 | 81.00 | 307 | 24 874 |
| 12.02.2026 | 81.89 | 82.00 | 81.00 | 82.00 | 600 | 49 081 |
| 11.02.2026 | 81.27 | 82.50 | 80.80 | 81.89 | 885 | 72 067 |
| 10.02.2026 | 83.65 | 83.65 | 82.50 | 82.50 | 300 | 24 934 |
| 09.02.2026 | 84.70 | 84.70 | 81.67 | 83.70 | 1 154 | 95 117 |
| 06.02.2026 | 83.01 | 85.40 | 82.00 | 84.89 | 2 318 | 194 915 |
| 05.02.2026 | 83.01 | 85.50 | 81.00 | 83.00 | 902 | 74 721 |
| 04.02.2026 | 86.90 | 88.00 | 83.00 | 84.00 | 5 652 | 486 924 |
| 03.02.2026 | 84.75 | 86.70 | 81.70 | 86.00 | 16 421 | 1 407 650 |
| 02.02.2026 | 83.48 | 85.00 | 82.50 | 83.72 | 2 520 | 209 828 |
| 30.01.2026 | 85.00 | 85.00 | 80.00 | 83.00 | 9 412 | 765 467 |
| 29.01.2026 | 84.00 | 86.00 | 84.00 | 85.00 | 1 735 | 147 270 |
| 28.01.2026 | 85.00 | 85.00 | 84.70 | 85.00 | 377 | 32 010 |
| 27.01.2026 | 85.10 | 87.49 | 85.00 | 87.49 | 986 | 84 062 |
| 26.01.2026 | 84.55 | 87.50 | 84.50 | 87.50 | 490 | 41 879 |
| 23.01.2026 | 84.20 | 84.30 | 84.00 | 84.00 | 3 562 | 299 607 |
| 22.01.2026 | 86.00 | 88.00 | 85.70 | 88.00 | 171 | 14 693 |
| 21.01.2026 | 89.20 | 89.30 | 87.15 | 88.99 | 1 019 | 89 776 |
| 20.01.2026 | 89.50 | 90.00 | 89.00 | 89.00 | 668 | 60 037 |
| 19.01.2026 | 88.93 | 88.96 | 88.90 | 88.90 | 1 218 | 108 340 |
| 16.01.2026 | 88.30 | 88.90 | 88.30 | 88.90 | 516 | 45 778 |
| 15.01.2026 | 88.99 | 88.99 | 87.00 | 87.00 | 34 | 3 008 |
| 14.01.2026 | 86.01 | 87.50 | 86.01 | 87.50 | 1 608 | 139 450 |
| 13.01.2026 | 83.10 | 86.50 | 83.10 | 86.50 | 1 265 | 108 254 |
| 12.01.2026 | 83.00 | 85.00 | 83.00 | 85.00 | 694 | 57 898 |
| 09.01.2026 | 80.00 | 82.00 | 80.00 | 82.00 | 235 | 19 209 |
Biznesradar bez reklam? Sprawdź BR Plus
