• Akcje GPW •
• GRUPA PRACUJ SA (GPP) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
07.06.2023	60.20	60.20	57.60	59.40	2 136	124 822
06.06.2023	60.50	60.50	58.60	60.10	66 704	4 001 414
05.06.2023	59.30	61.00	59.30	60.50	2 824	169 973
02.06.2023	60.20	61.30	59.20	60.00	20 814	1 249 534
01.06.2023	62.00	62.00	60.10	60.20	1 732	105 420
31.05.2023	61.00	67.10	59.80	61.30	95 581	6 034 034
30.05.2023	61.00	65.80	60.20	61.00	7 160	461 002
29.05.2023	62.80	65.00	62.70	63.00	8 229	525 646
26.05.2023	59.10	63.00	59.10	63.00	6 360	385 084
25.05.2023	62.00	62.00	59.00	61.00	6 574	393 938
24.05.2023	58.10	62.00	55.00	62.00	18 075	1 091 987
23.05.2023	57.60	58.70	56.80	58.10	4 687	271 440
22.05.2023	56.20	57.80	56.10	57.80	2 017	115 280
19.05.2023	57.00	57.00	56.00	56.00	1 620	91 377
18.05.2023	54.70	57.00	54.50	57.00	3 685	205 446
17.05.2023	55.40	57.00	53.20	54.70	4 466	246 571
16.05.2023	54.10	55.00	53.10	55.00	900	48 915
15.05.2023	55.00	56.20	54.40	54.60	2 367	129 628
12.05.2023	55.00	55.00	53.00	55.00	1 346	73 867
11.05.2023	51.80	54.40	51.80	54.40	10 050	537 946
10.05.2023	54.40	54.40	53.10	54.00	665	35 571
09.05.2023	54.20	54.40	53.40	54.40	220	11 888
08.05.2023	54.00	54.20	54.00	54.10	369	19 966
05.05.2023	54.30	54.40	51.30	54.00	2 309	123 506
04.05.2023	54.90	54.90	53.00	54.30	8 448	451 414
02.05.2023	54.70	54.70	53.10	53.90	2 230	120 172
28.04.2023	56.20	56.20	53.30	53.80	465	25 567
27.04.2023	53.80	55.20	53.80	55.20	714	38 503
26.04.2023	54.00	54.00	53.00	53.10	1 781	95 172
25.04.2023	55.70	55.70	54.00	54.00	372	20 317
24.04.2023	54.10	56.90	54.10	55.70	673	37 415
21.04.2023	57.90	57.90	54.10	54.10	15 102	830 506
20.04.2023	56.00	57.80	55.90	57.80	35 203	1 979 723
19.04.2023	57.00	57.00	56.90	57.00	1 629	92 794
18.04.2023	55.90	57.00	54.10	56.80	1 828	103 209
17.04.2023	53.50	57.00	53.50	55.90	1 658	90 863
14.04.2023	54.80	55.40	53.20	53.50	2 571	139 969
13.04.2023	56.50	57.20	54.50	54.80	1 688	95 086
12.04.2023	57.00	57.00	55.90	56.50	4 072	230 992
11.04.2023	53.30	57.80	52.60	57.80	8 117	455 689
06.04.2023	53.10	53.10	52.50	53.10	231	12 206
05.04.2023	53.60	53.60	52.70	53.00	689	36 626
04.04.2023	56.00	56.00	51.00	53.00	27 817	1 480 094
03.04.2023	56.50	57.60	55.60	56.00	3 081	173 824
31.03.2023	56.00	58.00	56.00	58.00	1 481	85 655
30.03.2023	55.00	58.00	54.80	58.00	2 528	143 062
29.03.2023	55.90	55.90	55.00	55.00	63 029	3 472 915
28.03.2023	55.10	55.80	55.10	55.20	90 943	5 020 123
27.03.2023	56.90	56.90	53.90	55.90	1 051	58 111
24.03.2023	57.60	57.60	55.10	55.30	829	45 942