Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GHE1127
73.00+0.50(+0.69%)GHELAMCO INVEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.05.2025 | 74.00 | 74.00 | 73.00 | 73.00 | 27 | 1 988 |
| 12.05.2025 | 71.00 | 72.50 | 71.00 | 72.50 | 20 | 1 435 |
| 09.05.2025 | 64.88 | 69.50 | 63.99 | 69.50 | 50 | 3 294 |
| 08.05.2025 | 59.99 | 60.00 | 58.02 | 60.00 | 208 | 12 252 |
| 07.05.2025 | 60.00 | 60.00 | 58.51 | 59.99 | 113 | 6 730 |
| 06.05.2025 | 70.00 | 70.00 | 58.50 | 60.00 | 551 | 33 210 |
| 05.05.2025 | 75.01 | 75.01 | 72.50 | 72.50 | 35 | 2 600 |
| 02.05.2025 | 90.99 | 90.99 | 84.00 | 84.00 | 36 | 3 080 |
| 28.04.2025 | 91.61 | 91.61 | 91.61 | 91.61 | 10 | 916 |
| 24.04.2025 | 93.99 | 93.99 | 93.99 | 93.99 | 10 | 940 |
| 23.04.2025 | 94.00 | 94.00 | 94.00 | 94.00 | 1 | 94 |
| 22.04.2025 | 90.00 | 94.00 | 90.00 | 94.00 | 31 | 2 855 |
| 16.04.2025 | 84.49 | 89.00 | 84.49 | 89.00 | 37 | 3 172 |
| 15.04.2025 | 84.49 | 84.49 | 84.49 | 84.49 | 13 | 1 098 |
| 14.04.2025 | 86.00 | 86.00 | 82.00 | 82.00 | 80 | 6 600 |
| 11.04.2025 | 94.70 | 94.70 | 91.00 | 91.00 | 21 | 1 952 |
| 10.04.2025 | 96.99 | 97.00 | 94.00 | 94.69 | 46 | 4 438 |
| 09.04.2025 | 98.01 | 98.50 | 95.00 | 95.00 | 36 | 3 481 |
| 08.04.2025 | 99.40 | 99.40 | 98.50 | 98.50 | 45 | 4 455 |
| 07.04.2025 | 99.35 | 99.40 | 99.22 | 99.40 | 62 | 6 162 |
| 04.04.2025 | 99.50 | 99.50 | 99.49 | 99.50 | 120 | 11 940 |
| 03.04.2025 | 99.90 | 99.90 | 99.50 | 99.50 | 30 | 2 989 |
| 02.04.2025 | 99.99 | 100.00 | 99.99 | 100.00 | 75 | 7 499 |
| 01.04.2025 | 99.99 | 99.99 | 99.99 | 99.99 | 57 | 5 699 |
| 31.03.2025 | 100.10 | 100.10 | 100.00 | 100.00 | 2 | 200 |
| 28.03.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 5 | 511 |
| 19.03.2025 | 101.70 | 101.70 | 101.70 | 101.70 | 10 | 1 017 |
| 11.03.2025 | 102.55 | 102.55 | 102.01 | 102.01 | 6 | 613 |
| 06.03.2025 | 102.60 | 102.60 | 102.60 | 102.60 | 10 | 1 026 |
| 24.02.2025 | 102.98 | 102.98 | 102.98 | 102.98 | 10 | 1 030 |
| 10.02.2025 | 102.89 | 102.89 | 102.00 | 102.00 | 25 | 2 566 |
| 07.02.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 9 | 923 |
| 04.02.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 10 | 1 024 |
| 31.01.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 21 | 2 142 |
| 27.01.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 8 | 816 |
| 24.01.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 20 | 2 050 |
| 23.01.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 83 | 8 466 |
| 22.01.2025 | 102.88 | 102.88 | 102.88 | 102.88 | 2 | 206 |
| 20.01.2025 | 101.59 | 102.49 | 101.59 | 102.20 | 164 | 16 682 |
| 17.01.2025 | 101.50 | 101.59 | 101.50 | 101.59 | 63 | 6 398 |
| 16.01.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 8 | 812 |
| 15.01.2025 | 101.40 | 101.40 | 101.30 | 101.40 | 45 | 4 562 |
| 14.01.2025 | 101.45 | 101.45 | 101.40 | 101.40 | 47 | 4 766 |
| 10.01.2025 | 101.89 | 101.89 | 101.89 | 101.89 | 10 | 1 019 |
| 09.01.2025 | 101.10 | 101.10 | 101.00 | 101.00 | 149 | 15 050 |
| 02.01.2025 | 101.89 | 101.89 | 101.89 | 101.89 | 10 | 1 019 |
| 30.12.2024 | 101.45 | 101.45 | 101.00 | 101.44 | 36 | 3 643 |
| 27.12.2024 | 101.60 | 101.60 | 101.20 | 101.20 | 21 | 2 127 |
| 23.12.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 20 | 2 020 |
| 20.12.2024 | 100.98 | 100.98 | 100.98 | 100.98 | 22 | 2 222 |
Biznesradar bez reklam? Sprawdź BR Plus
