Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE1027
81.00+1.00(+1.25%)GHELAMCO INVEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2026 | 78.20 | 80.00 | 76.22 | 80.00 | 1 116 | 87 255 |
| 07.01.2026 | 79.70 | 81.00 | 78.80 | 81.00 | 757 | 60 340 |
| 05.01.2026 | 77.50 | 79.75 | 77.50 | 79.64 | 642 | 50 531 |
| 02.01.2026 | 74.00 | 74.90 | 74.00 | 74.90 | 450 | 33 390 |
| 30.12.2025 | 74.00 | 74.90 | 74.00 | 74.90 | 288 | 21 485 |
| 29.12.2025 | 72.60 | 74.00 | 72.60 | 74.00 | 594 | 43 787 |
| 23.12.2025 | 73.50 | 73.50 | 72.41 | 72.50 | 4 149 | 301 329 |
| 22.12.2025 | 72.40 | 73.95 | 71.41 | 73.50 | 2 447 | 177 685 |
| 19.12.2025 | 72.10 | 73.20 | 71.21 | 72.41 | 3 198 | 232 059 |
| 18.12.2025 | 72.03 | 72.80 | 72.00 | 72.70 | 2 467 | 178 568 |
| 17.12.2025 | 73.00 | 74.00 | 70.01 | 72.94 | 13 385 | 960 385 |
| 16.12.2025 | 72.80 | 73.40 | 72.10 | 72.13 | 11 543 | 838 018 |
| 15.12.2025 | 72.80 | 73.40 | 70.01 | 73.40 | 5 206 | 379 625 |
| 12.12.2025 | 73.35 | 73.35 | 72.60 | 73.00 | 4 318 | 316 366 |
| 11.12.2025 | 72.50 | 74.30 | 72.50 | 73.00 | 79 | 5 791 |
| 10.12.2025 | 73.11 | 73.35 | 71.21 | 73.35 | 2 865 | 209 667 |
Biznesradar bez reklam? Sprawdź BR Plus
