Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE1128
57.59+1.59(+2.84%)GHELAMCO INVEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.10.2026 | 57.59 | 57.59 | 57.58 | 57.59 | 405 | 23 324 |
| 30.09.2026 | 60.00 | 60.00 | 55.30 | 56.00 | 478 | 27 148 |
| 29.09.2026 | 66.01 | 66.01 | 60.05 | 60.16 | 177 | 11 258 |
| 28.09.2026 | 69.00 | 69.00 | 67.00 | 68.99 | 84 | 5 698 |
| 25.09.2026 | 71.95 | 71.95 | 69.00 | 69.00 | 42 | 2 928 |
| 24.09.2026 | 72.00 | 72.00 | 71.95 | 71.95 | 65 | 4 679 |
| 23.09.2026 | 71.00 | 71.00 | 71.00 | 71.00 | 27 | 1 917 |
| 22.09.2026 | 72.00 | 72.00 | 71.50 | 71.50 | 70 | 5 034 |
| 21.09.2026 | 73.50 | 73.50 | 72.00 | 72.00 | 52 | 3 759 |
| 18.09.2026 | 75.10 | 75.10 | 75.00 | 75.00 | 23 | 1 726 |
| 16.09.2026 | 76.99 | 76.99 | 76.99 | 76.99 | 9 | 693 |
| 14.09.2026 | 79.50 | 79.50 | 78.00 | 78.00 | 71 | 5 549 |
| 11.09.2026 | 81.00 | 81.00 | 80.00 | 80.00 | 32 | 2 576 |
| 10.09.2026 | 82.10 | 82.10 | 81.99 | 81.99 | 34 | 2 789 |
| 09.09.2026 | 83.00 | 83.00 | 83.00 | 83.00 | 6 | 498 |
| 08.09.2026 | 83.00 | 83.00 | 83.00 | 83.00 | 13 | 1 079 |
| 03.09.2026 | 83.50 | 83.50 | 82.10 | 83.00 | 96 | 7 987 |
| 02.09.2026 | 83.50 | 83.50 | 83.50 | 83.50 | 27 | 2 255 |
| 01.09.2026 | 83.60 | 84.00 | 83.50 | 83.50 | 40 | 3 345 |
| 31.08.2026 | 84.01 | 84.01 | 84.00 | 84.00 | 79 | 6 636 |
| 26.08.2026 | 86.90 | 86.90 | 86.90 | 86.90 | 4 | 348 |
| 25.08.2026 | 86.60 | 86.60 | 86.60 | 86.60 | 4 | 346 |
| 24.08.2026 | 86.60 | 86.60 | 86.60 | 86.60 | 20 | 1 732 |
| 21.08.2026 | 85.00 | 86.60 | 85.00 | 86.60 | 13 | 1 119 |
| 20.08.2026 | 84.10 | 84.10 | 84.10 | 84.10 | 10 | 841 |
| 19.08.2026 | 84.80 | 85.00 | 84.10 | 84.10 | 22 | 1 864 |
| 17.08.2026 | 83.40 | 84.69 | 83.40 | 84.69 | 73 | 6 167 |
| 14.08.2026 | 82.75 | 82.75 | 82.75 | 82.75 | 13 | 1 076 |
| 11.08.2026 | 82.75 | 82.75 | 82.75 | 82.75 | 26 | 2 152 |
| 07.08.2026 | 82.85 | 82.85 | 82.75 | 82.75 | 41 | 3 394 |
| 06.08.2026 | 82.75 | 82.75 | 82.75 | 82.75 | 25 | 2 069 |
| 05.08.2026 | 82.75 | 82.75 | 82.00 | 82.00 | 163 | 13 479 |
| 04.08.2026 | 82.75 | 82.75 | 82.75 | 82.75 | 164 | 13 571 |
| 03.08.2026 | 82.75 | 82.75 | 82.55 | 82.75 | 106 | 8 769 |
| 31.07.2026 | 82.61 | 82.75 | 82.61 | 82.65 | 43 | 3 557 |
| 30.07.2026 | 82.50 | 82.55 | 82.50 | 82.55 | 512 | 42 265 |
| 29.07.2026 | 82.50 | 82.50 | 82.21 | 82.50 | 165 | 13 612 |
| 28.07.2026 | 82.20 | 82.50 | 82.20 | 82.50 | 322 | 26 557 |
| 27.07.2026 | 82.00 | 82.50 | 82.00 | 82.50 | 50 | 4 124 |
| 24.07.2026 | 82.00 | 82.50 | 82.00 | 82.00 | 231 | 18 943 |
| 23.07.2026 | 83.00 | 83.00 | 82.00 | 82.00 | 73 | 6 000 |
| 22.07.2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82 | 6 806 |
| 21.07.2026 | 81.00 | 84.00 | 81.00 | 83.00 | 651 | 53 507 |
| 20.07.2026 | 79.00 | 79.00 | 79.00 | 79.00 | 500 | 39 500 |
| 17.07.2026 | 79.00 | 79.00 | 78.75 | 79.00 | 393 | 31 046 |
| 16.07.2026 | 79.00 | 79.00 | 79.00 | 79.00 | 111 | 8 769 |
| 15.07.2026 | 78.00 | 78.50 | 78.00 | 78.50 | 300 | 23 404 |
| 14.07.2026 | 77.50 | 79.00 | 77.50 | 78.00 | 316 | 24 640 |
| 13.07.2026 | 76.00 | 76.00 | 76.00 | 76.00 | 22 | 1 672 |
| 09.07.2026 | 75.97 | 76.00 | 75.00 | 75.00 | 192 | 14 435 |
Biznesradar bez reklam? Sprawdź BR Plus
