Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE1128
79.00-1.01(-1.26%)GHELAMCO INVEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.02.2026 | 79.00 | 79.00 | 79.00 | 79.00 | 13 | 1 027 |
| 13.02.2026 | 80.08 | 80.08 | 80.00 | 80.01 | 27 | 2 161 |
| 12.02.2026 | 81.01 | 81.01 | 80.00 | 80.01 | 44 | 3 547 |
| 11.02.2026 | 82.00 | 82.00 | 81.01 | 81.01 | 32 | 2 614 |
| 06.02.2026 | 83.50 | 83.50 | 83.50 | 83.50 | 13 | 1 086 |
| 05.02.2026 | 83.50 | 83.50 | 83.50 | 83.50 | 7 | 585 |
| 04.02.2026 | 85.20 | 86.90 | 83.81 | 84.00 | 61 | 5 164 |
| 03.02.2026 | 84.00 | 84.00 | 84.00 | 84.00 | 119 | 9 996 |
| 30.01.2026 | 81.40 | 83.95 | 81.40 | 83.95 | 16 | 1 305 |
| 29.01.2026 | 83.85 | 84.00 | 83.65 | 83.70 | 168 | 14 085 |
| 28.01.2026 | 83.65 | 83.65 | 83.65 | 83.65 | 65 | 5 437 |
| 27.01.2026 | 83.45 | 83.45 | 83.45 | 83.45 | 25 | 2 086 |
| 26.01.2026 | 84.00 | 84.00 | 83.45 | 83.45 | 19 | 1 591 |
| 23.01.2026 | 83.99 | 84.00 | 83.99 | 84.00 | 16 | 1 344 |
| 22.01.2026 | 85.00 | 85.00 | 84.00 | 84.00 | 86 | 7 230 |
| 21.01.2026 | 86.50 | 86.50 | 85.00 | 85.00 | 66 | 5 649 |
| 20.01.2026 | 87.00 | 87.90 | 85.01 | 85.50 | 50 | 4 321 |
| 19.01.2026 | 86.80 | 88.80 | 86.10 | 86.50 | 258 | 22 430 |
| 16.01.2026 | 84.00 | 87.00 | 84.00 | 87.00 | 350 | 29 447 |
| 15.01.2026 | 84.00 | 84.00 | 84.00 | 84.00 | 26 | 2 184 |
| 14.01.2026 | 81.00 | 83.90 | 81.00 | 83.90 | 430 | 34 868 |
| 13.01.2026 | 79.50 | 81.00 | 79.50 | 81.00 | 397 | 31 615 |
| 12.01.2026 | 78.00 | 79.50 | 78.00 | 79.50 | 633 | 49 611 |
| 09.01.2026 | 75.80 | 78.00 | 75.80 | 78.00 | 126 | 9 621 |
| 08.01.2026 | 75.80 | 75.80 | 75.80 | 75.80 | 316 | 23 953 |
| 07.01.2026 | 75.00 | 76.00 | 75.00 | 75.80 | 677 | 51 271 |
| 05.01.2026 | 76.00 | 77.00 | 76.00 | 77.00 | 16 | 1 219 |
| 02.01.2026 | 72.00 | 75.00 | 72.00 | 74.10 | 27 | 1 982 |
| 30.12.2025 | 72.50 | 73.00 | 70.01 | 73.00 | 48 | 3 469 |
| 29.12.2025 | 72.50 | 72.50 | 72.50 | 72.50 | 4 | 290 |
| 23.12.2025 | 72.00 | 72.00 | 72.00 | 72.00 | 34 | 2 448 |
| 22.12.2025 | 72.50 | 72.50 | 72.50 | 72.50 | 1 | 73 |
| 19.12.2025 | 72.50 | 72.80 | 72.50 | 72.80 | 12 | 871 |
| 18.12.2025 | 71.70 | 71.70 | 71.70 | 71.70 | 44 | 3 155 |
| 17.12.2025 | 72.00 | 72.00 | 70.01 | 71.70 | 70 | 5 001 |
| 15.12.2025 | 73.00 | 73.00 | 73.00 | 73.00 | 31 | 2 263 |
| 12.12.2025 | 73.00 | 73.00 | 72.50 | 72.50 | 29 | 2 110 |
| 11.12.2025 | 73.16 | 73.16 | 73.03 | 73.03 | 21 | 1 535 |
| 09.12.2025 | 73.16 | 73.16 | 73.16 | 73.16 | 3 | 219 |
| 01.12.2025 | 73.50 | 75.59 | 73.01 | 75.59 | 21 | 1 539 |
| 27.11.2025 | 75.25 | 75.25 | 75.25 | 75.25 | 1 | 75 |
| 25.11.2025 | 75.00 | 75.25 | 75.00 | 75.25 | 40 | 3 001 |
| 24.11.2025 | 75.38 | 75.40 | 75.38 | 75.40 | 49 | 3 694 |
| 21.11.2025 | 75.40 | 75.40 | 75.00 | 75.00 | 7 | 526 |
| 20.11.2025 | 75.00 | 75.40 | 75.00 | 75.40 | 16 | 1 204 |
| 19.11.2025 | 75.40 | 75.40 | 75.40 | 75.40 | 7 | 528 |
| 18.11.2025 | 75.40 | 75.40 | 75.00 | 75.00 | 6 | 450 |
| 17.11.2025 | 75.40 | 75.40 | 75.40 | 75.40 | 142 | 10 707 |
| 14.11.2025 | 75.40 | 75.40 | 75.40 | 75.40 | 50 | 3 770 |
| 13.11.2025 | 75.00 | 75.40 | 75.00 | 75.40 | 355 | 26 630 |
Biznesradar bez reklam? Sprawdź BR Plus
