Grupa Pracuj SA (GPPP)

GPPP
🏛️ Polen →
65.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 59.40 62.00 58.10 62.00 0.0M
2023-12-28 59.90 60.00 59.10 60.00 0.0M
2023-12-27 59.70 60.90 59.00 59.90 0.0M
2023-12-22 60.20 60.80 59.90 60.00 0.0M
2023-12-21 59.20 60.70 59.20 60.20 0.0M
2023-12-20 59.00 59.90 57.60 59.20 0.0M
2023-12-19 60.50 60.90 58.20 58.60 0.1M
2023-12-18 60.10 60.40 58.20 60.00 0.0M
2023-12-15 59.00 62.00 59.00 61.00 0.1M
2023-12-14 58.50 59.10 58.30 59.00 0.0M
2023-12-13 59.10 59.10 57.50 58.30 0.0M
2023-12-12 58.90 59.00 58.00 58.50 0.0M
2023-12-11 57.90 58.90 57.50 58.40 0.0M
2023-12-08 57.50 58.30 57.00 57.90 0.0M
2023-12-07 57.70 58.00 56.80 57.50 0.0M
2023-12-06 58.00 58.00 57.10 57.70 0.0M
2023-12-05 57.00 58.00 56.20 58.00 0.0M
2023-12-04 57.50 59.70 56.00 57.40 0.0M
2023-12-01 55.60 58.00 54.60 57.50 0.0M
2023-11-30 57.10 57.50 55.20 55.20 0.0M
2023-11-29 57.90 58.10 56.70 57.50 0.0M
2023-11-28 58.90 58.90 56.60 57.50 0.0M
2023-11-27 58.80 59.00 56.10 57.70 0.0M
2023-11-24 59.90 59.90 58.30 58.50 0.0M
2023-11-23 61.50 61.50 59.20 59.40 0.0M
2023-11-22 61.40 61.50 60.10 61.50 0.0M
2023-11-21 61.00 61.00 59.90 60.90 0.0M
2023-11-20 61.00 61.10 60.20 61.00 0.0M
2023-11-17 62.10 62.10 60.20 61.00 0.0M
2023-11-16 62.80 62.90 61.70 61.90 0.0M
2023-11-15 63.80 63.80 61.20 62.80 0.0M
2023-11-14 60.20 65.40 59.80 63.80 0.0M
2023-11-13 60.70 60.80 59.80 60.00 0.0M
2023-11-10 60.50 60.50 60.00 60.00 0.0M
2023-11-09 60.30 60.50 59.10 60.50 0.0M
2023-11-08 60.30 60.30 59.50 59.70 0.0M
2023-11-07 60.30 60.30 59.50 60.00 0.0M
2023-11-06 59.20 60.40 58.20 60.10 0.0M
2023-11-03 59.80 59.80 58.30 59.10 0.0M
2023-11-02 59.00 59.70 58.50 59.00 0.0M
2023-10-31 58.60 59.10 58.10 59.00 0.0M
2023-10-30 58.10 59.80 58.10 58.60 0.0M
2023-10-27 60.00 60.00 58.00 58.00 0.0M
2023-10-26 58.90 60.00 58.20 59.10 0.0M
2023-10-25 59.60 60.20 58.10 58.20 0.0M
2023-10-24 57.00 59.60 57.00 58.90 0.1M
2023-10-23 57.20 57.60 57.00 57.00 0.0M
2023-10-20 59.80 59.80 57.00 57.40 0.0M
2023-10-19 57.00 60.30 56.70 58.00 0.1M
2023-10-18 55.00 58.00 55.00 57.00 0.0M
2023-10-17 54.10 57.00 54.10 56.00 0.0M
2023-10-16 53.10 54.00 53.10 53.70 0.0M
2023-10-13 54.50 54.50 53.00 53.00 0.0M
2023-10-12 56.20 56.30 54.40 55.00 0.1M
2023-10-11 57.70 58.50 56.20 56.20 0.0M
2023-10-10 56.40 58.20 56.10 57.10 0.0M
2023-10-09 56.70 56.70 55.50 56.00 0.0M
2023-10-06 57.90 58.00 56.20 56.20 0.0M
2023-10-05 57.90 59.30 57.40 57.40 0.0M
2023-10-04 59.90 59.90 57.60 57.60 0.0M
2023-10-03 58.00 59.90 57.50 58.60 0.0M
2023-10-02 57.00 59.10 57.00 58.00 0.0M
2023-09-29 55.90 59.40 55.90 57.00 0.0M
2023-09-28 57.10 57.50 55.50 55.90 0.0M
2023-09-27 57.50 58.30 56.10 57.10 0.0M
2023-09-26 58.40 58.40 56.50 56.90 0.0M
2023-09-25 58.00 59.40 57.30 57.70 0.0M
2023-09-22 60.00 60.00 58.50 58.60 0.0M
2023-09-21 60.00 60.00 58.90 59.00 0.0M
2023-09-20 58.50 60.50 58.50 59.80 0.0M
2023-09-19 57.80 59.30 57.80 58.50 0.0M
2023-09-18 57.50 59.00 57.30 58.00 0.0M
2023-09-15 59.30 59.30 57.60 57.60 0.0M
2023-09-14 57.60 58.80 56.40 58.40 0.0M
2023-09-13 57.60 59.00 56.70 56.80 0.0M
2023-09-12 58.50 58.50 57.00 57.00 0.0M
2023-09-11 59.20 59.50 58.10 58.70 0.0M
2023-09-08 58.00 60.00 57.00 58.50 0.0M
2023-09-07 61.80 61.80 57.00 57.00 0.2M
2023-09-06 68.00 68.50 66.50 68.00 0.0M
2023-09-05 69.40 69.40 67.80 68.00 0.0M
2023-09-04 70.00 70.00 66.80 68.50 0.1M
2023-09-01 63.50 70.00 63.00 68.00 0.1M
2023-08-31 59.70 63.70 59.00 63.30 0.4M
2023-08-30 59.80 59.80 55.40 58.00 0.0M
2023-08-29 60.30 62.00 57.90 58.50 0.0M
2023-08-28 59.70 62.00 58.80 60.20 0.0M
2023-08-25 61.60 61.60 59.50 59.70 0.0M
2023-08-24 61.30 62.90 60.10 61.60 0.0M
2023-08-23 62.60 64.60 60.40 61.70 0.0M
2023-08-22 60.20 62.60 60.10 62.60 0.0M
2023-08-21 59.50 60.80 59.20 60.40 0.0M
2023-08-18 59.50 60.70 59.50 60.70 0.0M
2023-08-17 60.30 61.00 59.30 59.30 0.0M
2023-08-16 61.00 61.00 59.60 60.30 0.0M
2023-08-14 61.50 61.50 59.20 60.80 0.0M
2023-08-11 61.80 61.90 60.20 61.30 0.0M
2023-08-10 61.00 62.00 60.60 61.00 0.0M
2023-08-09 61.00 61.00 60.00 60.20 0.0M
2023-08-08 60.80 61.00 60.00 60.00 0.0M
2023-08-07 62.00 62.00 60.50 60.90 0.0M
2023-08-04 59.00 61.30 59.00 61.10 0.0M
2023-08-03 61.90 61.90 60.00 60.00 0.0M
2023-08-02 60.00 61.90 59.60 61.90 0.0M
2023-08-01 59.10 61.00 59.10 60.00 0.0M
2023-07-31 57.70 60.00 57.00 59.10 0.0M
2023-07-28 57.00 58.40 57.00 57.60 0.0M
2023-07-27 56.20 56.80 55.50 56.50 0.0M
2023-07-26 56.70 56.70 55.10 56.20 0.0M
2023-07-25 54.60 56.70 54.60 56.00 0.0M
2023-07-24 55.00 55.90 54.70 55.50 0.0M
2023-07-21 52.10 55.00 51.90 53.50 0.0M
2023-07-20 54.70 54.80 52.00 52.10 0.0M
2023-07-19 55.70 55.70 54.20 54.20 0.0M
2023-07-18 55.30 55.70 54.30 55.10 0.0M
2023-07-17 56.30 56.30 54.00 55.30 0.0M
2023-07-14 55.50 55.90 54.10 55.80 0.0M
2023-07-13 55.00 56.00 55.00 55.50 0.0M
2023-07-12 56.50 56.50 54.30 55.00 0.0M
2023-07-11 56.80 58.00 56.50 56.50 0.0M
2023-07-10 57.70 57.70 56.00 56.00 0.0M
2023-07-07 57.00 58.40 57.00 57.70 0.0M
2023-07-06 57.20 58.00 57.00 57.00 0.0M
2023-07-05 60.00 60.00 55.60 58.00 0.1M
2023-07-04 58.30 60.40 58.30 59.10 0.0M
2023-07-03 56.20 58.60 55.80 58.20 0.1M
2023-06-30 57.00 57.00 53.50 56.20 0.0M
2023-06-29 57.30 58.00 56.30 56.30 0.0M
2023-06-28 58.50 58.50 57.60 58.40 0.0M
2023-06-27 57.40 58.60 57.20 57.50 0.0M
2023-06-26 59.20 59.20 56.00 56.90 0.0M
2023-06-23 59.00 59.00 57.30 57.70 0.0M
2023-06-22 59.20 59.40 57.00 59.00 0.1M
2023-06-21 60.00 60.00 57.10 59.20 0.1M
2023-06-20 60.40 60.40 59.10 59.10 0.0M
2023-06-19 58.40 61.00 58.40 60.00 0.0M
2023-06-16 60.40 60.50 59.60 60.30 0.0M
2023-06-15 59.40 60.40 59.30 59.90 0.0M
2023-06-14 57.40 60.00 56.30 60.00 0.0M
2023-06-13 58.40 58.50 55.00 57.20 0.0M
2023-06-12 56.80 58.10 54.20 58.10 0.0M
2023-06-09 60.00 60.00 55.60 56.10 0.0M
2023-06-07 60.20 60.20 57.60 59.40 0.0M
2023-06-06 60.50 60.50 58.60 60.10 0.1M
2023-06-05 59.30 61.00 59.30 60.50 0.0M
2023-06-02 60.20 61.30 59.20 60.00 0.0M
2023-06-01 62.00 62.00 60.10 60.20 0.0M
2023-05-31 61.00 67.10 59.80 61.30 0.1M
2023-05-30 61.00 65.80 60.20 61.00 0.0M
2023-05-29 62.80 65.00 62.70 63.00 0.0M
2023-05-26 59.10 63.00 59.10 63.00 0.0M
2023-05-25 62.00 62.00 59.00 61.00 0.0M
2023-05-24 58.10 62.00 55.00 62.00 0.0M
2023-05-23 57.60 58.70 56.80 58.10 0.0M
2023-05-22 56.20 57.80 56.10 57.80 0.0M
2023-05-19 57.00 57.00 56.00 56.00 0.0M
2023-05-18 54.70 57.00 54.50 57.00 0.0M
2023-05-17 55.40 57.00 53.20 54.70 0.0M
2023-05-16 54.10 55.00 53.10 55.00 0.0M
2023-05-15 55.00 56.20 54.40 54.60 0.0M
2023-05-12 55.00 55.00 53.00 55.00 0.0M
2023-05-11 51.80 54.40 51.80 54.40 0.0M
2023-05-10 54.40 54.40 53.10 54.00 0.0M
2023-05-09 54.20 54.40 53.40 54.40 0.0M
2023-05-08 54.00 54.20 54.00 54.10 0.0M
2023-05-05 54.30 54.40 51.30 54.00 0.0M
2023-05-04 54.90 54.90 53.00 54.30 0.0M
2023-05-02 54.70 54.70 53.10 53.90 0.0M
2023-04-28 56.20 56.20 53.30 53.80 0.0M
2023-04-27 53.80 55.20 53.80 55.20 0.0M
2023-04-26 54.00 54.00 53.00 53.10 0.0M
2023-04-25 55.70 55.70 54.00 54.00 0.0M
2023-04-24 54.10 56.90 54.10 55.70 0.0M
2023-04-21 57.90 57.90 54.10 54.10 0.0M
2023-04-20 56.00 57.80 55.90 57.80 0.0M
2023-04-19 57.00 57.00 56.90 57.00 0.0M
2023-04-18 55.90 57.00 54.10 56.80 0.0M
2023-04-17 53.50 57.00 53.50 55.90 0.0M
2023-04-14 54.80 55.40 53.20 53.50 0.0M
2023-04-13 56.50 57.20 54.50 54.80 0.0M
2023-04-12 57.00 57.00 55.90 56.50 0.0M
2023-04-11 53.30 57.80 52.60 57.80 0.0M
2023-04-06 53.10 53.10 52.50 53.10 0.0M
2023-04-05 53.60 53.60 52.70 53.00 0.0M
2023-04-04 56.00 56.00 51.00 53.00 0.0M
2023-04-03 56.50 57.60 55.60 56.00 0.0M
2023-03-31 56.00 58.00 56.00 58.00 0.0M
2023-03-30 55.00 58.00 54.80 58.00 0.0M
2023-03-29 55.90 55.90 55.00 55.00 0.1M
2023-03-28 55.10 55.80 55.10 55.20 0.1M
2023-03-27 56.90 56.90 53.90 55.90 0.0M
2023-03-24 57.60 57.60 55.10 55.30 0.0M
2023-03-23 56.40 57.40 53.60 57.40 0.1M
2023-03-22 58.80 58.80 55.60 56.40 0.0M
2023-03-21 59.70 59.70 55.20 59.00 0.0M
2023-03-20 59.30 60.00 55.80 59.70 0.0M
2023-03-17 57.00 59.30 56.90 59.30 0.0M
2023-03-16 54.00 56.00 53.30 56.00 0.0M
2023-03-15 57.40 57.50 53.30 55.00 0.0M
2023-03-14 58.50 58.50 54.70 57.40 0.0M
2023-03-13 58.90 58.90 56.10 58.00 0.0M
2023-03-10 57.20 58.90 55.70 58.90 0.0M
2023-03-09 59.00 59.00 58.80 59.00 0.0M
2023-03-08 59.00 59.00 57.20 59.00 0.0M
2023-03-07 57.50 60.00 57.50 59.00 0.0M
2023-03-06 55.40 58.90 54.90 57.10 0.0M
2023-03-03 55.20 55.20 54.00 54.90 0.0M
2023-03-02 55.50 55.50 53.00 55.00 0.0M
2023-03-01 55.30 56.50 53.00 54.90 0.0M
2023-02-28 54.00 55.00 52.40 54.00 0.0M
2023-02-27 54.50 54.80 53.80 53.80 0.0M
2023-02-24 55.60 56.00 54.50 54.50 0.0M
2023-02-23 56.70 56.70 55.60 55.60 0.0M
2023-02-22 54.50 55.50 54.50 54.50 0.0M
2023-02-21 57.00 57.00 54.70 54.70 0.0M
2023-02-20 56.00 57.80 56.00 57.00 0.0M
2023-02-17 53.90 57.00 53.90 57.00 0.0M
2023-02-16 55.00 55.80 53.60 53.80 0.0M
2023-02-15 55.00 55.00 54.00 54.00 0.0M
2023-02-14 52.60 55.00 52.10 54.60 0.0M
2023-02-13 54.60 56.50 53.80 54.60 0.0M
2023-02-10 56.10 56.70 54.50 54.60 0.0M
2023-02-09 55.40 56.50 55.40 55.90 0.0M
2023-02-08 54.80 56.70 54.80 55.00 0.0M
2023-02-07 54.00 54.60 52.30 54.60 0.0M
2023-02-06 52.30 54.00 51.80 52.90 0.0M
2023-02-03 54.10 55.80 54.10 54.30 0.0M
2023-02-02 52.00 56.40 52.00 56.30 0.0M
2023-02-01 51.00 53.90 50.90 52.00 0.0M
2023-01-31 47.05 56.80 47.05 51.10 0.0M
2023-01-30 46.30 47.05 45.35 47.00 0.0M
2023-01-27 45.50 46.30 45.50 46.10 0.0M
2023-01-26 44.50 45.50 44.50 45.50 0.0M
2023-01-25 45.60 45.60 44.10 44.10 0.0M
2023-01-24 46.00 46.00 45.10 45.60 0.0M
2023-01-23 46.00 46.00 45.40 46.00 0.0M
2023-01-20 46.15 46.15 45.05 45.10 0.0M
2023-01-19 46.80 46.80 45.25 45.50 0.0M
2023-01-18 45.00 46.85 45.00 46.80 0.0M
2023-01-17 46.00 46.90 45.05 46.90 0.0M
2023-01-16 44.75 46.05 44.15 46.00 0.0M
2023-01-13 46.10 46.40 45.00 45.00 0.0M
2023-01-12 46.15 46.15 44.80 45.90 0.0M
2023-01-11 45.55 46.50 44.85 46.00 0.4M
2023-01-10 44.80 47.05 44.70 45.40 0.2M
2023-01-09 44.90 44.90 43.00 44.05 0.0M
2023-01-05 40.90 45.95 40.90 44.95 0.0M
2023-01-04 40.50 40.95 40.20 40.90 0.0M
2023-01-03 40.65 41.80 40.00 40.50 0.1M
2023-01-02 41.95 41.95 40.45 40.45 0.0M