Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HMI0627
101.30-0.22(-0.22%)HM INWEST
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 101.52 | 101.53 | 101.52 | 101.52 | 100 | 10 153 |
| 19.12.2024 | 101.55 | 101.55 | 101.55 | 101.55 | 30 | 3 047 |
| 18.12.2024 | 101.60 | 101.60 | 101.20 | 101.20 | 56 | 5 670 |
| 17.12.2024 | 101.62 | 101.64 | 101.62 | 101.64 | 112 | 11 383 |
| 16.12.2024 | 100.63 | 101.19 | 100.63 | 101.19 | 654 | 65 843 |
| 11.12.2024 | 100.65 | 100.65 | 100.40 | 100.41 | 489 | 49 204 |
| 10.12.2024 | 100.30 | 100.30 | 100.30 | 100.30 | 22 | 2 207 |
| 09.12.2024 | 101.00 | 101.00 | 100.30 | 100.30 | 151 | 15 195 |
| 06.12.2024 | 101.00 | 101.00 | 100.50 | 101.00 | 121 | 12 220 |
| 04.12.2024 | 101.15 | 101.15 | 101.15 | 101.15 | 100 | 10 115 |
| 03.12.2024 | 101.40 | 101.40 | 100.50 | 100.50 | 75 | 7 583 |
| 02.12.2024 | 100.88 | 100.88 | 100.88 | 100.88 | 52 | 5 246 |
| 29.11.2024 | 101.49 | 101.49 | 101.49 | 101.49 | 13 | 1 319 |
| 27.11.2024 | 100.88 | 100.88 | 100.88 | 100.88 | 17 | 1 715 |
| 26.11.2024 | 100.88 | 100.88 | 100.88 | 100.88 | 241 | 24 312 |
| 22.11.2024 | 101.88 | 101.88 | 101.88 | 101.88 | 1 | 102 |
| 21.11.2024 | 100.62 | 100.62 | 100.62 | 100.62 | 42 | 4 226 |
| 20.11.2024 | 100.62 | 100.62 | 100.62 | 100.62 | 43 | 4 327 |
| 19.11.2024 | 100.61 | 100.61 | 100.61 | 100.61 | 350 | 35 214 |
| 12.11.2024 | 100.52 | 100.52 | 100.52 | 100.52 | 20 | 2 010 |
| 08.11.2024 | 101.00 | 102.03 | 100.51 | 100.51 | 528 | 53 351 |
| 06.11.2024 | 102.05 | 102.05 | 102.05 | 102.05 | 25 | 2 551 |
| 04.11.2024 | 100.15 | 102.00 | 100.15 | 102.00 | 495 | 50 037 |
| 31.10.2024 | 101.50 | 101.50 | 101.00 | 101.50 | 1 106 | 112 038 |
| 30.10.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 30 | 3 060 |
| 25.10.2024 | 101.98 | 101.98 | 101.98 | 101.98 | 84 | 8 566 |
| 23.10.2024 | 101.33 | 101.90 | 101.00 | 101.90 | 464 | 47 130 |
| 22.10.2024 | 101.32 | 101.50 | 101.32 | 101.50 | 37 | 3 754 |
| 21.10.2024 | 101.32 | 101.32 | 101.32 | 101.32 | 155 | 15 705 |
| 18.10.2024 | 101.32 | 101.32 | 101.32 | 101.32 | 63 | 6 383 |
| 17.10.2024 | 101.32 | 101.32 | 101.32 | 101.32 | 60 | 6 079 |
| 16.10.2024 | 101.38 | 101.38 | 101.00 | 101.00 | 223 | 22 605 |
| 15.10.2024 | 100.67 | 101.00 | 100.67 | 101.00 | 364 | 36 726 |
| 14.10.2024 | 100.18 | 100.66 | 100.18 | 100.66 | 110 | 11 049 |
| 11.10.2024 | 100.10 | 100.10 | 100.10 | 100.10 | 27 | 2 703 |
| 10.10.2024 | 100.18 | 100.18 | 100.18 | 100.18 | 151 | 15 127 |
| 09.10.2024 | 100.17 | 100.17 | 100.17 | 100.17 | 73 | 7 312 |
| 08.10.2024 | 100.17 | 100.17 | 100.17 | 100.17 | 274 | 27 447 |
| 04.10.2024 | 100.20 | 100.20 | 100.00 | 100.00 | 285 | 28 524 |
| 03.10.2024 | 100.76 | 100.76 | 100.01 | 100.20 | 568 | 56 914 |
| 02.10.2024 | 101.10 | 101.10 | 100.77 | 100.77 | 899 | 90 668 |
| 01.10.2024 | 101.01 | 101.10 | 101.01 | 101.10 | 8 | 808 |
| 27.09.2024 | 101.90 | 102.00 | 101.90 | 102.00 | 205 | 20 906 |
| 26.09.2024 | 101.51 | 101.99 | 101.51 | 101.99 | 110 | 11 195 |
| 23.09.2024 | 102.48 | 102.48 | 102.00 | 102.00 | 158 | 16 140 |
| 19.09.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 59 | 6 018 |
| 18.09.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 200 | 20 400 |
| 16.09.2024 | 101.00 | 101.00 | 100.52 | 101.00 | 1 478 | 149 230 |
| 13.09.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 2 | 206 |
| 12.09.2024 | 101.00 | 102.94 | 101.00 | 102.94 | 225 | 23 113 |
Biznesradar bez reklam? Sprawdź BR Plus
