Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE1027
102.00+0.59(+0.58%)GHELAMCO INVEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.03.2025 | 101.50 | 102.19 | 101.41 | 101.41 | 1 091 | 110 796 |
| 06.03.2025 | 102.42 | 102.42 | 101.50 | 101.50 | 617 | 63 057 |
| 04.03.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 39 | 3 998 |
| 28.02.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 26 | 2 678 |
| 26.02.2025 | 102.50 | 102.50 | 102.25 | 102.25 | 100 | 10 243 |
| 25.02.2025 | 102.25 | 102.25 | 102.25 | 102.25 | 29 | 2 965 |
| 24.02.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 43 | 4 429 |
| 21.02.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 90 | 9 270 |
| 20.02.2025 | 102.15 | 102.95 | 102.15 | 102.17 | 219 | 22 410 |
| 19.02.2025 | 102.50 | 103.00 | 102.50 | 103.00 | 52 | 5 333 |
| 18.02.2025 | 102.30 | 102.50 | 102.30 | 102.50 | 917 | 93 816 |
| 17.02.2025 | 103.00 | 103.00 | 102.30 | 102.30 | 217 | 22 234 |
| 14.02.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 504 | 51 660 |
| 13.02.2025 | 102.60 | 103.00 | 102.60 | 103.00 | 252 | 25 894 |
| 11.02.2025 | 101.60 | 102.48 | 101.60 | 102.48 | 222 | 22 680 |
| 10.02.2025 | 102.40 | 102.40 | 101.00 | 101.00 | 523 | 53 006 |
| 07.02.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 5 | 512 |
| 04.02.2025 | 102.40 | 102.60 | 102.40 | 102.40 | 82 | 8 401 |
| 03.02.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 60 | 6 120 |
| 31.01.2025 | 102.30 | 102.40 | 102.30 | 102.40 | 107 | 10 950 |
| 30.01.2025 | 102.20 | 102.30 | 102.20 | 102.30 | 138 | 14 105 |
| 27.01.2025 | 102.00 | 102.00 | 101.75 | 101.75 | 571 | 58 113 |
| 24.01.2025 | 102.65 | 102.65 | 102.65 | 102.65 | 15 | 1 540 |
| 23.01.2025 | 101.75 | 102.65 | 101.75 | 101.75 | 691 | 70 571 |
| 22.01.2025 | 102.20 | 102.20 | 101.50 | 101.75 | 164 | 16 672 |
| 21.01.2025 | 101.65 | 101.65 | 101.65 | 101.65 | 28 | 2 846 |
| 20.01.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 3 930 | 399 288 |
| 17.01.2025 | 101.50 | 101.80 | 101.50 | 101.50 | 7 056 | 716 282 |
| 16.01.2025 | 101.51 | 101.51 | 101.50 | 101.51 | 737 | 74 810 |
| 15.01.2025 | 101.51 | 101.51 | 101.50 | 101.51 | 600 | 60 905 |
| 14.01.2025 | 101.50 | 101.75 | 101.50 | 101.75 | 202 | 20 516 |
| 13.01.2025 | 101.89 | 101.89 | 101.89 | 101.89 | 50 | 5 095 |
| 10.01.2025 | 101.50 | 101.90 | 101.50 | 101.90 | 698 | 70 866 |
| 09.01.2025 | 102.39 | 102.39 | 101.51 | 101.51 | 74 | 7 532 |
| 08.01.2025 | 101.99 | 101.99 | 101.51 | 101.51 | 59 | 5 993 |
| 07.01.2025 | 101.49 | 101.99 | 101.25 | 101.50 | 1 826 | 185 354 |
| 03.01.2025 | 101.79 | 101.79 | 100.00 | 100.70 | 2 378 | 239 098 |
| 02.01.2025 | 101.99 | 101.99 | 101.98 | 101.98 | 333 | 33 960 |
| 30.12.2024 | 101.78 | 101.79 | 101.50 | 101.79 | 301 | 30 600 |
| 27.12.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 29 | 2 944 |
| 23.12.2024 | 101.50 | 101.99 | 101.50 | 101.50 | 940 | 95 459 |
| 20.12.2024 | 101.30 | 101.50 | 101.00 | 101.50 | 601 | 60 756 |
| 19.12.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 76 | 7 676 |
| 18.12.2024 | 101.50 | 101.50 | 101.00 | 101.00 | 427 | 43 202 |
| 17.12.2024 | 100.90 | 101.50 | 100.79 | 101.00 | 3 561 | 359 437 |
| 16.12.2024 | 100.20 | 100.48 | 100.05 | 100.48 | 807 | 80 877 |
| 13.12.2024 | 100.39 | 100.39 | 100.20 | 100.20 | 118 | 11 842 |
| 12.12.2024 | 100.00 | 100.01 | 100.00 | 100.01 | 3 005 | 300 500 |
| 11.12.2024 | 100.39 | 100.39 | 100.00 | 100.00 | 3 444 | 344 445 |
| 06.12.2024 | 100.40 | 100.40 | 100.01 | 100.01 | 636 | 63 832 |
Biznesradar bez reklam? Sprawdź BR Plus
