Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE0327
102.85+0.05(+0.05%)GHELAMCO INVEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 102.85 | 102.85 | 102.85 | 102.85 | 21 | 2 160 |
| 20.02.2025 | 102.80 | 102.80 | 102.80 | 102.80 | 9 | 925 |
| 19.02.2025 | 102.20 | 102.80 | 102.20 | 102.80 | 76 | 7 809 |
| 18.02.2025 | 102.80 | 102.80 | 102.80 | 102.80 | 8 | 822 |
| 17.02.2025 | 102.80 | 102.80 | 102.25 | 102.80 | 226 | 23 123 |
| 11.02.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 14 | 1 429 |
| 10.02.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 21 | 2 142 |
| 07.02.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
| 05.02.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 10 | 1 020 |
| 04.02.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
| 03.02.2025 | 100.91 | 102.00 | 100.91 | 102.00 | 25 | 2 547 |
| 29.01.2025 | 101.79 | 102.00 | 101.79 | 102.00 | 55 | 5 608 |
| 28.01.2025 | 101.21 | 101.21 | 101.21 | 101.21 | 3 | 304 |
| 24.01.2025 | 101.70 | 101.70 | 101.70 | 101.70 | 31 | 3 153 |
| 23.01.2025 | 101.52 | 101.70 | 101.50 | 101.70 | 174 | 17 674 |
| 22.01.2025 | 101.42 | 101.50 | 101.42 | 101.50 | 59 | 5 987 |
| 21.01.2025 | 101.70 | 101.70 | 101.40 | 101.40 | 21 | 2 134 |
| 20.01.2025 | 101.27 | 101.50 | 101.27 | 101.50 | 1 028 | 104 283 |
| 17.01.2025 | 101.02 | 101.35 | 101.00 | 101.30 | 524 | 53 095 |
| 16.01.2025 | 101.00 | 101.40 | 100.90 | 101.40 | 749 | 75 725 |
| 15.01.2025 | 101.14 | 101.40 | 101.14 | 101.19 | 90 | 9 112 |
| 14.01.2025 | 101.20 | 101.40 | 101.11 | 101.20 | 49 | 4 962 |
| 13.01.2025 | 101.40 | 101.40 | 101.35 | 101.40 | 177 | 17 946 |
| 10.01.2025 | 101.30 | 101.40 | 101.30 | 101.40 | 360 | 36 468 |
| 09.01.2025 | 101.00 | 101.30 | 101.00 | 101.30 | 56 | 5 666 |
| 08.01.2025 | 101.30 | 101.30 | 101.30 | 101.30 | 110 | 11 143 |
| 07.01.2025 | 101.30 | 101.30 | 101.30 | 101.30 | 18 | 1 823 |
| 03.01.2025 | 101.30 | 101.30 | 100.90 | 100.90 | 132 | 13 332 |
| 02.01.2025 | 101.15 | 102.00 | 101.15 | 101.40 | 60 | 6 075 |
| 30.12.2024 | 100.75 | 101.13 | 100.70 | 101.13 | 89 | 8 987 |
| 27.12.2024 | 101.00 | 101.09 | 100.75 | 100.89 | 74 | 7 467 |
| 23.12.2024 | 101.00 | 101.10 | 101.00 | 101.01 | 35 | 3 536 |
| 20.12.2024 | 100.50 | 101.00 | 100.41 | 101.00 | 66 | 6 635 |
| 19.12.2024 | 100.37 | 100.50 | 100.37 | 100.50 | 40 | 4 017 |
| 18.12.2024 | 100.20 | 100.80 | 100.20 | 100.80 | 64 | 6 435 |
| 17.12.2024 | 100.71 | 101.00 | 100.40 | 101.00 | 260 | 26 226 |
| 16.12.2024 | 100.70 | 100.71 | 100.70 | 100.70 | 10 | 1 007 |
| 13.12.2024 | 100.20 | 100.57 | 100.20 | 100.20 | 11 | 1 103 |
| 12.12.2024 | 99.76 | 100.20 | 99.76 | 100.20 | 36 | 3 601 |
| 11.12.2024 | 100.00 | 100.25 | 100.00 | 100.20 | 973 | 97 525 |
| 10.12.2024 | 100.23 | 100.23 | 100.20 | 100.20 | 10 | 1 002 |
| 09.12.2024 | 99.92 | 100.23 | 99.92 | 100.23 | 12 | 1 201 |
| 06.12.2024 | 100.23 | 100.23 | 100.23 | 100.23 | 1 | 100 |
| 04.12.2024 | 99.53 | 99.53 | 99.53 | 99.53 | 3 | 299 |
| 03.12.2024 | 100.10 | 100.23 | 100.00 | 100.23 | 28 | 2 805 |
| 02.12.2024 | 100.15 | 100.25 | 100.15 | 100.25 | 1 085 | 108 768 |
| 29.11.2024 | 100.11 | 100.15 | 100.11 | 100.15 | 60 | 6 008 |
| 28.11.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 203 | 20 300 |
| 27.11.2024 | 100.00 | 100.00 | 99.90 | 99.90 | 95 | 9 497 |
| 26.11.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 220 | 22 000 |
Biznesradar bez reklam? Sprawdź BR Plus
