Grupa Recykl SA

GRC
🏛️ 波兰 →
70.50
最后更新: 2025-09-26
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
2023-12-29 89.50 89.50 89.50 89.50 0.0M
2023-12-28 89.50 89.50 85.50 85.50 0.0M
2023-12-27 90.50 90.50 88.50 90.00 0.0M
2023-12-22 87.00 89.00 81.50 89.00 0.0M
2023-12-21 86.50 89.00 83.50 87.00 0.0M
2023-12-20 86.50 86.50 77.50 83.00 0.0M
2023-12-19 90.00 90.00 84.50 88.00 0.0M
2023-12-18 91.00 91.00 83.00 88.50 0.0M
2023-12-15 80.00 96.00 77.50 96.00 0.0M
2023-12-14 79.50 80.00 79.00 80.00 0.0M
2023-12-13 79.50 79.50 79.00 79.00 0.0M
2023-12-12 79.50 79.50 79.50 79.50 0.0M
2023-12-11 79.50 79.50 79.00 79.50 0.0M
2023-12-08 79.00 79.50 78.50 79.50 0.0M
2023-12-07 78.00 79.50 78.00 79.50 0.0M
2023-12-06 77.50 77.50 77.50 77.50 0.0M
2023-12-05 76.00 78.00 76.00 78.00 0.0M
2023-12-04 76.00 76.00 75.00 76.00 0.0M
2023-12-01 75.00 75.50 75.00 75.50 0.0M
2023-11-30 75.00 75.00 75.00 75.00 0.0M
2023-11-29 74.50 75.00 74.50 75.00 0.0M
2023-11-28 74.00 75.00 71.50 74.50 0.0M
2023-11-27 74.00 75.00 73.00 73.00 0.0M
2023-11-24 74.00 74.00 71.00 71.00 0.0M
2023-11-23 75.00 75.00 72.50 72.50 0.0M
2023-11-22 74.50 75.00 74.00 75.00 0.0M
2023-11-21 73.00 73.00 73.00 73.00 0.0M
2023-11-20 72.50 72.50 71.00 72.00 0.0M
2023-11-17 72.00 72.00 72.00 72.00 0.0M
2023-11-16 74.00 74.00 68.50 71.50 0.0M
2023-11-15 75.00 75.00 67.00 74.00 0.0M
2023-11-14 75.00 75.00 70.50 75.00 0.0M
2023-11-13 75.00 75.00 70.50 70.50 0.0M
2023-11-10 75.00 75.00 73.00 73.00 0.0M
2023-11-09 69.50 75.00 69.50 75.00 0.0M
2023-11-08 71.00 73.00 69.50 69.50 0.0M
2023-11-07 70.00 71.00 68.50 68.50 0.0M
2023-11-06 72.00 72.00 67.50 70.00 0.0M
2023-11-03 69.50 69.50 69.00 69.50 0.0M
2023-11-02 69.00 69.00 68.00 69.00 0.0M
2023-10-31 69.00 69.00 66.50 66.50 0.0M
2023-10-30 66.50 67.00 65.50 65.50 0.0M
2023-10-27 66.00 67.00 65.00 65.50 0.0M
2023-10-26 66.00 66.00 64.00 64.50 0.0M
2023-10-25 64.00 66.00 64.00 66.00 0.0M
2023-10-24 63.00 63.50 63.00 63.50 0.0M
2023-10-23 63.50 63.50 62.00 62.00 0.0M
2023-10-20 64.00 64.00 64.00 64.00 0.0M
2023-10-19 64.50 64.50 61.50 61.50 0.0M
2023-10-18 64.00 64.00 63.50 63.50 0.0M
2023-10-17 63.00 63.00 63.00 63.00 0.0M
2023-10-16 64.50 64.50 64.00 64.50 0.0M
2023-10-13 64.00 64.00 64.00 64.00 0.0M
2023-10-12 64.00 64.00 64.00 64.00 0.0M
2023-10-11 64.00 64.00 64.00 64.00 0.0M
2023-10-10 64.00 64.00 64.00 64.00 0.0M
2023-10-09 64.00 64.00 61.50 64.00 0.0M
2023-10-06 64.00 64.00 64.00 64.00 0.0M
2023-10-05 64.00 64.00 64.00 64.00 0.0M
2023-10-04 64.50 64.50 62.00 63.00 0.0M
2023-10-03 64.50 64.50 64.50 64.50 0.0M
2023-10-02 64.50 64.50 64.00 64.50 0.0M
2023-09-29 64.50 64.50 64.50 64.50 0.0M
2023-09-28 63.50 64.00 63.50 64.00 0.0M
2023-09-27 63.50 63.50 63.50 63.50 0.0M
2023-09-26 64.00 64.00 61.50 64.00 0.0M
2023-09-25 64.00 64.00 59.50 63.50 0.0M
2023-09-22 64.00 64.00 62.00 62.00 0.0M
2023-09-21 64.00 64.00 61.00 63.50 0.0M
2023-09-20 64.00 64.00 64.00 64.00 0.0M
2023-09-19 63.50 64.00 63.00 63.00 0.0M
2023-09-18 63.50 63.50 63.00 63.00 0.0M
2023-09-15 63.50 63.50 63.50 63.50 0.0M
2023-09-14 63.00 63.00 63.00 63.00 0.0M
2023-09-13 63.00 63.00 60.50 60.50 0.0M
2023-09-12 61.50 62.00 61.50 62.00 0.0M
2023-09-11 61.50 61.50 61.50 61.50 0.0M
2023-09-08 62.00 62.00 59.50 59.50 0.0M
2023-09-07 61.50 61.50 60.50 60.50 0.0M
2023-09-06 61.50 61.50 61.50 61.50 0.0M
2023-09-05 61.00 61.00 59.50 59.50 0.0M
2023-09-04 60.50 61.00 58.50 61.00 0.0M
2023-09-01 61.50 61.50 60.00 60.00 0.0M
2023-08-31 61.00 61.00 61.00 61.00 0.0M
2023-08-30 61.00 61.00 60.00 60.00 0.0M
2023-08-29 61.00 61.00 61.00 61.00 0.0M
2023-08-28 62.50 62.50 60.50 61.00 0.0M
2023-08-25 62.50 62.50 62.50 62.50 0.0M
2023-08-24 62.50 62.50 62.50 62.50 0.0M
2023-08-23 62.50 62.50 62.50 62.50 0.0M
2023-08-22 63.00 63.00 61.50 61.50 0.0M
2023-08-21 63.00 63.00 59.00 62.00 0.0M
2023-08-18 63.00 63.00 63.00 63.00 0.0M
2023-08-17 61.50 63.00 61.00 63.00 0.0M
2023-08-16 61.50 61.50 60.00 60.00 0.0M
2023-08-14 61.00 61.50 61.00 61.50 0.0M
2023-08-11 59.00 59.00 59.00 59.00 0.0M
2023-08-10 59.00 59.00 57.00 59.00 0.0M
2023-08-09 59.50 59.50 57.00 59.00 0.0M
2023-08-08 60.00 60.00 57.50 59.50 0.0M
2023-08-07 61.50 61.50 61.50 61.50 0.0M
2023-08-04 61.50 61.50 60.50 60.50 0.0M
2023-08-03 61.50 61.50 57.00 61.50 0.0M
2023-08-02 61.50 61.50 60.50 60.50 0.0M
2023-08-01 61.50 61.50 61.50 61.50 0.0M
2023-07-31 63.50 63.50 61.00 61.00 0.0M
2023-07-28 63.00 63.00 63.00 63.00 0.0M
2023-07-27 63.00 63.00 62.00 62.00 0.0M
2023-07-26 63.50 63.50 61.00 63.00 0.0M
2023-07-25 64.00 64.00 60.00 63.50 0.0M
2023-07-24 64.00 64.00 61.00 61.00 0.0M
2023-07-21 64.00 64.00 62.00 64.00 0.0M
2023-07-20 64.50 64.50 62.50 64.00 0.0M
2023-07-19 64.50 64.50 62.00 64.50 0.0M
2023-07-18 65.00 65.00 65.00 65.00 0.0M
2023-07-17 65.00 65.00 64.00 65.00 0.0M
2023-07-14 62.00 65.00 60.00 65.00 0.0M
2023-07-13 62.00 62.00 58.50 62.00 0.0M
2023-07-12 60.00 62.00 57.00 62.00 0.0M
2023-07-11 59.00 60.00 59.00 59.50 0.0M
2023-07-10 59.00 59.00 58.00 59.00 0.0M
2023-07-07 59.00 59.00 59.00 59.00 0.0M
2023-07-06 59.00 59.00 59.00 59.00 0.0M
2023-07-05 59.00 59.50 58.00 59.00 0.0M
2023-07-04 59.00 59.00 58.00 59.00 0.0M
2023-07-03 59.00 59.00 58.00 59.00 0.0M
2023-06-30 58.50 58.50 58.50 58.50 0.0M
2023-06-29 58.50 58.50 58.50 58.50 0.0M
2023-06-28 58.00 58.50 56.00 58.50 0.0M
2023-06-27 58.50 58.50 58.50 58.50 0.0M
2023-06-26 58.00 58.00 58.00 58.00 0.0M
2023-06-23 58.00 58.00 58.00 58.00 0.0M
2023-06-22 58.50 58.50 55.50 58.50 0.0M
2023-06-21 59.00 59.00 58.50 58.50 0.0M
2023-06-20 57.00 59.00 54.50 59.00 0.0M
2023-06-19 56.00 57.00 56.00 57.00 0.0M
2023-06-16 56.50 56.50 54.00 56.50 0.0M
2023-06-15 55.00 56.50 55.00 56.50 0.0M
2023-06-14 56.50 56.50 56.50 56.50 0.0M
2023-06-13 56.50 56.50 56.50 56.50 0.0M
2023-06-12 56.50 56.50 54.00 56.50 0.0M
2023-06-09 56.50 56.50 56.50 56.50 0.0M
2023-06-07 56.50 56.50 53.50 56.50 0.0M
2023-06-06 56.50 56.50 56.50 56.50 0.0M
2023-06-05 56.50 56.50 56.50 56.50 0.0M
2023-06-02 56.50 56.50 56.50 56.50 0.0M
2023-06-01 56.50 56.50 56.50 56.50 0.0M
2023-05-31 56.50 56.50 56.50 56.50 0.0M
2023-05-30 56.00 57.00 54.00 57.00 0.0M
2023-05-29 57.00 57.00 54.00 56.00 0.0M
2023-05-26 57.00 57.00 54.50 57.00 0.0M
2023-05-25 57.50 57.50 53.50 57.00 0.0M
2023-05-24 56.50 57.00 55.00 57.00 0.0M
2023-05-23 57.50 57.50 54.50 56.50 0.0M
2023-05-22 57.50 57.50 55.00 57.50 0.0M
2023-05-19 56.50 57.50 54.50 57.50 0.0M
2023-05-18 57.50 57.50 55.00 57.00 0.0M
2023-05-17 57.50 57.50 56.50 56.50 0.0M
2023-05-16 58.00 58.00 56.00 57.50 0.0M
2023-05-15 58.00 58.00 55.00 58.00 0.0M
2023-05-12 57.00 57.00 57.00 57.00 0.0M
2023-05-11 59.00 59.00 55.50 57.00 0.0M
2023-05-10 59.00 59.00 55.00 58.50 0.0M
2023-05-09 59.00 59.00 59.00 59.00 0.0M
2023-05-08 59.00 59.00 55.50 59.00 0.0M
2023-05-05 57.50 59.00 55.00 59.00 0.0M
2023-05-04 59.50 59.50 55.00 57.50 0.0M
2023-05-02 59.50 59.50 56.00 59.00 0.0M
2023-04-28 59.50 59.50 55.00 59.00 0.0M
2023-04-27 59.50 59.50 59.50 59.50 0.0M
2023-04-26 59.50 59.50 59.50 59.50 0.0M
2023-04-25 59.50 59.50 55.50 59.50 0.0M
2023-04-24 59.50 59.50 59.50 59.50 0.0M
2023-04-21 59.00 59.50 58.00 59.50 0.0M
2023-04-20 58.50 59.00 58.50 59.00 0.0M
2023-04-19 58.50 58.50 57.50 58.50 0.0M
2023-04-18 58.50 59.00 57.50 58.50 0.0M
2023-04-17 59.00 59.00 57.00 58.50 0.0M
2023-04-14 59.00 59.00 56.00 59.00 0.0M
2023-04-13 56.50 57.00 56.50 57.00 0.0M
2023-04-12 57.00 57.00 57.00 57.00 0.0M
2023-04-11 58.50 58.50 58.50 58.50 0.0M
2023-04-06 58.50 58.50 54.50 58.50 0.0M
2023-04-05 56.00 58.50 52.00 58.50 0.0M
2023-04-04 57.00 57.00 57.00 57.00 0.0M
2023-04-03 55.50 57.00 53.00 57.00 0.0M
2023-03-31 57.00 57.50 53.00 57.50 0.0M
2023-03-30 57.50 57.50 57.50 57.50 0.0M
2023-03-29 57.50 57.50 54.50 57.50 0.0M
2023-03-28 58.00 58.00 55.00 57.50 0.0M
2023-03-27 58.00 58.00 54.00 58.00 0.0M
2023-03-24 59.00 59.00 54.50 58.50 0.0M
2023-03-23 58.00 59.00 56.00 59.00 0.0M
2023-03-22 58.00 58.00 58.00 58.00 0.0M
2023-03-21 58.50 58.50 58.50 58.50 0.0M
2023-03-20 58.00 58.50 56.00 58.50 0.0M
2023-03-17 58.50 58.50 56.00 58.50 0.0M
2023-03-16 59.00 59.00 56.00 58.00 0.0M
2023-03-15 59.00 59.00 56.00 59.00 0.0M
2023-03-14 57.50 59.00 54.50 59.00 0.0M
2023-03-13 58.00 58.00 55.50 56.00 0.0M
2023-03-10 58.00 58.00 55.00 58.00 0.0M
2023-03-09 58.00 58.00 58.00 58.00 0.0M
2023-03-08 55.50 57.00 55.50 57.00 0.0M
2023-03-07 57.50 57.50 55.50 55.50 0.0M
2023-03-06 59.00 59.00 55.50 57.50 0.0M
2023-03-03 59.00 59.00 59.00 59.00 0.0M
2023-03-02 59.00 59.00 59.00 59.00 0.0M
2023-03-01 58.00 58.00 57.50 58.00 0.0M
2023-02-28 57.00 58.00 56.00 58.00 0.0M
2023-02-27 59.00 59.00 56.50 59.00 0.0M
2023-02-24 59.50 59.50 57.50 59.00 0.0M
2023-02-23 58.50 59.50 57.00 59.50 0.0M
2023-02-22 58.50 58.50 57.00 57.00 0.0M
2023-02-21 58.50 58.50 56.00 57.00 0.0M
2023-02-20 58.50 58.50 57.00 57.00 0.0M
2023-02-17 59.00 59.00 55.50 58.50 0.0M
2023-02-16 59.50 59.50 57.00 59.00 0.0M
2023-02-15 59.50 59.50 59.00 59.50 0.0M
2023-02-14 59.50 59.50 55.00 59.50 0.0M
2023-02-13 60.00 60.00 59.50 59.50 0.0M
2023-02-10 61.00 61.00 58.00 60.50 0.0M
2023-02-09 61.00 61.50 59.00 60.00 0.0M
2023-02-08 60.50 61.50 56.00 61.50 0.0M
2023-02-07 57.50 63.00 54.00 59.50 0.0M
2023-02-06 52.00 62.00 52.00 57.50 0.0M
2023-02-03 49.40 49.40 48.20 48.20 0.0M
2023-02-02 49.80 49.80 46.60 46.60 0.0M
2023-02-01 48.60 48.60 48.00 48.00 0.0M
2023-01-31 48.60 48.60 48.60 48.60 0.0M
2023-01-30 48.80 48.80 48.60 48.60 0.0M
2023-01-27 47.60 47.60 47.40 47.60 0.0M
2023-01-26 46.80 48.40 46.60 47.40 0.0M
2023-01-25 48.80 48.80 46.40 46.60 0.0M
2023-01-24 48.80 48.80 47.60 47.80 0.0M
2023-01-23 49.80 49.80 49.00 49.00 0.0M
2023-01-20 48.00 49.80 47.60 49.80 0.0M
2023-01-19 48.00 49.80 48.00 48.00 0.0M
2023-01-18 49.20 49.20 48.00 48.00 0.0M
2023-01-17 47.60 48.60 47.20 48.60 0.0M
2023-01-16 47.00 47.00 47.00 47.00 0.0M
2023-01-13 47.60 47.60 47.00 47.00 0.0M
2023-01-12 47.60 47.60 47.60 47.60 0.0M
2023-01-11 47.80 47.80 46.60 46.80 0.0M
2023-01-10 47.80 47.80 46.80 47.60 0.0M
2023-01-09 49.00 49.00 46.20 47.40 0.0M
2023-01-05 49.80 49.80 49.20 49.20 0.0M
2023-01-04 49.80 49.80 48.00 49.80 0.0M
2023-01-03 49.80 49.80 48.00 48.60 0.0M
2023-01-02 50.00 50.00 49.80 49.80 0.0M