Grupa Recykl SA (GRC)

GRC
🏛️ Pologne →
70.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 68.00 68.00 67.50 67.50 0.0M
2021-12-29 67.50 67.50 67.00 67.50 0.0M
2021-12-28 67.50 67.50 66.00 67.50 0.0M
2021-12-27 66.00 67.50 66.00 67.50 0.0M
2021-12-23 65.50 65.50 65.00 65.00 0.0M
2021-12-22 63.50 65.50 63.50 65.50 0.0M
2021-12-21 63.50 66.50 63.50 65.50 0.0M
2021-12-20 68.50 68.50 63.00 63.00 0.0M
2021-12-17 69.00 69.00 68.50 68.50 0.0M
2021-12-16 69.00 69.00 68.00 69.00 0.0M
2021-12-15 73.00 73.00 67.50 68.50 0.0M
2021-12-14 73.00 73.00 73.00 73.00 0.0M
2021-12-13 73.50 73.50 73.50 73.50 0.0M
2021-12-10 73.50 73.50 70.00 73.50 0.0M
2021-12-09 73.50 73.50 66.00 73.50 0.0M
2021-12-08 73.50 73.50 71.00 73.50 0.0M
2021-12-07 74.50 74.50 71.00 73.50 0.0M
2021-12-06 74.00 74.00 74.00 74.00 0.0M
2021-12-03 75.00 75.00 71.50 74.00 0.0M
2021-12-02 73.50 74.00 72.00 74.00 0.0M
2021-12-01 74.00 74.00 71.00 73.50 0.0M
2021-11-30 74.00 74.00 73.50 74.00 0.0M
2021-11-29 74.00 74.00 73.00 73.00 0.0M
2021-11-26 76.00 76.00 70.50 72.50 0.0M
2021-11-25 76.00 76.00 73.50 75.00 0.0M
2021-11-24 74.50 76.00 74.50 76.00 0.0M
2021-11-23 76.00 76.00 73.00 74.50 0.0M
2021-11-22 72.50 77.00 72.50 76.00 0.0M
2021-11-19 75.00 75.00 71.50 72.50 0.0M
2021-11-18 75.00 75.00 69.50 75.00 0.0M
2021-11-17 78.00 79.00 62.50 75.00 0.0M
2021-11-16 74.00 78.00 70.50 78.00 0.0M
2021-11-15 67.50 73.50 65.00 73.00 0.0M
2021-11-12 64.00 70.00 64.00 67.50 0.0M
2021-11-10 64.00 64.00 62.00 63.50 0.0M
2021-11-09 63.00 63.00 61.50 62.50 0.0M
2021-11-08 58.50 64.00 58.00 63.50 0.0M
2021-11-05 58.50 58.50 58.50 58.50 0.0M
2021-11-04 57.00 58.50 55.50 58.50 0.0M
2021-11-03 57.00 57.00 57.00 57.00 0.0M
2021-11-02 57.00 57.00 57.00 57.00 0.0M
2021-10-29 57.00 57.00 57.00 57.00 0.0M
2021-10-28 57.00 57.00 57.00 57.00 0.0M
2021-10-27 56.50 57.00 54.00 57.00 0.0M
2021-10-26 57.00 57.00 54.50 56.50 0.0M
2021-10-25 56.00 56.50 56.00 56.50 0.0M
2021-10-22 56.00 56.00 56.00 56.00 0.0M
2021-10-21 53.50 56.00 53.50 56.00 0.0M
2021-10-20 55.00 55.00 55.00 55.00 0.0M
2021-10-19 56.50 56.50 53.50 56.00 0.0M
2021-10-18 56.50 56.50 56.00 56.50 0.0M
2021-10-15 54.00 56.00 54.00 56.00 0.0M
2021-10-14 54.00 57.00 54.00 57.00 0.0M
2021-10-13 54.50 57.00 53.50 57.00 0.0M
2021-10-12 56.00 56.00 56.00 56.00 0.0M
2021-10-11 57.00 57.00 57.00 57.00 0.0M
2021-10-08 55.50 57.00 55.50 57.00 0.0M
2021-10-07 55.50 55.50 55.50 55.50 0.0M
2021-10-06 56.00 56.00 54.00 55.50 0.0M
2021-10-05 56.00 56.00 56.00 56.00 0.0M
2021-10-04 56.50 56.50 53.00 56.50 0.0M
2021-10-01 57.00 57.00 57.00 57.00 0.0M
2021-09-30 57.00 57.00 57.00 57.00 0.0M
2021-09-29 56.50 57.00 54.00 56.00 0.0M
2021-09-28 57.00 57.00 57.00 57.00 0.0M
2021-09-27 57.00 57.00 53.50 56.50 0.0M
2021-09-24 57.00 57.00 57.00 57.00 0.0M
2021-09-23 57.00 57.00 55.00 57.00 0.0M
2021-09-22 58.50 58.50 58.50 58.50 0.0M
2021-09-21 58.00 58.00 58.00 58.00 0.0M
2021-09-20 58.00 58.00 54.00 58.00 0.0M
2021-09-17 58.50 58.50 56.00 58.00 0.0M
2021-09-16 58.00 58.00 58.00 58.00 0.0M
2021-09-15 58.00 58.00 58.00 58.00 0.0M
2021-09-14 58.00 58.00 56.50 58.00 0.0M
2021-09-13 58.00 58.00 58.00 58.00 0.0M
2021-09-10 58.00 58.00 58.00 58.00 0.0M
2021-09-09 55.00 55.00 55.00 55.00 0.0M
2021-09-08 55.00 55.00 55.00 55.00 0.0M
2021-09-07 56.00 56.00 53.50 55.00 0.0M
2021-09-06 56.00 56.00 56.00 56.00 0.0M
2021-09-03 57.00 57.00 56.00 56.00 0.0M
2021-09-02 56.00 56.00 55.00 55.00 0.0M
2021-09-01 57.00 57.00 55.50 56.50 0.0M
2021-08-31 57.00 57.00 56.00 57.00 0.0M
2021-08-30 57.00 57.00 55.50 57.00 0.0M
2021-08-27 57.50 57.50 55.50 57.00 0.0M
2021-08-26 58.00 58.00 58.00 58.00 0.0M
2021-08-25 58.50 58.50 56.50 58.00 0.0M
2021-08-24 58.50 58.50 55.00 57.00 0.0M
2021-08-23 58.50 58.50 58.00 58.00 0.0M
2021-08-20 58.50 58.50 58.00 58.50 0.0M
2021-08-19 58.00 58.00 54.00 58.00 0.0M
2021-08-18 55.50 58.50 54.50 58.50 0.0M
2021-08-17 54.50 55.50 53.50 55.50 0.0M
2021-08-16 53.50 53.50 51.50 53.50 0.0M
2021-08-13 49.80 54.50 49.80 53.50 0.0M
2021-08-12 49.80 49.80 47.60 49.80 0.0M
2021-08-11 49.80 49.80 47.00 49.80 0.0M
2021-08-10 49.80 49.80 48.00 49.80 0.0M
2021-08-09 50.00 50.00 50.00 50.00 0.0M
2021-08-06 50.00 50.00 50.00 50.00 0.0M
2021-08-05 50.00 50.00 50.00 50.00 0.0M
2021-08-04 48.80 50.00 48.00 50.00 0.0M
2021-08-03 50.00 50.00 50.00 50.00 0.0M
2021-08-02 50.00 50.00 50.00 50.00 0.0M
2021-07-30 50.00 50.00 48.00 50.00 0.0M
2021-07-29 50.00 50.00 49.00 49.00 0.0M
2021-07-28 50.00 50.00 50.00 50.00 0.0M
2021-07-27 50.00 50.00 48.00 50.00 0.0M
2021-07-26 49.80 50.00 48.00 50.00 0.0M
2021-07-23 49.80 49.80 49.80 49.80 0.0M
2021-07-22 49.00 50.00 48.40 49.80 0.0M
2021-07-21 47.20 49.00 47.20 49.00 0.0M
2021-07-20 48.60 48.60 45.40 47.20 0.0M
2021-07-19 48.60 48.60 45.40 48.60 0.0M
2021-07-16 48.60 48.60 48.60 48.60 0.0M
2021-07-15 48.60 48.60 46.60 46.60 0.0M
2021-07-14 48.60 48.60 47.00 47.00 0.0M
2021-07-13 48.80 48.80 46.80 48.80 0.0M
2021-07-12 48.80 48.80 48.80 48.80 0.0M
2021-07-09 48.60 48.60 47.60 47.60 0.0M
2021-07-08 47.40 48.80 47.40 48.80 0.0M
2021-07-07 48.80 48.80 48.80 48.80 0.0M
2021-07-06 49.00 49.00 48.80 48.80 0.0M
2021-07-05 48.60 48.60 47.20 47.20 0.0M
2021-07-02 48.60 48.60 48.60 48.60 0.0M
2021-07-01 48.40 48.40 47.20 47.20 0.0M
2021-06-30 48.00 48.00 47.20 47.20 0.0M
2021-06-29 48.00 48.00 48.00 48.00 0.0M
2021-06-28 48.40 48.40 45.60 46.60 0.0M
2021-06-25 48.60 48.60 46.60 46.60 0.0M
2021-06-24 48.60 48.60 47.00 47.00 0.0M
2021-06-23 48.60 48.60 47.00 47.00 0.0M
2021-06-22 48.60 48.60 48.60 48.60 0.0M
2021-06-21 49.00 49.00 48.60 48.60 0.0M
2021-06-18 49.00 49.00 49.00 49.00 0.0M
2021-06-17 47.60 48.80 47.60 48.80 0.0M
2021-06-16 49.60 49.60 49.00 49.00 0.0M
2021-06-15 49.60 49.60 49.00 49.00 0.0M
2021-06-14 49.40 49.40 49.40 49.40 0.0M
2021-06-11 49.60 49.60 47.40 48.80 0.0M
2021-06-10 49.60 49.60 49.40 49.40 0.0M
2021-06-09 49.60 49.60 49.60 49.60 0.0M
2021-06-08 49.60 49.60 47.60 49.60 0.0M
2021-06-07 49.40 49.60 49.40 49.60 0.0M
2021-06-04 49.60 49.60 49.40 49.40 0.0M
2021-06-02 49.60 49.60 49.60 49.60 0.0M
2021-06-01 49.40 49.40 49.00 49.40 0.0M
2021-05-31 48.00 49.00 44.40 49.00 0.0M
2021-05-28 48.00 48.20 48.00 48.00 0.0M
2021-05-27 49.00 49.00 48.00 48.00 0.0M
2021-05-26 49.40 49.40 49.40 49.40 0.0M
2021-05-25 49.60 49.60 48.00 48.00 0.0M
2021-05-24 49.40 49.40 48.80 49.00 0.0M
2021-05-21 49.60 49.60 48.60 49.60 0.0M
2021-05-20 49.60 49.60 49.00 49.20 0.0M
2021-05-19 49.80 49.80 49.00 49.80 0.0M
2021-05-18 49.60 49.80 49.60 49.80 0.0M
2021-05-17 49.80 49.80 49.00 49.80 0.0M
2021-05-14 48.60 49.80 48.60 49.80 0.0M
2021-05-13 48.00 48.60 48.00 48.60 0.0M
2021-05-12 48.60 48.60 48.60 48.60 0.0M
2021-05-11 48.00 48.00 46.20 48.00 0.0M
2021-05-10 48.00 48.00 47.00 48.00 0.0M
2021-05-07 48.60 48.60 43.00 48.20 0.0M
2021-05-06 48.60 48.60 47.00 48.60 0.0M
2021-05-05 48.60 48.60 47.20 48.40 0.0M
2021-05-04 47.20 48.60 47.20 48.60 0.0M
2021-04-30 48.60 48.60 47.20 48.40 0.0M
2021-04-29 48.60 48.60 46.20 48.00 0.0M
2021-04-28 48.60 48.60 48.40 48.60 0.0M
2021-04-27 47.40 48.60 47.40 48.60 0.0M
2021-04-26 47.60 47.60 46.00 47.40 0.0M
2021-04-23 42.20 47.60 42.20 47.60 0.0M
2021-04-22 47.60 47.60 45.40 47.40 0.0M
2021-04-21 47.40 48.00 46.40 48.00 0.0M
2021-04-20 48.60 48.60 46.40 47.60 0.0M
2021-04-19 48.80 48.80 47.00 48.80 0.0M
2021-04-16 48.00 49.00 47.80 48.80 0.0M
2021-04-15 48.80 48.80 47.80 47.80 0.0M
2021-04-14 48.80 48.80 48.40 48.40 0.0M
2021-04-13 49.00 49.00 46.40 49.00 0.0M
2021-04-12 49.00 49.00 47.60 49.00 0.0M
2021-04-09 45.60 48.80 45.20 48.80 0.0M
2021-04-08 45.60 45.60 45.60 45.60 0.0M
2021-04-07 45.40 45.60 45.00 45.60 0.0M
2021-04-06 45.40 45.60 42.20 45.00 0.0M
2021-04-01 44.40 45.60 42.20 45.60 0.0M
2021-03-31 36.40 46.00 32.00 44.80 0.1M
2021-03-30 40.00 40.00 36.00 36.00 0.0M
2021-03-29 40.00 40.00 40.00 40.00 0.0M
2021-03-26 41.60 41.60 39.80 39.80 0.0M
2021-03-25 41.60 41.60 39.60 40.80 0.0M
2021-03-24 41.00 42.00 40.00 40.00 0.0M
2021-03-23 41.80 41.80 40.00 40.00 0.0M
2021-03-22 42.20 42.20 38.60 40.40 0.0M
2021-03-19 39.80 40.80 39.80 39.80 0.0M
2021-03-18 42.80 42.80 39.60 39.80 0.0M
2021-03-17 42.80 43.00 39.80 43.00 0.0M
2021-03-16 42.60 42.60 41.00 41.00 0.0M
2021-03-15 43.40 43.40 39.00 40.80 0.0M
2021-03-12 43.60 43.80 40.60 43.80 0.0M
2021-03-11 44.00 44.00 38.00 43.60 0.0M
2021-03-10 44.20 44.20 42.00 43.00 0.0M
2021-03-09 43.00 43.00 41.20 43.00 0.0M
2021-03-08 46.80 46.80 42.60 43.00 0.0M
2021-03-05 46.80 46.80 43.00 43.00 0.0M
2021-03-04 46.80 46.80 43.80 45.20 0.0M
2021-03-03 49.40 49.40 42.00 45.60 0.0M
2021-03-02 49.40 49.40 46.40 49.00 0.0M
2021-03-01 49.00 49.40 48.60 49.40 0.0M
2021-02-26 47.00 48.40 47.00 48.40 0.0M
2021-02-25 48.00 48.20 46.60 46.60 0.0M
2021-02-24 49.00 49.00 48.60 48.60 0.0M
2021-02-23 48.80 48.80 45.00 45.00 0.0M
2021-02-22 47.40 48.40 45.60 45.60 0.0M
2021-02-19 46.00 49.40 44.20 47.20 0.0M
2021-02-18 51.00 51.00 47.00 47.00 0.0M
2021-02-17 51.00 51.00 50.00 50.50 0.0M
2021-02-16 50.50 51.00 48.00 51.00 0.0M
2021-02-15 48.00 53.00 48.00 49.00 0.0M
2021-02-12 48.00 48.20 48.00 48.00 0.0M
2021-02-11 47.80 48.20 44.80 48.00 0.0M
2021-02-10 41.40 49.40 40.80 48.80 0.0M
2021-02-09 41.00 41.00 40.20 40.20 0.0M
2021-02-08 40.20 41.00 40.20 41.00 0.0M
2021-02-05 40.20 40.80 40.20 40.80 0.0M
2021-02-04 41.00 41.00 40.20 40.20 0.0M
2021-02-03 41.00 41.00 40.20 40.20 0.0M
2021-02-02 41.00 41.00 40.00 41.00 0.0M
2021-02-01 41.00 41.00 40.00 41.00 0.0M
2021-01-29 40.80 41.00 40.40 40.60 0.0M
2021-01-28 40.00 40.00 40.00 40.00 0.0M
2021-01-27 41.00 41.00 39.60 40.60 0.0M
2021-01-26 40.20 40.60 39.60 40.60 0.0M
2021-01-25 38.00 40.20 37.20 40.20 0.0M
2021-01-22 37.00 37.20 36.80 37.20 0.0M
2021-01-21 36.80 36.80 36.80 36.80 0.0M
2021-01-20 36.60 36.60 36.60 36.60 0.0M
2021-01-19 37.00 37.00 36.80 36.80 0.0M
2021-01-18 37.80 40.40 37.80 38.00 0.0M
2021-01-15 39.60 39.60 36.80 37.60 0.0M
2021-01-14 39.60 39.60 39.20 39.20 0.0M
2021-01-13 37.60 37.60 37.60 37.60 0.0M
2021-01-12 39.60 39.60 37.80 37.80 0.0M
2021-01-11 39.40 39.40 39.40 39.40 0.0M
2021-01-08 39.60 39.60 39.60 39.60 0.0M
2021-01-07 39.60 39.60 39.60 39.60 0.0M
2021-01-05 39.60 39.60 36.60 38.00 0.0M
2021-01-04 38.00 40.20 37.80 38.00 0.0M