Grupa Recykl SA

GRC
🏛️ 波兰 →
71.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 48.60 48.60 48.00 48.00 0.0M
2022-12-29 48.80 48.80 45.80 48.80 0.0M
2022-12-28 49.60 49.60 46.40 49.00 0.0M
2022-12-27 49.60 49.60 49.60 49.60 0.0M
2022-12-23 49.40 49.60 47.40 49.40 0.0M
2022-12-22 49.40 49.40 47.20 49.40 0.0M
2022-12-21 49.60 49.60 49.00 49.00 0.0M
2022-12-20 49.60 49.60 47.20 49.40 0.0M
2022-12-19 49.60 49.60 49.60 49.60 0.0M
2022-12-16 49.80 49.80 48.00 49.80 0.0M
2022-12-15 49.60 49.80 47.60 49.80 0.0M
2022-12-14 49.00 49.40 48.20 49.40 0.0M
2022-12-13 49.00 49.20 48.80 49.00 0.0M
2022-12-12 49.60 49.60 47.20 49.20 0.0M
2022-12-09 46.40 49.80 44.00 49.80 0.0M
2022-12-08 47.20 47.20 43.80 46.40 0.0M
2022-12-07 47.40 47.40 47.20 47.20 0.0M
2022-12-06 47.40 47.40 47.20 47.20 0.0M
2022-12-05 47.40 47.40 45.20 46.00 0.0M
2022-12-02 50.00 50.00 47.80 48.00 0.0M
2022-12-01 50.00 50.00 49.40 50.00 0.0M
2022-11-30 51.00 51.00 50.00 50.50 0.0M
2022-11-29 50.00 50.50 48.80 50.00 0.0M
2022-11-28 51.00 51.00 49.80 50.50 0.0M
2022-11-25 51.00 51.00 49.80 51.00 0.0M
2022-11-24 51.00 51.00 51.00 51.00 0.0M
2022-11-23 51.00 51.00 50.00 50.50 0.0M
2022-11-22 51.50 51.50 50.50 51.00 0.0M
2022-11-21 51.50 51.50 50.00 51.00 0.0M
2022-11-18 52.00 52.00 49.80 51.50 0.0M
2022-11-17 51.50 52.00 49.80 51.00 0.0M
2022-11-16 52.00 52.50 49.40 51.50 0.0M
2022-11-15 54.50 54.50 52.00 53.00 0.0M
2022-11-14 55.00 56.00 51.00 56.00 0.0M
2022-11-10 57.00 59.50 57.00 58.00 0.0M
2022-11-09 59.00 59.00 58.50 59.00 0.0M
2022-11-08 59.00 59.00 57.00 58.00 0.0M
2022-11-07 59.00 59.00 57.50 58.00 0.0M
2022-11-04 59.00 59.00 58.00 59.00 0.0M
2022-11-03 59.00 59.00 59.00 59.00 0.0M
2022-11-02 59.00 59.00 58.00 59.00 0.0M
2022-10-31 59.00 59.00 58.00 59.00 0.0M
2022-10-28 59.00 59.00 58.00 59.00 0.0M
2022-10-27 59.50 59.50 59.50 59.50 0.0M
2022-10-26 59.50 59.50 59.50 59.50 0.0M
2022-10-25 59.50 59.50 57.00 58.50 0.0M
2022-10-24 59.00 59.50 58.50 59.50 0.0M
2022-10-21 58.00 59.00 57.00 59.00 0.0M
2022-10-20 59.00 59.00 58.00 58.50 0.0M
2022-10-19 59.00 59.00 57.50 59.00 0.0M
2022-10-18 60.00 60.00 60.00 60.00 0.0M
2022-10-17 60.50 60.50 60.50 60.50 0.0M
2022-10-14 60.50 60.50 60.50 60.50 0.0M
2022-10-13 60.50 60.50 60.50 60.50 0.0M
2022-10-12 60.50 60.50 60.50 60.50 0.0M
2022-10-11 60.50 60.50 58.00 60.50 0.0M
2022-10-10 60.50 60.50 60.00 60.00 0.0M
2022-10-07 60.50 60.50 60.50 60.50 0.0M
2022-10-06 60.50 60.50 60.50 60.50 0.0M
2022-10-05 60.50 60.50 60.50 60.50 0.0M
2022-10-04 61.00 61.00 58.00 59.50 0.0M
2022-10-03 61.00 61.00 56.50 61.00 0.0M
2022-09-30 59.00 61.00 56.50 61.00 0.0M
2022-09-29 58.00 59.00 56.00 59.00 0.0M
2022-09-28 55.50 58.00 55.50 58.00 0.0M
2022-09-27 58.00 58.00 58.00 58.00 0.0M
2022-09-26 58.00 58.00 55.00 58.00 0.0M
2022-09-23 59.50 59.50 59.50 59.50 0.0M
2022-09-22 59.50 59.50 59.50 59.50 0.0M
2022-09-21 59.50 59.50 59.00 59.00 0.0M
2022-09-20 59.50 59.50 58.00 59.00 0.0M
2022-09-19 59.50 59.50 56.50 59.00 0.0M
2022-09-16 59.50 59.50 55.00 59.50 0.0M
2022-09-15 59.50 59.50 59.50 59.50 0.0M
2022-09-14 59.50 59.50 57.00 59.50 0.0M
2022-09-13 59.50 59.50 59.50 59.50 0.0M
2022-09-12 60.00 60.00 59.50 59.50 0.0M
2022-09-09 59.50 60.00 57.00 60.00 0.0M
2022-09-08 60.00 60.00 54.00 60.00 0.0M
2022-09-07 60.00 60.00 57.50 59.50 0.0M
2022-09-06 61.00 61.00 57.50 60.00 0.0M
2022-09-05 61.00 61.00 61.00 61.00 0.0M
2022-09-02 61.00 61.00 57.50 61.00 0.0M
2022-09-01 61.00 61.00 58.00 60.00 0.0M
2022-08-31 62.50 62.50 57.50 61.00 0.0M
2022-08-30 62.00 62.00 60.00 62.00 0.0M
2022-08-29 62.50 63.00 57.50 63.00 0.0M
2022-08-26 62.50 62.50 62.50 62.50 0.0M
2022-08-25 63.00 63.00 61.00 62.50 0.0M
2022-08-24 63.00 63.00 63.00 63.00 0.0M
2022-08-23 63.00 63.00 59.50 63.00 0.0M
2022-08-22 63.00 63.00 58.50 63.00 0.0M
2022-08-19 64.00 64.00 64.00 64.00 0.0M
2022-08-18 64.00 64.00 64.00 64.00 0.0M
2022-08-17 60.00 64.00 60.00 64.00 0.0M
2022-08-16 61.50 64.00 60.00 63.00 0.0M
2022-08-12 62.00 62.00 61.00 61.00 0.0M
2022-08-11 68.00 68.00 62.00 62.00 0.0M
2022-08-10 65.00 68.00 64.50 68.00 0.0M
2022-08-09 64.50 65.00 64.50 65.00 0.0M
2022-08-08 65.00 65.00 65.00 65.00 0.0M
2022-08-05 69.00 69.00 64.50 64.50 0.0M
2022-08-04 62.00 68.50 60.00 68.50 0.0M
2022-08-03 61.00 61.00 60.50 61.00 0.0M
2022-08-02 61.00 61.00 57.00 61.00 0.0M
2022-08-01 61.00 61.00 58.00 61.00 0.0M
2022-07-29 61.00 61.00 61.00 61.00 0.0M
2022-07-28 61.50 61.50 61.00 61.00 0.0M
2022-07-27 61.50 63.00 59.00 62.00 0.0M
2022-07-26 59.00 63.50 59.00 63.50 0.0M
2022-07-25 63.00 63.50 61.00 63.50 0.0M
2022-07-22 64.50 64.50 63.50 63.50 0.0M
2022-07-21 64.50 64.50 62.00 64.50 0.0M
2022-07-20 64.50 64.50 64.50 64.50 0.0M
2022-07-19 64.50 64.50 64.50 64.50 0.0M
2022-07-18 65.00 65.00 62.50 64.50 0.0M
2022-07-15 65.00 65.00 65.00 65.00 0.0M
2022-07-14 65.00 65.00 65.00 65.00 0.0M
2022-07-13 65.00 65.00 62.50 65.00 0.0M
2022-07-12 65.00 65.00 62.50 64.00 0.0M
2022-07-11 65.00 65.00 65.00 65.00 0.0M
2022-07-08 65.00 65.50 62.50 65.00 0.0M
2022-07-07 72.00 72.00 61.50 68.00 0.0M
2022-07-06 60.00 64.00 60.00 64.00 0.0M
2022-07-05 65.00 65.00 61.00 64.00 0.0M
2022-07-04 65.00 65.00 65.00 65.00 0.0M
2022-07-01 63.50 65.00 61.00 65.00 0.0M
2022-06-30 65.00 65.00 65.00 65.00 0.0M
2022-06-29 65.00 65.00 64.00 64.00 0.0M
2022-06-28 65.00 65.00 61.00 64.00 0.0M
2022-06-27 64.50 64.50 58.50 64.50 0.0M
2022-06-24 65.00 65.00 65.00 65.00 0.0M
2022-06-23 65.00 65.00 64.00 64.50 0.0M
2022-06-22 65.00 65.00 65.00 65.00 0.0M
2022-06-21 65.00 65.00 65.00 65.00 0.0M
2022-06-20 66.00 66.00 61.00 64.50 0.0M
2022-06-17 66.00 68.00 57.50 66.00 0.0M
2022-06-15 66.00 66.00 66.00 66.00 0.0M
2022-06-14 67.50 67.50 67.50 67.50 0.0M
2022-06-13 68.00 68.00 60.00 65.50 0.0M
2022-06-10 67.50 68.50 65.50 68.00 0.0M
2022-06-09 68.50 68.50 68.50 68.50 0.0M
2022-06-08 70.00 70.00 68.50 68.50 0.0M
2022-06-07 70.00 70.00 66.50 70.00 0.0M
2022-06-06 70.00 70.00 69.50 70.00 0.0M
2022-06-03 70.00 70.00 66.50 70.00 0.0M
2022-06-02 70.00 71.00 70.00 71.00 0.0M
2022-06-01 71.50 71.50 70.00 71.50 0.0M
2022-05-31 71.00 71.50 68.50 71.50 0.0M
2022-05-30 71.50 71.50 71.50 71.50 0.0M
2022-05-27 72.00 72.00 72.00 72.00 0.0M
2022-05-26 72.00 72.00 71.50 71.50 0.0M
2022-05-25 72.00 72.00 68.50 71.50 0.0M
2022-05-24 72.00 72.00 68.50 71.50 0.0M
2022-05-23 71.00 72.00 70.00 72.00 0.0M
2022-05-20 72.00 72.00 68.00 71.50 0.0M
2022-05-19 72.00 72.00 71.00 71.00 0.0M
2022-05-18 74.00 74.00 70.00 72.00 0.0M
2022-05-17 74.00 74.00 70.00 72.00 0.0M
2022-05-16 79.50 79.50 65.00 75.00 0.0M
2022-05-13 75.00 80.00 71.00 80.00 0.0M
2022-05-12 69.00 76.50 65.50 76.50 0.0M
2022-05-11 69.00 69.00 69.00 69.00 0.0M
2022-05-10 69.00 69.50 61.00 69.50 0.0M
2022-05-09 70.00 70.00 63.50 69.50 0.0M
2022-05-06 70.00 70.00 67.50 69.50 0.0M
2022-05-05 69.50 70.50 67.50 70.50 0.0M
2022-05-04 69.50 71.00 66.50 70.50 0.0M
2022-05-02 68.00 69.50 65.00 69.50 0.0M
2022-04-29 64.00 67.50 62.00 67.50 0.0M
2022-04-28 63.00 64.00 62.00 64.00 0.0M
2022-04-27 63.00 63.00 63.00 63.00 0.0M
2022-04-26 62.00 62.50 62.00 62.50 0.0M
2022-04-25 61.50 62.00 58.50 62.00 0.0M
2022-04-22 61.50 61.50 59.00 61.50 0.0M
2022-04-21 61.00 61.50 59.50 61.50 0.0M
2022-04-20 61.00 61.00 60.00 60.00 0.0M
2022-04-19 59.50 61.50 59.50 61.00 0.0M
2022-04-14 60.00 60.00 59.00 59.00 0.0M
2022-04-13 60.00 60.00 60.00 60.00 0.0M
2022-04-12 60.00 60.00 57.50 60.00 0.0M
2022-04-11 60.50 60.50 58.50 58.50 0.0M
2022-04-08 60.50 60.50 60.50 60.50 0.0M
2022-04-07 61.50 61.50 57.50 61.50 0.0M
2022-04-06 61.50 61.50 60.00 60.00 0.0M
2022-04-05 60.50 60.50 60.50 60.50 0.0M
2022-04-04 61.50 62.00 58.00 58.00 0.0M
2022-04-01 61.00 61.50 61.00 61.50 0.0M
2022-03-31 61.00 61.00 61.00 61.00 0.0M
2022-03-30 61.00 61.00 60.50 60.50 0.0M
2022-03-29 61.00 61.00 61.00 61.00 0.0M
2022-03-28 61.00 61.00 61.00 61.00 0.0M
2022-03-25 61.00 61.00 61.00 61.00 0.0M
2022-03-24 61.00 61.00 60.00 61.00 0.0M
2022-03-23 61.00 61.00 59.00 60.00 0.0M
2022-03-22 60.50 60.50 60.50 60.50 0.0M
2022-03-21 61.00 61.00 60.00 60.00 0.0M
2022-03-18 61.00 61.00 56.50 60.00 0.0M
2022-03-17 61.00 61.00 60.50 60.50 0.0M
2022-03-16 61.00 61.00 61.00 61.00 0.0M
2022-03-15 61.00 61.00 56.50 60.00 0.0M
2022-03-14 60.50 60.50 58.00 60.50 0.0M
2022-03-11 61.00 61.00 58.50 60.50 0.0M
2022-03-10 60.50 60.50 60.50 60.50 0.0M
2022-03-09 61.00 61.00 58.00 59.00 0.0M
2022-03-08 58.00 61.50 54.50 61.50 0.0M
2022-03-07 59.00 59.00 54.00 57.50 0.0M
2022-03-04 60.00 60.00 60.00 60.00 0.0M
2022-03-03 60.00 60.00 56.50 60.00 0.0M
2022-03-02 59.00 60.00 55.50 60.00 0.0M
2022-03-01 62.00 62.00 57.00 57.50 0.0M
2022-02-28 61.00 61.00 57.50 61.00 0.0M
2022-02-25 56.00 62.00 52.50 62.00 0.0M
2022-02-24 55.00 56.00 52.50 56.00 0.0M
2022-02-23 61.00 61.00 55.00 60.50 0.0M
2022-02-22 55.00 60.50 55.00 60.50 0.0M
2022-02-21 61.50 61.50 55.00 60.50 0.0M
2022-02-18 56.50 62.00 56.50 62.00 0.0M
2022-02-17 58.50 62.00 56.00 62.00 0.0M
2022-02-16 60.00 62.00 58.00 62.00 0.0M
2022-02-15 62.00 62.00 56.00 61.00 0.0M
2022-02-14 60.00 62.00 52.00 62.00 0.0M
2022-02-11 61.00 61.00 59.00 60.00 0.0M
2022-02-10 61.00 61.00 60.00 60.00 0.0M
2022-02-09 61.00 61.00 61.00 61.00 0.0M
2022-02-08 62.00 62.00 58.50 61.50 0.0M
2022-02-07 62.00 62.00 60.00 62.00 0.0M
2022-02-04 62.00 62.00 60.50 62.00 0.0M
2022-02-03 63.50 63.50 60.00 62.00 0.0M
2022-02-02 63.00 63.50 63.00 63.50 0.0M
2022-02-01 61.50 63.00 61.00 63.00 0.0M
2022-01-31 63.50 63.50 62.50 62.50 0.0M
2022-01-28 64.50 65.00 61.50 65.00 0.0M
2022-01-27 65.50 65.50 65.50 65.50 0.0M
2022-01-26 65.50 65.50 65.00 65.00 0.0M
2022-01-25 66.00 66.00 60.00 64.00 0.0M
2022-01-24 67.00 67.00 57.50 66.50 0.0M
2022-01-21 66.00 67.50 60.00 63.00 0.0M
2022-01-20 68.00 68.00 64.00 66.00 0.0M
2022-01-19 68.50 68.50 64.00 68.50 0.0M
2022-01-18 70.00 70.00 70.00 70.00 0.0M
2022-01-17 68.00 70.00 68.00 70.00 0.0M
2022-01-14 70.00 70.00 69.00 70.00 0.0M
2022-01-13 70.00 70.00 70.00 70.00 0.0M
2022-01-12 70.00 70.00 67.50 70.00 0.0M
2022-01-11 71.50 71.50 68.00 70.00 0.0M
2022-01-10 67.00 71.50 65.50 71.50 0.0M
2022-01-07 70.00 70.00 68.50 68.50 0.0M
2022-01-05 70.50 70.50 68.00 70.00 0.0M
2022-01-04 72.50 72.50 72.50 72.50 0.0M
2022-01-03 68.00 72.50 67.00 72.50 0.0M