Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE1027
79.00-0.99(-1.24%)GHELAMCO INVEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.05.2026 | 77.82 | 79.99 | 77.00 | 79.99 | 568 | 43 786 |
| 27.05.2026 | 81.49 | 81.80 | 81.49 | 81.80 | 132 | 10 759 |
| 25.05.2026 | 80.20 | 80.20 | 79.80 | 79.80 | 48 | 3 832 |
| 22.05.2026 | 80.22 | 80.22 | 80.00 | 80.00 | 737 | 59 034 |
| 21.05.2026 | 81.50 | 81.50 | 81.50 | 81.50 | 50 | 4 075 |
| 20.05.2026 | 81.99 | 81.99 | 80.20 | 81.50 | 1 038 | 83 698 |
| 19.05.2026 | 84.00 | 84.00 | 80.40 | 81.99 | 790 | 64 588 |
| 18.05.2026 | 82.95 | 85.00 | 82.95 | 85.00 | 2 871 | 239 596 |
| 15.05.2026 | 82.90 | 82.90 | 82.70 | 82.90 | 366 | 30 321 |
| 14.05.2026 | 83.00 | 83.00 | 82.00 | 82.50 | 333 | 27 586 |
| 13.05.2026 | 83.00 | 83.00 | 83.00 | 83.00 | 194 | 16 102 |
| 12.05.2026 | 82.90 | 82.90 | 82.89 | 82.90 | 240 | 19 895 |
| 11.05.2026 | 83.00 | 83.00 | 83.00 | 83.00 | 1 118 | 92 794 |
| 08.05.2026 | 83.50 | 83.50 | 82.50 | 83.00 | 304 | 25 235 |
| 07.05.2026 | 83.50 | 83.50 | 83.50 | 83.50 | 100 | 8 350 |
| 06.05.2026 | 84.00 | 84.00 | 81.00 | 83.50 | 104 | 8 436 |
| 05.05.2026 | 81.20 | 81.50 | 81.20 | 81.20 | 1 438 | 116 888 |
| 04.05.2026 | 84.00 | 85.50 | 81.20 | 81.20 | 1 078 | 90 460 |
| 30.04.2026 | 82.50 | 83.00 | 82.50 | 83.00 | 253 | 20 919 |
| 29.04.2026 | 82.00 | 83.00 | 82.00 | 83.00 | 236 | 19 423 |
| 28.04.2026 | 83.00 | 83.00 | 82.00 | 83.00 | 78 | 6 408 |
| 27.04.2026 | 83.00 | 83.00 | 80.01 | 82.00 | 458 | 37 707 |
| 24.04.2026 | 81.10 | 82.00 | 81.10 | 82.00 | 890 | 72 777 |
| 23.04.2026 | 79.99 | 80.99 | 79.99 | 80.99 | 459 | 37 065 |
| 22.04.2026 | 79.49 | 79.99 | 79.49 | 79.99 | 578 | 46 173 |
| 21.04.2026 | 78.99 | 79.75 | 78.00 | 79.49 | 414 | 32 575 |
| 20.04.2026 | 78.50 | 78.50 | 78.49 | 78.50 | 140 | 10 990 |
| 17.04.2026 | 75.00 | 77.00 | 75.00 | 75.25 | 1 810 | 136 301 |
| 16.04.2026 | 74.99 | 75.00 | 74.50 | 74.50 | 753 | 56 399 |
| 15.04.2026 | 72.51 | 73.90 | 70.01 | 73.90 | 870 | 62 999 |
| 14.04.2026 | 78.00 | 78.00 | 73.05 | 75.00 | 1 122 | 84 398 |
| 13.04.2026 | 75.01 | 78.75 | 75.01 | 78.50 | 168 | 12 976 |
| 10.04.2026 | 76.00 | 78.80 | 76.00 | 78.80 | 749 | 58 628 |
| 09.04.2026 | 77.80 | 79.72 | 77.80 | 79.72 | 900 | 71 356 |
| 08.04.2026 | 79.68 | 79.68 | 75.20 | 76.50 | 443 | 33 886 |
| 02.04.2026 | 75.99 | 79.75 | 75.99 | 79.75 | 215 | 16 527 |
| 31.03.2026 | 77.00 | 77.00 | 76.99 | 76.99 | 14 | 1 078 |
| 27.03.2026 | 77.00 | 77.00 | 76.02 | 76.02 | 265 | 20 390 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
