Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0128
102.01+0.01(+0.01%)GHELAMCO INVEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 102.25 | 102.25 | 102.01 | 102.01 | 566 | 57 804 |
| 30.01.2025 | 102.49 | 102.50 | 102.00 | 102.00 | 1 183 | 121 033 |
| 29.01.2025 | 102.30 | 102.48 | 102.30 | 102.48 | 139 | 14 244 |
| 28.01.2025 | 102.31 | 102.47 | 102.30 | 102.30 | 409 | 41 851 |
| 27.01.2025 | 102.30 | 102.47 | 102.30 | 102.47 | 1 553 | 159 040 |
| 24.01.2025 | 101.95 | 102.25 | 101.95 | 102.25 | 256 | 26 159 |
| 23.01.2025 | 101.95 | 102.19 | 101.95 | 102.00 | 655 | 66 895 |
| 22.01.2025 | 101.95 | 101.95 | 101.95 | 101.95 | 217 | 22 123 |
| 21.01.2025 | 102.48 | 102.48 | 101.50 | 102.30 | 1 861 | 189 217 |
| 20.01.2025 | 101.60 | 102.49 | 101.50 | 102.49 | 3 370 | 342 487 |
| 17.01.2025 | 101.55 | 101.60 | 101.55 | 101.60 | 2 571 | 261 196 |
| 16.01.2025 | 101.60 | 101.60 | 101.50 | 101.50 | 512 | 52 009 |
| 15.01.2025 | 102.26 | 102.26 | 101.50 | 101.60 | 1 616 | 164 331 |
| 14.01.2025 | 101.84 | 101.97 | 101.82 | 101.82 | 37 | 3 769 |
| 13.01.2025 | 101.55 | 101.80 | 101.50 | 101.80 | 441 | 44 778 |
| 10.01.2025 | 101.79 | 101.84 | 101.75 | 101.84 | 621 | 63 212 |
| 09.01.2025 | 101.49 | 101.79 | 101.49 | 101.69 | 3 505 | 356 126 |
| 08.01.2025 | 101.50 | 101.50 | 101.45 | 101.45 | 80 | 8 119 |
| 07.01.2025 | 101.50 | 101.50 | 101.44 | 101.50 | 2 483 | 252 016 |
| 03.01.2025 | 101.44 | 101.88 | 101.00 | 101.00 | 2 852 | 289 440 |
| 30.12.2024 | 101.30 | 101.45 | 101.30 | 101.44 | 379 | 38 436 |
| 27.12.2024 | 101.18 | 101.30 | 101.18 | 101.30 | 67 | 6 783 |
| 23.12.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 516 | 52 116 |
| 20.12.2024 | 100.64 | 101.50 | 100.64 | 101.20 | 2 172 | 219 941 |
| 19.12.2024 | 100.89 | 100.89 | 100.79 | 100.79 | 190 | 19 154 |
| 18.12.2024 | 100.36 | 100.85 | 100.36 | 100.36 | 522 | 52 418 |
| 17.12.2024 | 100.50 | 100.90 | 100.36 | 100.84 | 9 051 | 911 344 |
| 16.12.2024 | 100.00 | 100.36 | 99.61 | 100.36 | 2 164 | 216 709 |
| 13.12.2024 | 99.82 | 99.82 | 99.82 | 99.82 | 50 | 4 991 |
| 11.12.2024 | 100.14 | 100.14 | 100.14 | 100.14 | 15 | 1 502 |
| 10.12.2024 | 100.00 | 100.15 | 99.80 | 100.15 | 476 | 47 624 |
| 09.12.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 93 | 9 300 |
| 06.12.2024 | 99.62 | 100.00 | 99.58 | 100.00 | 205 | 20 445 |
| 05.12.2024 | 99.99 | 99.99 | 99.95 | 99.95 | 92 | 9 196 |
| 04.12.2024 | 99.70 | 100.00 | 99.58 | 100.00 | 129 | 12 858 |
| 02.12.2024 | 100.16 | 100.16 | 100.15 | 100.15 | 230 | 23 036 |
| 29.11.2024 | 100.16 | 100.16 | 100.16 | 100.16 | 52 | 5 208 |
| 27.11.2024 | 100.16 | 100.16 | 100.16 | 100.16 | 49 | 4 908 |
| 26.11.2024 | 100.01 | 100.17 | 100.00 | 100.17 | 687 | 68 730 |
| 25.11.2024 | 100.07 | 100.07 | 100.07 | 100.07 | 3 | 300 |
| 22.11.2024 | 100.18 | 100.18 | 100.18 | 100.18 | 180 | 18 032 |
| 21.11.2024 | 99.92 | 99.92 | 99.92 | 99.92 | 98 | 9 792 |
| 20.11.2024 | 99.90 | 99.90 | 99.75 | 99.90 | 1 236 | 123 372 |
| 19.11.2024 | 100.20 | 100.20 | 99.92 | 99.93 | 141 | 14 100 |
| 18.11.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 165 | 16 500 |
| 15.11.2024 | 100.38 | 100.38 | 100.38 | 100.38 | 51 | 5 119 |
| 14.11.2024 | 100.42 | 100.43 | 100.01 | 100.38 | 304 | 30 512 |
| 13.11.2024 | 100.00 | 100.43 | 99.93 | 100.43 | 559 | 55 924 |
| 12.11.2024 | 100.00 | 100.00 | 99.92 | 100.00 | 1 030 | 102 996 |
| 08.11.2024 | 100.32 | 100.45 | 100.10 | 100.10 | 260 | 26 087 |
Biznesradar bez reklam? Sprawdź BR Plus
