Grupa Pracuj SA (GPPP)

GPPP
🏛️ 폴란드 →
65.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 69.00 69.00 68.90 68.90 0.0K
09:05 67.80 67.80 66.80 67.40 0.4K
09:10 67.20 68.10 67.20 68.10 0.2K
09:25 67.10 67.10 67.10 67.10 0.1K
09:30 67.30 68.50 67.30 68.50 0.1K
09:50 68.20 68.20 68.20 68.20 0.0K
10:15 68.80 68.80 68.80 68.80 0.0K
10:50 68.30 68.80 68.30 68.80 0.2K
11:00 68.70 68.70 68.70 68.70 0.0K
11:20 67.90 67.90 67.80 67.80 0.3K
11:25 67.60 68.70 67.60 68.70 0.2K
12:10 68.30 68.30 68.30 68.30 0.0K
12:55 67.50 67.50 67.50 67.50 0.8K
13:15 67.50 67.50 67.50 67.50 0.0K
13:50 68.00 68.00 68.00 68.00 0.0K
14:35 68.00 68.00 67.50 67.70 0.9K
14:55 67.80 67.80 67.80 67.80 0.0K
15:05 67.50 67.50 67.40 67.40 0.2K
15:15 67.70 67.70 67.70 67.70 0.0K
15:25 67.30 67.30 67.30 67.30 0.0K
15:40 67.60 67.60 67.60 67.60 0.0K
15:45 67.30 67.30 67.30 67.30 0.1K
15:50 67.70 67.70 67.70 67.70 0.0K
15:55 67.60 67.60 67.60 67.60 0.0K
16:05 67.80 67.80 67.80 67.80 0.0K
16:10 67.70 67.70 67.70 67.70 0.0K
16:15 67.30 67.50 67.30 67.50 0.3K
16:45 67.30 67.80 67.30 67.80 0.0K
17:00 67.90 67.90 67.90 67.90 0.1K
17:05 67.90 67.90 67.90 67.90 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 64.80 65.70 63.90 65.00 0.0M
2025-09-26 65.20 65.90 63.60 64.20 0.0M
2025-09-25 65.40 66.30 64.70 65.20 0.0M
2025-09-24 68.20 68.20 65.70 65.70 0.0M
2025-09-23 69.00 69.00 66.80 67.90 0.0M
2025-09-22 68.50 69.20 67.20 68.20 0.1M
2025-09-19 68.50 68.50 66.80 68.50 0.0M
2025-09-18 65.80 68.40 65.80 68.00 0.0M
2025-09-17 68.00 68.00 65.80 65.80 0.0M
2025-09-16 65.20 68.40 65.20 67.00 0.0M
2025-09-15 67.30 68.80 65.20 65.20 0.0M
2025-09-12 66.40 68.50 66.40 67.40 0.0M
2025-09-11 69.00 69.40 67.70 69.00 0.0M
2025-09-10 68.90 69.00 67.50 69.00 0.0M
2025-09-09 65.60 68.90 65.60 68.90 0.0M
2025-09-08 65.00 66.80 65.00 65.50 0.0M
2025-09-05 67.70 67.70 65.00 65.00 0.0M
2025-09-04 65.50 66.80 64.00 66.40 0.0M
2025-09-03 63.50 66.40 63.50 65.50 0.0M
2025-09-02 63.60 64.20 63.00 64.00 0.0M
2025-09-01 64.90 64.90 63.10 63.40 0.0M
2025-08-29 66.80 66.80 63.30 64.10 0.0M
2025-08-28 65.40 65.90 63.10 65.30 0.0M
2025-08-27 68.10 68.50 64.60 65.40 0.0M
2025-08-26 70.90 70.90 68.00 68.10 0.0M
2025-08-25 70.90 71.00 69.50 71.00 0.0M
2025-08-22 71.90 72.00 68.60 70.00 0.0M
2025-08-21 72.00 72.00 70.80 71.20 0.0M
2025-08-20 71.00 72.50 71.00 72.00 0.1M
2025-08-19 69.90 72.70 69.90 71.10 0.0M
2025-08-18 67.00 70.00 66.80 69.00 0.0M
2025-08-14 65.60 67.00 63.20 67.00 0.0M
2025-08-13 67.10 67.10 65.00 65.10 0.0M
2025-08-12 66.50 67.20 64.60 67.10 0.0M
2025-08-11 66.50 66.50 64.50 65.60 0.0M
2025-08-08 65.60 66.50 63.30 65.00 0.0M
2025-08-07 64.50 66.20 64.30 65.80 0.0M
2025-08-06 66.40 66.40 63.80 64.80 0.0M
2025-08-05 65.00 65.80 64.10 64.10 0.0M
2025-08-04 62.50 64.90 62.30 64.80 0.0M
2025-08-01 63.80 63.90 62.30 62.30 0.0M
2025-07-31 65.50 65.50 63.80 64.00 0.0M
2025-07-30 65.60 66.30 64.60 64.70 0.0M
2025-07-29 66.00 66.00 64.70 65.70 0.0M
2025-07-28 64.80 67.30 64.80 66.00 0.0M
2025-07-25 65.80 65.80 64.10 64.80 0.0M
2025-07-24 67.40 67.40 65.00 65.90 0.0M
2025-07-23 66.00 66.60 63.00 66.00 0.0M
2025-07-22 65.70 66.50 65.00 66.00 0.0M
2025-07-21 66.70 67.50 64.90 66.40 0.0M
2025-07-18 66.30 69.00 65.60 65.60 0.0M
2025-07-17 65.30 68.90 65.30 66.30 0.0M
2025-07-16 63.20 65.80 63.20 65.30 0.0M
2025-07-15 64.00 65.00 62.80 64.60 0.0M
2025-07-14 63.70 64.40 61.50 64.00 0.1M
2025-07-11 64.00 64.30 63.20 63.80 0.0M
2025-07-10 63.60 64.90 62.50 64.40 0.0M
2025-07-09 63.60 63.60 60.70 63.00 0.0M
2025-07-08 63.80 63.90 62.00 62.00 0.0M
2025-07-07 65.40 67.50 62.20 62.50 0.0M
2025-07-04 62.90 64.40 61.90 63.70 0.0M
2025-07-03 62.50 63.20 61.70 62.40 0.0M
2025-07-02 63.30 63.40 62.50 62.50 0.0M
2025-07-01 63.60 64.40 62.10 62.40 0.0M
2025-06-30 63.80 64.40 63.00 63.50 0.0M
2025-06-27 63.60 64.80 62.70 63.60 0.0M
2025-06-26 61.50 63.90 61.50 62.50 0.0M
2025-06-25 62.50 62.50 61.50 61.50 0.0M
2025-06-24 60.20 62.60 59.30 62.00 0.0M
2025-06-23 60.00 60.00 58.00 58.40 0.0M
2025-06-20 60.40 61.00 58.50 59.50 0.0M
2025-06-18 62.00 62.50 60.30 60.40 0.0M
2025-06-17 61.80 62.00 61.40 62.00 0.0M
2025-06-16 62.00 62.50 60.80 61.70 0.0M
2025-06-13 64.70 64.70 61.60 61.60 0.0M
2025-06-12 62.50 64.70 61.70 64.70 0.2M
2025-06-11 64.30 64.30 62.10 63.00 0.0M
2025-06-10 64.40 64.80 63.70 63.90 0.0M
2025-06-09 64.60 64.80 63.40 64.20 0.0M
2025-06-06 65.30 66.70 63.10 64.20 0.1M
2025-06-05 68.90 68.90 65.00 66.10 0.0M
2025-06-04 68.90 68.90 66.90 68.40 0.0M
2025-06-03 69.30 69.30 66.00 67.80 0.0M
2025-06-02 68.80 69.30 68.00 68.50 0.0M
2025-05-30 68.30 70.00 67.50 70.00 0.0M
2025-05-29 67.00 68.60 66.00 67.50 0.0M
2025-05-28 66.00 67.50 65.10 66.10 0.0M
2025-05-27 64.00 66.70 63.40 66.00 0.1M
2025-05-26 62.10 63.90 61.90 63.90 0.0M
2025-05-23 63.50 64.00 61.50 61.70 0.0M
2025-05-22 63.30 64.40 61.50 63.00 0.1M
2025-05-21 63.80 63.90 62.00 63.30 0.0M
2025-05-20 63.60 63.60 62.00 63.00 0.0M
2025-05-19 65.00 65.00 62.50 62.80 0.0M
2025-05-16 64.40 64.70 63.30 63.80 0.0M
2025-05-15 65.00 65.00 63.50 64.40 0.0M
2025-05-14 63.40 66.70 62.90 64.70 0.0M
2025-05-13 64.90 64.90 63.00 64.00 0.0M
2025-05-12 64.20 64.90 63.30 63.70 0.0M
2025-05-09 62.30 64.50 62.10 64.10 0.0M
2025-05-08 61.00 62.20 61.00 62.00 0.0M
2025-05-07 62.60 62.80 60.00 60.70 0.0M
2025-05-06 62.40 62.80 61.70 62.60 0.0M
2025-05-05 62.10 63.50 61.70 62.40 0.0M
2025-05-02 60.60 62.80 60.50 62.10 0.0M
2025-04-30 60.20 62.00 59.70 60.60 0.0M
2025-04-29 59.00 60.20 57.90 59.90 0.0M
2025-04-28 58.30 59.80 58.30 59.00 0.0M
2025-04-25 59.50 59.50 55.00 58.10 0.0M
2025-04-24 60.00 60.00 58.30 59.00 0.0M
2025-04-23 57.30 60.20 57.20 59.70 0.0M
2025-04-22 58.00 61.00 58.00 59.00 0.0M
2025-04-17 56.80 58.90 55.90 58.00 0.0M
2025-04-16 56.20 56.90 55.00 56.10 0.0M
2025-04-15 54.30 57.50 54.30 55.60 0.0M
2025-04-14 53.50 55.50 53.50 54.60 0.1M
2025-04-11 56.50 56.60 53.20 53.20 0.0M
2025-04-10 53.50 56.80 53.50 53.90 0.0M
2025-04-09 53.30 53.60 52.20 53.00 0.0M
2025-04-08 53.50 53.90 51.80 53.40 0.0M
2025-04-07 53.50 53.50 50.50 50.70 0.0M
2025-04-04 53.90 55.00 53.50 53.50 0.0M
2025-04-03 58.00 58.00 54.10 54.10 0.0M
2025-04-02 58.80 58.90 58.00 58.00 0.0M
2025-04-01 58.10 60.10 57.30 58.80 0.0M
2025-03-31 61.00 61.00 57.20 58.10 0.0M
2025-03-28 60.00 60.00 59.00 59.00 0.0M
2025-03-27 60.80 61.30 59.80 60.00 0.0M
2025-03-26 60.80 62.90 60.50 61.30 0.0M
2025-03-25 59.20 60.50 58.30 60.50 0.0M
2025-03-24 55.30 60.00 55.00 58.90 0.0M
2025-03-21 55.20 55.20 53.50 54.00 0.0M
2025-03-20 56.00 56.20 54.10 55.10 0.0M
2025-03-19 56.40 56.40 55.00 55.60 0.0M
2025-03-18 54.80 56.50 54.40 56.50 0.1M
2025-03-17 53.90 55.00 53.90 54.40 0.0M
2025-03-14 54.80 54.80 53.90 53.90 0.0M
2025-03-13 55.00 55.00 54.00 54.80 0.0M
2025-03-12 54.00 54.70 54.00 54.30 0.0M
2025-03-11 54.50 55.20 53.90 53.90 0.1M
2025-03-10 55.00 55.40 54.60 55.20 0.0M
2025-03-07 55.30 55.30 54.50 55.00 0.0M
2025-03-06 53.60 55.40 53.60 55.40 0.0M
2025-03-05 53.40 53.50 52.70 53.50 0.0M
2025-03-04 53.40 54.30 51.30 52.50 0.1M
2025-03-03 54.20 56.70 53.10 55.00 0.0M
2025-02-28 55.80 55.80 54.40 54.40 0.1M
2025-02-27 56.60 56.70 56.40 56.50 0.1M
2025-02-26 56.30 58.20 56.30 56.60 0.0M
2025-02-25 58.70 59.10 57.60 57.60 0.0M
2025-02-24 58.80 58.80 58.00 58.30 0.0M
2025-02-21 58.40 59.50 58.10 58.10 0.0M
2025-02-20 58.00 58.80 58.00 58.40 0.0M
2025-02-19 57.10 58.40 57.10 57.90 0.0M
2025-02-18 55.90 58.00 55.90 57.10 0.0M
2025-02-17 56.70 57.00 55.40 55.60 0.0M
2025-02-14 57.40 57.40 55.80 56.40 0.0M
2025-02-13 58.30 58.40 56.40 57.50 0.0M
2025-02-12 58.10 58.70 58.00 58.00 0.0M
2025-02-11 58.30 58.80 58.00 58.10 0.0M
2025-02-10 58.00 60.00 58.00 58.00 0.0M
2025-02-07 58.50 58.90 57.80 58.00 0.0M
2025-02-06 56.80 58.50 56.50 58.10 0.0M
2025-02-05 56.20 57.00 55.30 57.00 0.1M
2025-02-04 56.00 56.20 55.60 55.70 0.0M
2025-02-03 55.80 56.00 55.10 56.00 0.0M
2025-01-31 55.50 55.80 54.60 55.60 0.1M
2025-01-30 56.00 56.00 54.50 54.90 0.0M
2025-01-29 54.60 56.20 54.00 56.10 0.0M
2025-01-28 54.40 55.00 54.00 54.60 0.0M
2025-01-27 55.00 55.00 53.80 53.90 0.0M
2025-01-24 55.00 57.30 55.00 55.90 0.0M
2025-01-23 54.00 55.00 53.50 55.00 0.3M
2025-01-22 54.30 54.80 53.60 53.80 0.0M
2025-01-21 52.70 55.20 52.70 55.00 0.0M
2025-01-20 54.00 55.70 52.00 52.80 0.1M
2025-01-17 56.20 57.00 52.80 53.70 0.0M
2025-01-16 58.80 59.00 55.60 55.60 0.0M
2025-01-15 56.70 58.50 56.70 58.30 0.0M
2025-01-14 57.90 59.90 56.70 56.70 0.0M
2025-01-13 59.00 59.00 57.70 58.00 0.0M
2025-01-10 58.30 59.40 58.30 59.00 0.0M
2025-01-09 59.40 59.40 58.20 59.00 0.0M
2025-01-08 60.00 61.90 58.70 59.50 0.0M
2025-01-07 61.50 62.10 57.50 59.50 0.0M
2025-01-03 59.20 64.00 59.20 61.00 0.0M
2025-01-02 57.10 59.40 57.10 59.20 0.0M