Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HMI0627
100.50-1.10(-1.08%)HM INWEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.08.2026 | 100.50 | 100.50 | 100.50 | 100.50 | 320 | 32 160 |
| 13.08.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 3 | 305 |
| 11.08.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 81 | 8 205 |
| 10.08.2026 | 101.50 | 101.55 | 101.50 | 101.55 | 100 | 10 152 |
| 04.08.2026 | 101.31 | 101.31 | 101.30 | 101.30 | 35 | 3 546 |
| 29.07.2026 | 101.41 | 101.42 | 101.41 | 101.42 | 21 | 2 130 |
| 28.07.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 47 | 4 761 |
| 27.07.2026 | 101.23 | 101.40 | 101.23 | 101.40 | 70 | 7 093 |
| 22.07.2026 | 101.43 | 101.43 | 101.43 | 101.43 | 18 | 1 826 |
| 21.07.2026 | 101.47 | 101.47 | 101.47 | 101.47 | 40 | 4 059 |
| 20.07.2026 | 101.48 | 101.48 | 101.48 | 101.48 | 100 | 10 148 |
| 13.07.2026 | 101.51 | 101.51 | 101.51 | 101.51 | 68 | 6 903 |
| 10.07.2026 | 101.00 | 101.51 | 101.00 | 101.51 | 155 | 15 665 |
| 08.07.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 4 | 405 |
| 07.07.2026 | 101.49 | 101.49 | 101.25 | 101.25 | 66 | 6 684 |
| 06.07.2026 | 101.45 | 101.45 | 101.45 | 101.45 | 37 | 3 754 |
| 01.07.2026 | 101.56 | 101.56 | 101.56 | 101.56 | 84 | 8 531 |
| 30.06.2026 | 101.55 | 101.55 | 101.55 | 101.55 | 28 | 2 843 |
| 29.06.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 22 | 2 228 |
| 26.06.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 301 | 30 521 |
| 25.06.2026 | 101.40 | 101.40 | 101.20 | 101.20 | 470 | 47 585 |
| 24.06.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 46 | 4 669 |
| 23.06.2026 | 101.60 | 101.60 | 101.30 | 101.30 | 443 | 44 876 |
| 22.06.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100 | 10 100 |
| 19.06.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 102 | 10 302 |
| 18.06.2026 | 101.20 | 101.20 | 101.00 | 101.00 | 185 | 18 690 |
| 15.06.2026 | 101.67 | 101.67 | 101.67 | 101.67 | 9 | 915 |
| 11.06.2026 | 101.65 | 101.65 | 101.65 | 101.65 | 10 | 1 017 |
| 10.06.2026 | 101.02 | 101.65 | 101.01 | 101.65 | 427 | 43 203 |
| 08.06.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 105 | 10 605 |
| 05.06.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 67 | 6 767 |
| 03.06.2026 | 100.70 | 101.00 | 100.70 | 101.00 | 93 | 9 377 |
| 26.05.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 40 | 4 040 |
| 25.05.2026 | 100.61 | 100.61 | 100.61 | 100.61 | 36 | 3 622 |
| 13.05.2026 | 100.62 | 100.62 | 100.61 | 100.61 | 60 | 6 037 |
| 08.05.2026 | 100.62 | 100.62 | 100.61 | 100.61 | 26 | 2 616 |
| 06.05.2026 | 100.60 | 100.60 | 100.60 | 100.60 | 3 | 302 |
| 22.04.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 735 | 74 088 |
| 17.04.2026 | 101.59 | 101.59 | 101.59 | 101.59 | 51 | 5 181 |
| 16.04.2026 | 100.12 | 100.12 | 100.12 | 100.12 | 4 | 400 |
| 15.04.2026 | 101.59 | 101.59 | 101.59 | 101.59 | 10 | 1 016 |
| 14.04.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 50 | 5 080 |
| 09.04.2026 | 101.86 | 101.87 | 101.86 | 101.87 | 116 | 11 817 |
| 02.04.2026 | 101.92 | 101.92 | 101.92 | 101.92 | 10 | 1 019 |
| 27.03.2026 | 100.06 | 100.06 | 100.06 | 100.06 | 7 | 700 |
| 24.03.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 58 | 5 846 |
| 16.03.2026 | 102.00 | 102.00 | 101.99 | 101.99 | 26 | 2 652 |
| 10.03.2026 | 101.99 | 101.99 | 101.99 | 101.99 | 78 | 7 955 |
| 05.03.2026 | 101.99 | 101.99 | 101.99 | 101.99 | 50 | 5 100 |
| 03.03.2026 | 101.01 | 101.01 | 101.01 | 101.01 | 17 | 1 717 |
Biznesradar bez reklam? Sprawdź BR Plus
