Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHI1224
100.00-0.03(-0.03%)GHELAMCO INVEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 100.01 | 100.04 | 100.00 | 100.00 | 91 | 9 102 |
15.04.2024 | 100.53 | 100.53 | 100.03 | 100.03 | 21 | 2 101 |
12.04.2024 | 100.57 | 100.58 | 100.57 | 100.58 | 2 | 201 |
11.04.2024 | 100.08 | 100.64 | 100.05 | 100.64 | 36 | 3 604 |
10.04.2024 | 100.06 | 100.06 | 100.05 | 100.06 | 63 | 6 303 |
09.04.2024 | 100.05 | 100.08 | 100.02 | 100.08 | 9 | 900 |
08.04.2024 | 100.30 | 100.30 | 100.00 | 100.00 | 259 | 25 922 |
05.04.2024 | 100.30 | 100.30 | 100.30 | 100.30 | 27 | 2 708 |
04.04.2024 | 100.35 | 100.35 | 100.31 | 100.31 | 30 | 3 010 |
03.04.2024 | 100.31 | 100.40 | 100.31 | 100.31 | 70 | 7 027 |
02.04.2024 | 100.86 | 100.86 | 100.40 | 100.40 | 53 | 5 323 |
27.03.2024 | 100.50 | 100.79 | 100.50 | 100.79 | 26 | 2 619 |
26.03.2024 | 100.42 | 100.87 | 100.41 | 100.87 | 75 | 7 559 |
25.03.2024 | 100.55 | 100.55 | 100.55 | 100.55 | 7 | 704 |
22.03.2024 | 100.41 | 100.60 | 100.41 | 100.60 | 129 | 12 976 |
20.03.2024 | 100.85 | 100.85 | 100.70 | 100.70 | 30 | 3 025 |
18.03.2024 | 100.89 | 100.89 | 100.30 | 100.30 | 60 | 6 023 |
14.03.2024 | 100.95 | 100.95 | 100.30 | 100.30 | 211 | 21 182 |
13.03.2024 | 100.95 | 100.95 | 100.95 | 100.95 | 4 | 404 |
12.03.2024 | 100.75 | 100.75 | 100.75 | 100.75 | 38 | 3 829 |
11.03.2024 | 100.95 | 100.95 | 100.75 | 100.75 | 669 | 67 533 |
08.03.2024 | 100.74 | 100.80 | 100.71 | 100.80 | 168 | 16 926 |
07.03.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 8 | 808 |
06.03.2024 | 100.80 | 100.80 | 100.62 | 100.62 | 62 | 6 239 |
05.03.2024 | 101.00 | 101.00 | 100.60 | 100.61 | 20 | 2 014 |
04.03.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 124 | 12 524 |
29.02.2024 | 101.30 | 101.30 | 101.00 | 101.03 | 79 | 7 984 |
28.02.2024 | 101.60 | 101.60 | 101.00 | 101.00 | 166 | 16 807 |
26.02.2024 | 100.85 | 101.60 | 100.85 | 101.60 | 111 | 11 274 |
23.02.2024 | 100.81 | 100.81 | 100.81 | 100.81 | 4 | 403 |
20.02.2024 | 100.62 | 100.90 | 100.61 | 100.67 | 35 | 3 526 |
19.02.2024 | 100.20 | 101.79 | 100.20 | 101.79 | 266 | 26 981 |
14.02.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 66 | 6 745 |
13.02.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 2 | 204 |
12.02.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 180 | 18 396 |
09.02.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 22 | 2 248 |
08.02.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 93 | 9 505 |
07.02.2024 | 102.20 | 102.21 | 102.20 | 102.20 | 11 | 1 124 |
06.02.2024 | 102.20 | 102.30 | 102.20 | 102.20 | 19 | 1 942 |
05.02.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 433 | 44 253 |
02.02.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 2 | 204 |
31.01.2024 | 101.50 | 102.00 | 101.50 | 102.00 | 250 | 25 495 |
30.01.2024 | 101.99 | 102.00 | 101.50 | 102.00 | 162 | 16 519 |
29.01.2024 | 101.70 | 101.82 | 101.70 | 101.80 | 40 | 4 071 |
26.01.2024 | 101.29 | 101.50 | 101.29 | 101.50 | 24 | 2 435 |
25.01.2024 | 101.54 | 101.77 | 101.54 | 101.76 | 20 | 2 034 |
24.01.2024 | 101.30 | 101.30 | 101.28 | 101.28 | 25 | 2 532 |
23.01.2024 | 101.38 | 101.40 | 100.90 | 101.30 | 36 | 3 648 |
22.01.2024 | 100.90 | 101.40 | 100.90 | 101.38 | 80 | 8 098 |
19.01.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 150 | 15 195 |
Biznesradar bez reklam? Sprawdź BR Plus