Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HMI1228
101.71+1.46(+1.46%)HM INWEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.08.2026 | 101.71 | 101.71 | 101.71 | 101.71 | 10 | 1 017 |
| 11.08.2026 | 100.25 | 100.25 | 100.25 | 100.25 | 1 | 100 |
| 05.08.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 8 | 809 |
| 04.08.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 13 | 1 314 |
| 30.07.2026 | 101.71 | 101.71 | 101.71 | 101.71 | 5 | 509 |
| 28.07.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 35 | 3 553 |
| 24.07.2026 | 101.74 | 101.74 | 101.74 | 101.74 | 5 | 509 |
| 15.07.2026 | 100.51 | 100.51 | 100.51 | 100.51 | 2 | 201 |
| 13.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 28 | 2 828 |
| 08.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 25 | 2 525 |
| 30.06.2026 | 101.99 | 101.99 | 101.99 | 101.99 | 5 | 510 |
| 25.06.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 2 | 202 |
| 24.06.2026 | 100.40 | 100.40 | 100.40 | 100.40 | 10 | 1 004 |
| 23.06.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98 | 9 898 |
| 22.06.2026 | 101.98 | 101.98 | 100.10 | 100.10 | 5 | 508 |
| 18.06.2026 | 101.70 | 101.70 | 101.60 | 101.60 | 10 | 1 017 |
| 12.06.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 5 | 509 |
| 10.06.2026 | 101.38 | 101.38 | 101.38 | 101.38 | 2 | 203 |
| 08.06.2026 | 101.37 | 101.38 | 100.51 | 100.51 | 21 | 2 124 |
| 05.06.2026 | 100.14 | 100.14 | 100.13 | 100.13 | 11 | 1 101 |
| 03.06.2026 | 100.13 | 101.70 | 100.13 | 101.70 | 35 | 3 512 |
| 02.06.2026 | 100.99 | 101.00 | 100.99 | 101.00 | 10 | 1 010 |
| 01.06.2026 | 100.99 | 100.99 | 100.99 | 100.99 | 3 | 303 |
| 29.05.2026 | 100.50 | 100.50 | 100.13 | 100.13 | 6 | 603 |
| 28.05.2026 | 100.50 | 100.50 | 100.50 | 100.50 | 45 | 4 523 |
| 27.05.2026 | 100.11 | 100.11 | 100.11 | 100.11 | 3 | 300 |
| 25.05.2026 | 100.50 | 101.00 | 100.50 | 101.00 | 7 | 705 |
| 12.05.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 16 | 1 613 |
| 06.05.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 7 | 707 |
| 30.04.2026 | 101.69 | 101.69 | 101.69 | 101.69 | 5 | 508 |
| 28.04.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 5 | 506 |
| 27.04.2026 | 101.60 | 101.60 | 101.20 | 101.20 | 30 | 3 042 |
| 22.04.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 15 | 1 518 |
| 20.04.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 10 | 1 012 |
| 17.04.2026 | 101.20 | 101.20 | 101.19 | 101.19 | 30 | 3 036 |
| 15.04.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 20 | 2 024 |
| 14.04.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 4 | 405 |
| 09.04.2026 | 101.30 | 101.50 | 101.28 | 101.50 | 109 | 11 053 |
| 07.04.2026 | 101.25 | 101.28 | 101.25 | 101.28 | 9 | 911 |
| 02.04.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 4 | 405 |
| 20.03.2026 | 101.15 | 101.24 | 101.15 | 101.24 | 18 | 1 821 |
| 19.03.2026 | 100.90 | 101.20 | 100.90 | 101.20 | 100 | 10 095 |
| 13.03.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 3 | 303 |
| 09.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 50 | 5 050 |
| 06.03.2026 | 101.13 | 101.13 | 101.13 | 101.13 | 19 | 1 921 |
| 04.03.2026 | 101.15 | 101.15 | 101.15 | 101.15 | 6 | 607 |
| 03.03.2026 | 100.70 | 100.70 | 100.70 | 100.70 | 8 | 806 |
| 25.02.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 20 | 2 018 |
| 24.02.2026 | 100.69 | 100.70 | 100.69 | 100.70 | 214 | 21 548 |
| 23.02.2026 | 100.70 | 100.70 | 100.69 | 100.69 | 37 | 3 726 |
Biznesradar bez reklam? Sprawdź BR Plus
