Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HMI0627
101.510.00(0.00%)HM INWEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 101.51 | 101.51 | 101.51 | 101.51 | 1 | 102 |
| 11.12.2025 | 101.75 | 101.75 | 101.51 | 101.51 | 31 | 3 150 |
| 10.12.2025 | 101.94 | 101.94 | 101.94 | 101.94 | 10 | 1 019 |
| 09.12.2025 | 101.85 | 101.85 | 101.85 | 101.85 | 28 | 2 852 |
| 08.12.2025 | 101.95 | 101.99 | 101.50 | 101.50 | 154 | 15 681 |
| 05.12.2025 | 101.93 | 101.94 | 101.93 | 101.94 | 16 | 1 631 |
| 04.12.2025 | 101.95 | 101.95 | 101.95 | 101.95 | 1 | 102 |
| 02.12.2025 | 100.50 | 100.50 | 100.50 | 100.50 | 50 | 5 025 |
| 01.12.2025 | 100.05 | 101.00 | 100.04 | 101.00 | 68 | 6 822 |
| 28.11.2025 | 100.15 | 100.15 | 100.01 | 100.01 | 107 | 10 709 |
| 27.11.2025 | 100.50 | 100.50 | 100.01 | 100.01 | 142 | 14 214 |
| 26.11.2025 | 101.00 | 101.82 | 100.80 | 101.82 | 91 | 9 221 |
| 25.11.2025 | 101.82 | 101.82 | 101.82 | 101.82 | 12 | 1 222 |
| 24.11.2025 | 101.83 | 101.83 | 101.83 | 101.83 | 30 | 3 055 |
| 21.11.2025 | 101.00 | 101.00 | 100.80 | 100.80 | 33 | 3 331 |
| 20.11.2025 | 101.84 | 101.84 | 101.84 | 101.84 | 61 | 6 212 |
| 19.11.2025 | 101.98 | 101.98 | 101.98 | 101.98 | 75 | 7 649 |
| 14.11.2025 | 101.02 | 101.02 | 100.77 | 100.77 | 298 | 30 039 |
| 13.11.2025 | 101.00 | 101.20 | 101.00 | 101.20 | 138 | 13 943 |
| 10.11.2025 | 101.77 | 101.77 | 101.02 | 101.02 | 51 | 5 154 |
| 04.11.2025 | 101.00 | 101.00 | 100.08 | 100.08 | 40 | 4 027 |
| 28.10.2025 | 102.18 | 102.18 | 102.18 | 102.18 | 2 | 204 |
| 27.10.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 2 | 204 |
| 23.10.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 22 | 2 248 |
| 15.10.2025 | 101.91 | 102.00 | 101.91 | 102.00 | 232 | 23 650 |
| 14.10.2025 | 101.93 | 101.93 | 101.93 | 101.93 | 6 | 612 |
| 13.10.2025 | 101.90 | 101.90 | 101.90 | 101.90 | 35 | 3 567 |
| 09.10.2025 | 101.90 | 101.90 | 101.90 | 101.90 | 13 | 1 325 |
| 08.10.2025 | 101.89 | 101.90 | 101.89 | 101.90 | 175 | 17 831 |
| 07.10.2025 | 101.94 | 101.94 | 101.94 | 101.94 | 7 | 714 |
| 06.10.2025 | 101.89 | 101.94 | 101.89 | 101.94 | 50 | 5 096 |
| 03.10.2025 | 101.85 | 101.85 | 101.80 | 101.80 | 229 | 23 318 |
| 02.10.2025 | 101.50 | 101.93 | 101.50 | 101.93 | 40 | 4 075 |
| 01.10.2025 | 101.96 | 101.96 | 101.96 | 101.96 | 29 | 2 957 |
| 30.09.2025 | 102.00 | 102.00 | 100.20 | 101.66 | 218 | 22 033 |
| 29.09.2025 | 101.85 | 101.85 | 101.66 | 101.66 | 174 | 17 713 |
| 26.09.2025 | 101.85 | 101.85 | 101.85 | 101.85 | 19 | 1 935 |
| 25.09.2025 | 102.37 | 102.37 | 102.37 | 102.37 | 24 | 2 457 |
| 23.09.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 11 | 1 117 |
| 22.09.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 63 | 6 395 |
| 19.09.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 26 | 2 639 |
| 08.09.2025 | 102.48 | 102.48 | 102.48 | 102.48 | 2 | 205 |
| 03.09.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 204 | 20 604 |
| 01.09.2025 | 101.41 | 102.49 | 101.40 | 102.49 | 335 | 34 208 |
| 26.08.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 68 | 6 868 |
| 25.08.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 32 | 3 238 |
| 21.08.2025 | 102.30 | 102.30 | 101.00 | 101.00 | 30 | 3 064 |
| 20.08.2025 | 102.30 | 102.30 | 102.30 | 102.30 | 46 | 4 706 |
| 14.08.2025 | 102.29 | 102.30 | 102.29 | 102.30 | 51 | 5 217 |
| 12.08.2025 | 102.30 | 102.30 | 102.30 | 102.30 | 23 | 2 353 |
Biznesradar bez reklam? Sprawdź BR Plus
