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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
05.12.2025	53.10	53.70	52.00	53.70	5 248	278 751
04.12.2025	54.00	54.00	53.10	53.10	1 849	99 276
03.12.2025	53.80	55.00	53.70	54.00	2 063	111 951
02.12.2025	53.80	54.30	52.50	54.00	13 282	717 550
01.12.2025	54.00	54.30	52.00	52.50	32 668	1 756 211
28.11.2025	54.00	54.40	53.40	53.60	11 894	642 782
27.11.2025	54.90	54.90	53.40	54.00	592	31 947
26.11.2025	55.50	56.00	54.00	54.00	17 842	986 035
25.11.2025	53.50	55.50	53.10	55.50	16 907	921 223
24.11.2025	53.40	54.00	52.60	53.50	4 798	255 061
21.11.2025	53.00	53.80	52.60	53.30	48 491	2 583 931
20.11.2025	53.20	54.90	52.60	53.00	129 855	6 914 372
19.11.2025	53.00	53.00	51.70	51.70	23 394	1 223 437
18.11.2025	54.00	54.00	50.50	52.60	40 336	2 117 598
17.11.2025	55.20	55.20	53.70	54.10	2 799	152 853
14.11.2025	55.50	55.90	55.00	55.20	11 921	660 330
13.11.2025	55.80	56.00	55.60	55.70	3 639	203 176
12.11.2025	56.70	57.00	55.60	56.00	9 922	560 232
10.11.2025	57.00	57.00	55.90	56.00	27 256	1 532 797
07.11.2025	57.50	57.50	56.20	57.00	3 777	214 364
06.11.2025	57.00	57.50	56.30	57.00	2 974	169 042
05.11.2025	56.90	57.00	55.10	56.80	8 549	481 958
04.11.2025	56.00	56.70	55.70	56.50	10 839	607 963
03.11.2025	57.00	57.00	56.10	56.10	12 031	680 023
31.10.2025	57.50	57.50	56.30	56.70	5 781	329 145
30.10.2025	57.80	58.20	57.00	57.20	23 981	1 376 365
29.10.2025	59.00	59.00	57.00	58.00	50 403	2 925 166
28.10.2025	58.80	59.00	58.30	58.80	1 444	84 842
27.10.2025	59.50	59.50	58.10	58.80	12 070	710 620
24.10.2025	59.70	59.70	59.10	59.50	9 206	547 305
23.10.2025	59.80	59.80	59.30	59.50	3 999	238 335
22.10.2025	59.70	60.10	59.30	59.30	39 565	2 371 880
21.10.2025	60.00	60.00	59.70	60.00	1 604	96 107
20.10.2025	59.50	60.00	59.50	60.00	1 275	76 396
17.10.2025	60.00	60.00	59.00	59.50	6 465	385 395
16.10.2025	60.30	60.30	58.90	60.00	9 698	579 489
15.10.2025	60.50	60.50	59.40	60.20	7 373	442 264
14.10.2025	60.50	60.50	60.00	60.50	1 464	88 329
13.10.2025	60.00	60.60	59.40	60.50	7 034	424 540
10.10.2025	60.60	60.60	59.80	60.00	6 951	419 974
09.10.2025	61.00	61.00	60.20	60.60	54 877	3 320 482
08.10.2025	60.70	61.00	58.60	61.00	10 992	655 755
07.10.2025	61.00	61.20	59.50	60.00	6 501	393 341
06.10.2025	62.20	63.50	61.20	61.20	6 263	391 893
03.10.2025	64.90	64.90	60.90	61.70	17 792	1 121 231
02.10.2025	65.40	65.40	63.00	64.00	2 691	171 092
01.10.2025	66.00	66.00	63.30	64.70	5 383	345 732
30.09.2025	65.10	66.00	63.90	66.00	10 016	645 871
29.09.2025	64.80	65.70	63.90	65.00	14 428	930 303
26.09.2025	65.20	65.90	63.60	64.20	4 098	264 048