Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HMI0327
99.42-0.28(-0.28%)HM INWEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.05.2025 | 99.10 | 100.50 | 99.10 | 99.42 | 277 | 27 679 |
| 20.05.2025 | 98.41 | 99.70 | 98.07 | 99.70 | 216 | 21 358 |
| 16.05.2025 | 100.34 | 100.39 | 100.34 | 100.39 | 186 | 18 666 |
| 14.05.2025 | 99.13 | 99.14 | 99.00 | 99.00 | 339 | 33 587 |
| 12.05.2025 | 99.25 | 99.25 | 98.25 | 99.00 | 193 | 19 090 |
| 07.05.2025 | 99.50 | 99.50 | 97.70 | 99.00 | 360 | 35 574 |
| 30.04.2025 | 98.00 | 98.00 | 98.00 | 98.00 | 12 | 1 176 |
| 28.04.2025 | 101.00 | 101.00 | 97.15 | 97.15 | 108 | 10 795 |
| 25.04.2025 | 100.02 | 100.02 | 100.02 | 100.02 | 20 | 2 000 |
| 23.04.2025 | 100.05 | 100.05 | 100.05 | 100.05 | 34 | 3 402 |
| 17.04.2025 | 100.00 | 100.00 | 100.00 | 100.00 | 54 | 5 400 |
| 11.04.2025 | 97.63 | 97.63 | 97.63 | 97.63 | 18 | 1 757 |
| 08.04.2025 | 100.00 | 102.16 | 100.00 | 102.16 | 97 | 9 827 |
| 07.04.2025 | 100.00 | 100.00 | 100.00 | 100.00 | 80 | 8 000 |
| 04.04.2025 | 100.00 | 100.00 | 100.00 | 100.00 | 193 | 19 300 |
| 02.04.2025 | 101.61 | 102.45 | 101.60 | 102.45 | 43 | 4 372 |
| 26.03.2025 | 100.99 | 100.99 | 100.99 | 100.99 | 30 | 3 030 |
| 25.03.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 61 | 6 192 |
| 18.03.2025 | 102.49 | 102.49 | 102.49 | 102.49 | 4 | 410 |
| 17.03.2025 | 102.49 | 102.49 | 102.49 | 102.49 | 4 | 410 |
| 14.03.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 60 | 6 090 |
| 13.03.2025 | 101.75 | 101.77 | 101.75 | 101.77 | 160 | 16 283 |
| 12.03.2025 | 101.75 | 101.75 | 101.75 | 101.75 | 8 | 814 |
| 10.03.2025 | 101.75 | 101.75 | 101.75 | 101.75 | 16 | 1 628 |
| 07.03.2025 | 101.75 | 101.75 | 101.75 | 101.75 | 21 | 2 137 |
| 06.03.2025 | 101.71 | 101.72 | 101.71 | 101.72 | 130 | 13 223 |
| 04.03.2025 | 101.72 | 101.72 | 101.72 | 101.72 | 100 | 10 172 |
| 28.02.2025 | 101.72 | 101.72 | 101.72 | 101.72 | 12 | 1 221 |
| 18.02.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 3 098 | 312 898 |
| 17.02.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 42 | 4 242 |
| 14.02.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 395 | 39 895 |
| 13.02.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 345 | 34 845 |
| 11.02.2025 | 99.30 | 99.30 | 99.30 | 99.30 | 105 | 10 427 |
| 07.02.2025 | 101.76 | 101.76 | 101.76 | 101.76 | 170 | 17 299 |
| 06.02.2025 | 101.76 | 101.76 | 101.20 | 101.20 | 342 | 34 760 |
| 03.02.2025 | 101.75 | 101.76 | 101.75 | 101.76 | 344 | 35 004 |
| 28.01.2025 | 101.28 | 101.28 | 101.28 | 101.28 | 9 | 912 |
| 21.01.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 40 | 4 040 |
| 20.01.2025 | 101.00 | 101.00 | 100.50 | 100.50 | 75 | 7 552 |
| 17.01.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 27 | 2 727 |
| 14.01.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 186 | 18 786 |
| 13.01.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 40 | 4 040 |
| 09.01.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 71 | 7 171 |
| 07.01.2025 | 101.76 | 101.76 | 101.76 | 101.76 | 20 | 2 035 |
| 02.01.2025 | 101.79 | 101.79 | 101.79 | 101.79 | 27 | 2 748 |
| 30.12.2024 | 101.49 | 101.49 | 101.49 | 101.49 | 50 | 5 075 |
| 27.12.2024 | 101.40 | 101.50 | 101.40 | 101.50 | 100 | 10 145 |
| 20.12.2024 | 100.25 | 100.25 | 100.13 | 100.13 | 152 | 15 234 |
| 18.12.2024 | 100.06 | 100.06 | 100.04 | 100.04 | 54 | 5 403 |
| 12.12.2024 | 100.09 | 100.10 | 100.09 | 100.10 | 1 316 | 131 730 |
Biznesradar bez reklam? Sprawdź BR Plus
