Grupa Pracuj SA (GPPP)

GPPP
🏛️ ポーランド →
64.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 40.90 41.55 40.35 40.90 0.0M
2022-12-29 39.40 41.00 39.40 40.55 0.0M
2022-12-28 40.50 40.50 39.20 39.80 0.0M
2022-12-27 40.20 40.95 40.05 40.50 0.0M
2022-12-23 40.50 40.50 39.80 40.10 0.1M
2022-12-22 40.40 40.90 39.50 40.40 0.1M
2022-12-21 39.00 40.40 38.05 40.00 0.0M
2022-12-20 40.15 40.30 39.00 39.00 0.0M
2022-12-19 41.30 41.50 38.95 40.15 0.0M
2022-12-16 44.10 44.10 40.40 41.25 0.0M
2022-12-15 45.00 45.05 44.10 44.10 0.0M
2022-12-14 44.85 47.00 44.15 45.00 0.0M
2022-12-13 46.10 47.50 44.05 45.75 0.0M
2022-12-12 46.95 47.50 45.15 46.00 0.0M
2022-12-09 45.40 49.80 45.10 46.40 0.0M
2022-12-08 45.20 47.00 45.20 45.30 0.0M
2022-12-07 44.70 46.95 44.70 45.50 0.0M
2022-12-06 47.10 48.00 44.50 44.50 0.0M
2022-12-05 45.00 47.50 45.00 47.00 0.0M
2022-12-02 44.95 45.95 44.50 45.35 0.0M
2022-12-01 46.00 46.50 44.15 44.25 0.0M
2022-11-30 46.00 46.50 45.05 45.45 0.0M
2022-11-29 45.00 46.00 45.00 46.00 0.0M
2022-11-28 44.00 45.60 43.75 44.60 0.0M
2022-11-25 43.60 44.55 42.85 44.00 0.0M
2022-11-24 45.35 45.35 41.75 43.50 0.2M
2022-11-23 44.90 46.50 44.90 44.90 0.0M
2022-11-22 45.60 46.85 44.90 44.90 0.0M
2022-11-21 47.10 47.10 45.00 45.00 0.0M
2022-11-18 45.85 47.75 44.50 46.45 0.0M
2022-11-17 46.40 47.95 44.90 45.00 0.0M
2022-11-16 46.40 46.90 45.05 45.90 0.0M
2022-11-15 51.90 51.90 46.40 46.40 0.0M
2022-11-14 48.00 52.00 47.05 51.00 0.0M
2022-11-10 46.60 49.95 44.15 48.60 0.0M
2022-11-09 50.00 50.00 46.00 46.00 0.0M
2022-11-08 52.10 52.10 48.00 48.70 0.0M
2022-11-07 48.00 52.20 47.50 52.10 0.0M
2022-11-04 46.25 48.90 46.00 48.00 0.0M
2022-11-03 46.00 46.80 45.20 46.70 0.0M
2022-11-02 45.35 46.40 45.00 46.00 0.0M
2022-10-31 45.00 45.40 44.00 45.40 0.0M
2022-10-28 44.30 45.10 44.30 45.00 0.0M
2022-10-27 45.60 45.60 44.00 44.90 0.0M
2022-10-26 45.85 45.85 44.45 45.70 0.0M
2022-10-25 45.80 45.80 43.50 45.60 0.0M
2022-10-24 45.20 45.20 43.65 45.15 0.0M
2022-10-21 44.30 45.20 42.50 45.20 0.0M
2022-10-20 45.00 45.00 43.75 45.00 0.0M
2022-10-19 44.05 44.80 43.05 44.80 0.0M
2022-10-18 43.35 44.05 41.90 44.05 0.0M
2022-10-17 43.30 43.45 42.10 42.10 0.0M
2022-10-14 42.75 43.45 42.75 42.75 0.1M
2022-10-13 46.40 46.40 42.05 43.25 0.1M
2022-10-12 44.00 46.00 43.20 46.00 0.0M
2022-10-11 42.50 44.00 40.85 44.00 0.0M
2022-10-10 41.95 42.40 41.10 42.15 0.0M
2022-10-07 41.85 42.00 41.50 41.50 0.0M
2022-10-06 41.60 43.95 41.15 41.50 0.0M
2022-10-05 43.40 43.40 40.00 41.65 0.0M
2022-10-04 39.85 43.40 39.80 43.40 0.0M
2022-10-03 37.45 39.85 35.00 39.85 0.0M
2022-09-30 35.70 38.00 33.80 38.00 0.1M
2022-09-29 35.10 36.00 33.75 34.05 0.2M
2022-09-28 36.00 36.00 33.65 34.70 0.0M
2022-09-27 34.55 36.20 34.55 36.20 0.0M
2022-09-26 35.60 35.60 33.60 34.75 0.0M
2022-09-23 37.00 37.00 35.60 35.60 0.0M
2022-09-22 38.60 38.60 36.10 37.00 0.0M
2022-09-21 41.20 41.20 38.60 38.60 0.0M
2022-09-20 43.00 43.50 41.20 41.20 0.0M
2022-09-19 43.35 44.90 41.35 43.00 0.0M
2022-09-16 43.60 44.50 42.10 43.35 0.1M
2022-09-15 43.95 44.00 43.05 43.65 0.1M
2022-09-14 45.00 45.15 44.35 44.70 0.0M
2022-09-13 47.90 47.90 44.80 44.80 0.0M
2022-09-12 47.70 47.70 46.60 47.70 0.0M
2022-09-09 46.85 48.00 46.75 47.95 0.0M
2022-09-08 48.20 48.20 46.20 46.50 0.0M
2022-09-07 48.20 48.20 47.00 48.00 0.0M
2022-09-06 47.80 48.20 47.00 48.20 0.0M
2022-09-05 48.00 48.20 47.00 48.00 0.1M
2022-09-02 49.00 49.00 47.00 47.95 0.0M
2022-09-01 49.00 49.00 47.20 48.00 0.0M
2022-08-31 48.90 49.00 46.30 49.00 0.0M
2022-08-30 48.00 48.00 46.40 46.40 0.0M
2022-08-29 49.80 49.80 46.70 47.00 0.0M
2022-08-26 49.05 49.80 48.35 49.75 0.0M
2022-08-25 49.40 49.40 48.45 49.00 0.0M
2022-08-24 50.60 50.60 46.80 48.10 0.1M
2022-08-23 50.40 50.40 48.85 50.00 0.0M
2022-08-22 53.40 53.40 48.70 50.00 0.0M
2022-08-19 53.30 58.00 50.50 51.50 0.0M
2022-08-18 55.40 55.60 52.40 52.50 0.0M
2022-08-17 56.00 56.00 54.30 55.40 0.0M
2022-08-16 58.30 58.30 55.20 55.50 0.0M
2022-08-12 55.70 56.00 55.00 55.00 0.0M
2022-08-11 56.00 56.00 55.00 55.00 0.0M
2022-08-10 56.60 56.60 55.20 55.70 0.1M
2022-08-09 58.00 58.00 55.50 56.00 0.2M
2022-08-08 56.20 59.00 55.30 55.90 0.1M
2022-08-05 55.80 56.00 55.00 55.60 0.0M
2022-08-04 57.00 57.00 54.50 55.00 0.0M
2022-08-03 57.70 62.80 53.90 57.00 0.0M
2022-08-02 58.00 61.20 55.40 58.30 0.1M
2022-08-01 57.00 58.00 55.00 58.00 0.1M
2022-07-29 52.00 58.00 50.10 55.00 0.1M
2022-07-28 50.60 52.50 48.50 52.00 0.0M
2022-07-27 50.60 50.80 48.40 49.10 0.0M
2022-07-26 51.60 52.00 50.60 50.60 0.0M
2022-07-25 51.50 51.90 50.50 51.60 0.0M
2022-07-22 52.00 52.00 50.70 51.00 0.0M
2022-07-21 53.00 53.50 49.65 52.00 0.0M
2022-07-20 52.20 52.50 51.90 52.50 0.0M
2022-07-19 52.20 52.20 51.90 51.90 0.0M
2022-07-18 53.00 53.00 51.00 52.00 0.0M
2022-07-15 54.80 58.00 51.00 52.50 0.0M
2022-07-14 57.30 57.30 53.90 54.00 0.0M
2022-07-13 58.80 58.80 56.10 56.50 0.0M
2022-07-12 53.50 58.70 53.00 57.90 0.0M
2022-07-11 49.85 54.50 48.60 54.50 0.0M
2022-07-08 52.90 53.70 49.65 49.90 0.0M
2022-07-07 52.60 52.60 51.40 52.60 0.0M
2022-07-06 49.00 52.60 49.00 50.00 0.0M
2022-07-05 52.20 52.30 48.30 52.00 0.0M
2022-07-04 53.00 53.40 52.20 52.60 0.0M
2022-07-01 54.00 54.00 52.30 53.00 0.0M
2022-06-30 51.10 56.10 50.00 56.10 0.1M
2022-06-29 50.40 50.90 48.70 50.90 0.0M
2022-06-28 52.40 52.40 48.50 49.50 0.0M
2022-06-27 49.20 50.00 47.15 50.00 0.0M
2022-06-24 50.00 50.00 45.25 48.00 0.0M
2022-06-23 51.10 51.10 49.05 49.05 0.0M
2022-06-22 55.00 55.00 50.60 51.70 0.0M
2022-06-21 55.00 55.00 52.30 53.10 0.0M
2022-06-20 56.00 56.00 52.60 53.10 0.0M
2022-06-17 54.00 55.00 52.30 55.00 0.1M
2022-06-15 56.90 56.90 52.60 54.00 0.1M
2022-06-14 56.30 56.30 52.30 55.40 0.0M
2022-06-13 56.60 56.60 55.00 56.60 0.1M
2022-06-10 57.50 57.50 55.70 57.00 0.1M
2022-06-09 57.00 57.00 56.10 56.30 0.0M
2022-06-08 59.80 59.80 55.60 56.10 0.0M
2022-06-07 57.50 59.80 56.20 59.80 0.0M
2022-06-06 57.00 58.60 56.00 58.60 0.1M
2022-06-03 59.00 59.00 55.00 56.30 0.0M
2022-06-02 55.00 59.40 55.00 58.90 0.0M
2022-06-01 53.80 56.20 53.80 54.50 0.1M
2022-05-31 59.40 60.00 52.30 52.30 0.1M
2022-05-30 61.60 62.20 59.50 59.50 0.0M
2022-05-27 65.30 65.30 62.40 62.60 0.0M
2022-05-26 63.00 65.40 60.60 65.40 0.0M
2022-05-25 61.60 63.00 60.10 62.70 0.2M
2022-05-24 61.50 62.50 59.40 61.40 0.0M
2022-05-23 60.80 62.00 58.30 61.30 0.0M
2022-05-20 62.00 62.00 59.00 60.00 0.0M
2022-05-19 62.00 62.00 60.50 61.00 0.0M
2022-05-18 63.50 63.50 60.00 62.00 0.0M
2022-05-17 64.70 64.70 62.60 63.50 0.0M
2022-05-16 64.80 64.80 62.20 63.70 0.0M
2022-05-13 58.30 64.10 58.30 60.60 0.0M
2022-05-12 58.00 60.00 57.80 58.10 0.0M
2022-05-11 58.50 58.50 57.10 58.00 0.0M
2022-05-10 61.00 61.00 57.60 57.80 0.0M
2022-05-09 63.00 63.00 59.00 59.00 0.0M
2022-05-06 60.00 60.20 57.70 59.50 0.0M
2022-05-05 59.00 59.70 59.00 59.00 0.0M
2022-05-04 57.00 58.80 56.60 58.00 0.0M
2022-05-02 61.00 61.00 57.00 57.00 0.0M
2022-04-29 62.00 62.00 60.00 60.00 0.0M
2022-04-28 61.30 61.30 59.50 61.00 0.1M
2022-04-27 65.80 65.80 59.90 60.00 0.0M
2022-04-26 63.00 63.50 57.90 63.30 0.0M
2022-04-25 69.00 69.00 62.70 63.00 0.0M
2022-04-22 69.00 69.10 62.10 64.00 0.0M
2022-04-21 66.00 67.00 64.80 66.00 0.0M
2022-04-20 66.40 66.90 66.00 66.00 0.0M
2022-04-19 69.20 69.50 66.40 66.40 0.0M
2022-04-14 68.20 70.30 68.20 68.80 0.0M
2022-04-13 70.10 70.10 67.60 70.00 0.0M
2022-04-12 72.39 72.39 70.21 71.39 0.0M
2022-04-11 70.40 72.94 70.10 72.88 0.1M
2022-04-08 70.80 71.90 70.80 71.50 0.1M
2022-04-07 66.00 72.59 66.00 71.00 0.0M
2022-04-06 61.52 66.00 61.14 66.00 0.0M
2022-04-05 64.70 66.00 64.00 64.50 0.1M
2022-04-04 64.80 65.01 64.35 64.61 0.0M
2022-04-01 63.70 64.80 63.59 64.50 0.0M
2022-03-31 62.20 63.70 62.20 63.00 0.0M
2022-03-30 61.50 62.30 61.50 62.30 0.0M
2022-03-29 60.50 62.10 60.14 61.50 0.0M
2022-03-28 60.00 61.10 59.51 60.50 0.0M
2022-03-25 59.85 59.85 58.55 59.80 0.0M
2022-03-24 57.89 59.88 57.88 59.00 0.0M
2022-03-23 58.00 58.99 57.30 57.90 0.0M
2022-03-22 58.00 59.99 56.56 58.10 0.0M
2022-03-21 60.80 60.80 57.13 57.99 0.0M
2022-03-18 60.90 60.90 56.51 60.80 0.0M
2022-03-17 53.50 59.00 53.32 59.00 0.0M
2022-03-16 51.50 54.60 50.91 53.03 0.0M
2022-03-15 51.00 51.50 50.00 51.50 0.0M
2022-03-14 51.00 51.68 48.85 49.00 0.0M
2022-03-11 49.20 50.45 48.31 48.86 0.0M
2022-03-10 49.00 50.49 46.91 49.00 0.1M
2022-03-09 49.10 49.10 45.00 48.20 0.1M
2022-03-08 48.15 49.44 48.06 48.20 0.0M
2022-03-07 49.50 50.00 48.00 48.20 0.0M
2022-03-04 52.50 52.50 48.80 49.50 0.0M
2022-03-03 53.53 54.00 52.50 52.50 0.1M
2022-03-02 54.00 55.00 52.01 53.53 0.1M
2022-03-01 57.30 59.00 54.00 55.24 0.0M
2022-02-28 60.00 60.74 58.00 58.00 0.0M
2022-02-25 56.50 62.15 56.49 60.00 0.0M
2022-02-24 56.00 63.00 55.67 55.67 0.0M
2022-02-23 68.50 68.61 67.00 67.00 0.0M
2022-02-22 70.41 70.41 67.00 68.50 0.0M
2022-02-21 70.99 71.01 65.14 70.40 0.0M
2022-02-18 72.49 72.49 70.01 70.60 0.0M
2022-02-17 73.56 73.56 71.54 72.00 0.0M
2022-02-16 73.52 74.06 73.00 73.50 0.0M
2022-02-15 73.50 73.80 73.01 73.52 0.0M
2022-02-14 72.47 73.00 71.03 73.00 0.0M
2022-02-11 71.10 72.48 71.10 72.45 0.0M
2022-02-10 76.00 76.00 71.23 71.80 0.2M
2022-02-09 75.00 75.98 73.91 74.87 0.1M
2022-02-08 73.98 74.20 72.85 73.80 0.0M
2022-02-07 73.00 73.00 69.20 72.06 0.0M
2022-02-04 75.30 75.30 74.50 74.50 0.0M
2022-02-03 75.00 75.30 74.50 74.50 0.0M
2022-02-02 73.50 75.00 73.50 75.00 0.0M
2022-02-01 72.50 74.04 72.40 73.01 0.0M
2022-01-31 72.68 72.68 70.04 72.00 0.0M
2022-01-28 72.75 73.00 70.23 71.00 0.0M
2022-01-27 72.34 73.43 72.00 72.75 0.0M
2022-01-26 73.93 74.05 73.01 73.45 0.0M
2022-01-25 73.02 74.60 73.02 73.93 0.0M
2022-01-24 75.00 75.05 73.60 73.89 0.1M
2022-01-21 74.00 75.84 73.20 74.70 0.1M
2022-01-20 79.15 79.15 72.33 74.00 0.2M
2022-01-19 77.50 79.88 76.00 79.15 0.1M
2022-01-18 78.20 79.70 77.20 78.00 0.1M
2022-01-17 78.00 78.20 77.49 78.20 0.0M
2022-01-14 77.50 77.85 77.01 77.60 0.1M
2022-01-13 77.90 77.90 76.80 77.70 0.0M
2022-01-12 75.80 77.50 75.80 76.73 0.1M
2022-01-11 75.90 76.39 75.01 75.75 0.2M
2022-01-10 75.20 75.75 75.20 75.55 0.0M
2022-01-07 75.50 75.99 75.00 75.20 0.1M
2022-01-05 74.20 75.99 74.20 75.51 0.0M
2022-01-04 73.95 76.40 73.01 74.80 0.1M
2022-01-03 72.50 73.50 72.50 73.37 0.0M