Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HMI0327
100.13+0.09(+0.09%)HM INWEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 100.10 | 100.10 | 100.10 | 100.10 | 438 | 43 844 |
| 10.12.2024 | 100.05 | 100.05 | 100.05 | 100.05 | 50 | 5 003 |
| 09.12.2024 | 100.39 | 100.39 | 100.39 | 100.39 | 188 | 18 873 |
| 06.12.2024 | 100.50 | 100.50 | 100.40 | 100.40 | 93 | 9 341 |
| 04.12.2024 | 100.51 | 100.51 | 100.51 | 100.51 | 3 078 | 309 370 |
| 03.12.2024 | 100.60 | 100.60 | 100.40 | 100.40 | 174 | 17 500 |
| 02.12.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 184 | 18 510 |
| 27.11.2024 | 100.79 | 100.79 | 100.60 | 100.60 | 67 | 6 750 |
| 22.11.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 18 | 1 829 |
| 21.11.2024 | 100.33 | 100.33 | 100.33 | 100.33 | 126 | 12 642 |
| 20.11.2024 | 100.50 | 100.50 | 100.30 | 100.30 | 189 | 18 970 |
| 18.11.2024 | 100.32 | 100.32 | 100.32 | 100.32 | 3 | 301 |
| 15.11.2024 | 100.31 | 102.00 | 100.31 | 102.00 | 8 | 811 |
| 14.11.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 55 | 5 609 |
| 13.11.2024 | 100.24 | 100.24 | 100.21 | 100.21 | 906 | 90 808 |
| 12.11.2024 | 102.00 | 102.00 | 100.22 | 100.22 | 17 | 1 709 |
| 08.11.2024 | 100.80 | 100.80 | 100.20 | 100.20 | 56 | 5 632 |
| 05.11.2024 | 102.00 | 102.00 | 100.20 | 100.20 | 200 | 20 150 |
| 31.10.2024 | 101.75 | 102.00 | 101.75 | 102.00 | 524 | 53 324 |
| 30.10.2024 | 101.75 | 101.75 | 101.75 | 101.75 | 100 | 10 175 |
| 24.10.2024 | 100.00 | 101.77 | 100.00 | 101.77 | 108 | 10 952 |
| 23.10.2024 | 100.00 | 100.00 | 99.90 | 100.00 | 2 332 | 233 115 |
| 22.10.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 327 | 32 700 |
| 21.10.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 50 | 5 000 |
| 18.10.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 972 | 97 200 |
| 17.10.2024 | 99.99 | 99.99 | 99.99 | 99.99 | 1 450 | 144 986 |
| 16.10.2024 | 99.00 | 99.99 | 99.00 | 99.00 | 938 | 93 123 |
| 15.10.2024 | 99.00 | 99.90 | 99.00 | 99.00 | 1 073 | 106 317 |
| 14.10.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 551 | 54 549 |
| 11.10.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95 | 9 405 |
| 10.10.2024 | 99.00 | 99.00 | 98.98 | 99.00 | 453 | 44 841 |
| 09.10.2024 | 98.95 | 98.99 | 98.80 | 98.99 | 237 | 23 447 |
| 08.10.2024 | 99.15 | 99.15 | 99.00 | 99.00 | 299 | 29 626 |
| 07.10.2024 | 99.01 | 99.01 | 98.80 | 98.80 | 260 | 25 721 |
| 04.10.2024 | 98.00 | 99.00 | 98.00 | 99.00 | 358 | 35 127 |
| 03.10.2024 | 100.00 | 100.00 | 99.99 | 100.00 | 2 163 | 216 289 |
| 02.10.2024 | 100.01 | 100.01 | 100.00 | 100.00 | 1 011 | 101 103 |
| 01.10.2024 | 101.32 | 101.32 | 101.30 | 101.30 | 338 | 34 241 |
| 27.09.2024 | 101.99 | 102.00 | 101.99 | 102.00 | 100 | 10 199 |
| 19.09.2024 | 102.16 | 102.16 | 102.16 | 102.16 | 9 | 919 |
| 13.09.2024 | 102.18 | 102.18 | 102.18 | 102.18 | 2 | 204 |
| 10.09.2024 | 102.18 | 102.18 | 102.18 | 102.18 | 67 | 6 846 |
| 09.09.2024 | 102.10 | 102.18 | 102.10 | 102.18 | 57 | 5 820 |
| 06.09.2024 | 101.98 | 101.98 | 101.98 | 101.98 | 50 | 5 099 |
| 05.09.2024 | 101.58 | 101.58 | 101.58 | 101.58 | 114 | 11 580 |
| 04.09.2024 | 101.29 | 101.29 | 101.29 | 101.29 | 10 | 1 013 |
| 03.09.2024 | 101.29 | 101.29 | 101.29 | 101.29 | 22 | 2 228 |
Biznesradar bez reklam? Sprawdź BR Plus
