Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE1027
79.75+1.25(+1.59%)GHELAMCO INVEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
