Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HMI0327
101.00+0.38(+0.38%)HM INWEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 43 | 4 343 |
| 23.04.2026 | 100.62 | 100.62 | 100.62 | 100.62 | 346 | 34 815 |
| 22.04.2026 | 101.00 | 101.00 | 100.62 | 100.62 | 169 | 17 010 |
| 21.04.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 85 | 8 577 |
| 20.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 55 | 5 555 |
| 17.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 3 | 303 |
| 13.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 240 | 24 240 |
| 10.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 470 | 47 470 |
| 09.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 646 | 65 246 |
| 08.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 77 | 7 777 |
| 01.04.2026 | 100.99 | 101.00 | 100.99 | 101.00 | 500 | 50 499 |
| 30.03.2026 | 100.97 | 100.98 | 100.97 | 100.98 | 272 | 27 466 |
| 25.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 500 | 50 500 |
| 24.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 32 | 3 232 |
| 20.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 15 | 1 515 |
| 19.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 20 | 2 020 |
| 18.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 89 | 8 989 |
| 17.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 22 | 2 222 |
| 16.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 38 | 3 838 |
| 10.03.2026 | 100.49 | 100.49 | 100.49 | 100.49 | 100 | 10 049 |
| 06.03.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 39 | 3 978 |
| 05.03.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 43 | 4 386 |
| 04.03.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 5 | 508 |
| 17.02.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 9 | 914 |
| 13.02.2026 | 100.82 | 100.82 | 100.80 | 100.80 | 365 | 36 793 |
| 06.02.2026 | 101.50 | 101.50 | 101.00 | 101.00 | 70 | 7 075 |
| 05.02.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 7 | 711 |
| 04.02.2026 | 100.21 | 100.21 | 100.21 | 100.21 | 10 | 1 002 |
| 28.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 2 | 203 |
| 27.01.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 1 | 101 |
| 26.01.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 126 | 12 788 |
| 21.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 8 | 812 |
| 15.01.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 162 | 16 508 |
| 08.01.2026 | 101.95 | 101.95 | 101.95 | 101.95 | 15 | 1 529 |
| 05.01.2026 | 100.00 | 100.00 | 100.00 | 100.00 | 29 | 2 900 |
| 02.01.2026 | 100.00 | 100.00 | 100.00 | 100.00 | 426 | 42 600 |
| 29.12.2025 | 97.00 | 97.00 | 97.00 | 97.00 | 500 | 48 500 |
| 17.12.2025 | 100.50 | 100.50 | 100.50 | 100.50 | 20 | 2 010 |
| 09.12.2025 | 101.44 | 101.44 | 100.03 | 100.03 | 95 | 9 573 |
| 08.12.2025 | 100.01 | 100.01 | 100.01 | 100.01 | 2 | 200 |
| 01.12.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 38 | 3 838 |
| 28.11.2025 | 100.99 | 101.00 | 100.99 | 101.00 | 207 | 20 906 |
| 27.11.2025 | 100.02 | 100.30 | 100.00 | 100.30 | 97 | 9 715 |
| 26.11.2025 | 100.02 | 100.02 | 100.01 | 100.01 | 140 | 14 002 |
| 19.11.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 28 | 2 828 |
| 18.11.2025 | 101.65 | 101.65 | 101.65 | 101.65 | 23 | 2 338 |
| 17.11.2025 | 101.65 | 101.65 | 101.65 | 101.65 | 5 | 508 |
| 14.11.2025 | 101.15 | 101.15 | 101.00 | 101.00 | 41 | 4 144 |
| 13.11.2025 | 100.50 | 100.50 | 100.50 | 100.50 | 60 | 6 030 |
| 12.11.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 40 | 4 040 |
Biznesradar bez reklam? Sprawdź BR Plus
