Grupa Pracuj spolka akcyjna GPP
GPW · Poland · Commercial Services
PLN 55.70-0.30 (-0.54%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 55.70 | -0.54% | PLN 56.10 | PLN 56.40 | PLN 55.20 | 11.18K |
| 2026-09-30 | PLN 56.00 | -0.36% | PLN 56.20 | PLN 56.20 | PLN 55.30 | 9.35K |
| 2026-09-29 | PLN 56.20 | -1.58% | PLN 57.10 | PLN 57.10 | PLN 55.30 | 14.55K |
| 2026-09-28 | PLN 57.10 | -0.70% | PLN 56.70 | PLN 57.50 | PLN 55.90 |
| 8.09K |
| 2026-09-25 | PLN 57.50 | +2.31% | PLN 56.10 | PLN 57.50 | PLN 55.80 | 14.94K |
| 2026-09-24 | PLN 56.20 | -1.06% | PLN 56.70 | PLN 56.90 | PLN 55.80 | 6.75K |
| 2026-09-23 | PLN 56.80 | -0.53% | PLN 57.10 | PLN 57.10 | PLN 55.70 | 7.11K |
| 2026-09-22 | PLN 57.10 | +1.06% | PLN 56.50 | PLN 57.40 | PLN 56.10 | 18.30K |
| 2026-09-21 | PLN 56.50 | -1.40% | PLN 56.20 | PLN 57.00 | PLN 54.40 | 21.80K |
| 2026-09-18 | PLN 57.30 | +2.50% | PLN 56.00 | PLN 57.50 | PLN 56.00 | 38.61K |
| 2026-09-17 | PLN 55.90 | +2.76% | PLN 54.60 | PLN 55.90 | PLN 54.60 | 9.88K |
| 2026-09-16 | PLN 54.40 | +0.74% | PLN 54.00 | PLN 54.90 | PLN 54.00 | 4.82K |
| 2026-09-15 | PLN 54.00 | -1.64% | PLN 54.90 | PLN 55.30 | PLN 54.00 | 5.17K |
| 2026-09-14 | PLN 54.90 | +1.10% | PLN 54.70 | PLN 55.00 | PLN 53.90 | 9.57K |
| 2026-09-11 | PLN 54.30 | -2.51% | PLN 55.00 | PLN 55.00 | PLN 52.20 | 16.87K |
| 2026-09-10 | PLN 55.70 | -0.36% | PLN 56.20 | PLN 57.00 | PLN 55.60 | 20.40K |
| 2026-09-09 | PLN 55.90 | -1.58% | PLN 57.40 | PLN 57.40 | PLN 55.50 | 6.46K |
| 2026-09-08 | PLN 56.80 | +0.35% | PLN 56.50 | PLN 57.00 | PLN 55.50 | 6.31K |
| 2026-09-07 | PLN 56.60 | +0.53% | PLN 56.30 | PLN 57.20 | PLN 55.70 | 10.58K |
| 2026-09-04 | PLN 56.30 | -1.05% | PLN 57.10 | PLN 57.40 | PLN 55.80 | 7.55K |
| 2026-09-03 | PLN 56.90 | +0.71% | PLN 57.00 | PLN 57.30 | PLN 56.00 | 7.53K |
| 2026-09-02 | PLN 56.50 | -2.59% | PLN 58.00 | PLN 58.00 | PLN 55.80 | 11.97K |
| 2026-09-01 | PLN 58.00 | +0.52% | PLN 57.90 | PLN 58.30 | PLN 56.80 | 65.87K |
| 2026-08-31 | PLN 57.70 | -2.04% | PLN 58.50 | PLN 58.80 | PLN 57.50 | 13.69K |
| 2026-08-28 | PLN 58.90 | +1.55% | PLN 58.00 | PLN 59.00 | PLN 57.70 | 41.18K |
| 2026-08-27 | PLN 58.00 | +0.17% | PLN 57.90 | PLN 58.00 | PLN 56.60 | 23.41K |
| 2026-08-26 | PLN 57.90 | +5.27% | PLN 54.70 | PLN 58.40 | PLN 54.70 | 50.14K |
| 2026-08-25 | PLN 55.00 | +1.29% | PLN 54.00 | PLN 57.10 | PLN 52.00 | 100.38K |
| 2026-08-24 | PLN 54.30 | +0.37% | PLN 55.50 | PLN 55.50 | PLN 53.60 | 18.62K |
| 2026-08-21 | PLN 54.10 | +1.12% | PLN 53.70 | PLN 54.70 | PLN 52.80 | 6.53K |
| 2026-08-20 | PLN 53.50 | -0.93% | PLN 54.00 | PLN 54.00 | PLN 52.40 | 7.18K |
| 2026-08-19 | PLN 54.00 | +0.93% | PLN 53.40 | PLN 54.00 | PLN 52.20 | 10.84K |
| 2026-08-18 | PLN 53.50 | -3.78% | PLN 55.70 | PLN 55.70 | PLN 52.80 | 24.23K |
| 2026-08-17 | PLN 55.60 | +1.09% | PLN 55.20 | PLN 56.20 | PLN 54.80 | 17.07K |
| 2026-08-14 | PLN 55.00 | -0.36% | PLN 55.00 | PLN 55.70 | PLN 54.10 | 19.01K |
| 2026-08-13 | PLN 55.20 | -0.54% | PLN 55.70 | PLN 55.70 | PLN 53.10 | 26.81K |
| 2026-08-12 | PLN 55.50 | -0.72% | PLN 56.00 | PLN 56.00 | PLN 54.80 | 12.44K |
| 2026-08-11 | PLN 55.90 | +2.01% | PLN 54.90 | PLN 56.00 | PLN 54.40 | 32.64K |
| 2026-08-10 | PLN 54.80 | +0.74% | PLN 54.40 | PLN 54.90 | PLN 53.60 | 17.70K |
| 2026-08-07 | PLN 54.40 | +2.64% | PLN 53.00 | PLN 54.40 | PLN 52.70 | 23.12K |
| 2026-08-06 | PLN 53.00 | +0.19% | PLN 52.50 | PLN 53.10 | PLN 52.50 | 13.75K |
| 2026-08-05 | PLN 52.90 | -0.94% | PLN 53.40 | PLN 53.40 | PLN 52.50 | 13.02K |
| 2026-08-04 | PLN 53.40 | +0.95% | PLN 52.90 | PLN 53.40 | PLN 51.40 | 149.17K |
| 2026-08-03 | PLN 52.90 | +0.76% | PLN 52.50 | PLN 53.00 | PLN 52.10 | 66.26K |
| 2026-07-31 | PLN 52.50 | +0.57% | PLN 52.20 | PLN 53.00 | PLN 52.20 | 14.97K |
| 2026-07-30 | PLN 52.20 | -0.95% | PLN 52.70 | PLN 52.90 | PLN 51.60 | 20.67K |
| 2026-07-29 | PLN 52.70 | +1.93% | PLN 52.00 | PLN 53.60 | PLN 51.30 | 47.83K |
| 2026-07-28 | PLN 51.70 | +1.17% | PLN 51.00 | PLN 52.20 | PLN 49.00 | 28.41K |
| 2026-07-27 | PLN 51.10 | +3.65% | PLN 49.20 | PLN 51.70 | PLN 49.00 | 37.75K |
| 2026-07-24 | PLN 49.30 | +1.23% | PLN 48.90 | PLN 49.50 | PLN 48.80 | 13.65K |
| 2026-07-23 | PLN 48.70 | +0.31% | PLN 48.85 | PLN 49.20 | PLN 48.40 | 22.55K |
| 2026-07-22 | PLN 48.55 | +4.18% | PLN 46.70 | PLN 49.25 | PLN 46.70 | 57.74K |
| 2026-07-21 | PLN 46.60 | +0.76% | PLN 45.55 | PLN 46.65 | PLN 45.55 | 14.31K |
| 2026-07-20 | PLN 46.25 | -2.43% | PLN 47.20 | PLN 47.40 | PLN 45.50 | 7.49K |
| 2026-07-17 | PLN 47.40 | -0.42% | PLN 47.65 | PLN 47.85 | PLN 46.20 | 36.25K |
| 2026-07-16 | PLN 47.60 | +3.37% | PLN 46.45 | PLN 47.80 | PLN 46.00 | 25.56K |
| 2026-07-15 | PLN 46.05 | +2.33% | PLN 45.00 | PLN 46.20 | PLN 44.40 | 19.43K |
| 2026-07-14 | PLN 45.00 | 0.00% | PLN 44.40 | PLN 45.00 | PLN 44.20 | 54.88K |
| 2026-07-13 | PLN 45.00 | +2.86% | PLN 43.90 | PLN 45.00 | PLN 43.60 | 13.19K |
| 2026-07-10 | PLN 43.75 | 0.00% | PLN 43.80 | PLN 44.60 | PLN 43.45 | 29.83K |
| 2026-07-09 | PLN 43.75 | -0.57% | PLN 44.90 | PLN 44.90 | PLN 43.20 | 26.92K |
| 2026-07-08 | PLN 44.00 | -1.35% | PLN 44.95 | PLN 45.00 | PLN 43.60 | 19.00K |
| 2026-07-07 | PLN 44.60 | -0.45% | PLN 44.50 | PLN 45.80 | PLN 43.90 | 16.39K |
| 2026-07-06 | PLN 44.80 | -1.65% | PLN 46.40 | PLN 46.40 | PLN 44.50 | 11.85K |
| 2026-07-03 | PLN 45.55 | -0.76% | PLN 46.10 | PLN 46.95 | PLN 45.50 | 19.95K |
| 2026-07-02 | PLN 45.90 | +0.88% | PLN 45.50 | PLN 46.40 | PLN 45.15 | 15.35K |
| 2026-07-01 | PLN 45.50 | +2.25% | PLN 44.65 | PLN 45.50 | PLN 44.25 | 7.60K |
| 2026-06-30 | PLN 44.50 | +1.14% | PLN 44.00 | PLN 44.90 | PLN 43.60 | 23.83K |
| 2026-06-29 | PLN 44.00 | 0.00% | PLN 44.15 | PLN 44.55 | PLN 43.90 | 17.65K |
| 2026-06-26 | PLN 44.00 | 0.00% | PLN 43.55 | PLN 44.20 | PLN 43.10 | 25.11K |
| 2026-06-25 | PLN 44.00 | 0.00% | PLN 44.50 | PLN 44.75 | PLN 43.80 | 41.15K |
| 2026-06-24 | PLN 44.00 | +0.23% | PLN 44.50 | PLN 45.35 | PLN 43.90 | 33.13K |
| 2026-06-23 | PLN 43.90 | -11.76% | PLN 46.15 | PLN 46.35 | PLN 43.55 | 57.79K |
| 2026-06-22 | PLN 49.75 | -1.49% | PLN 51.20 | PLN 51.50 | PLN 49.60 | 34.63K |
| 2026-06-19 | PLN 50.50 | 0.00% | PLN 50.80 | PLN 51.20 | PLN 49.80 | 38.95K |
| 2026-06-18 | PLN 50.50 | -0.39% | PLN 50.50 | PLN 50.90 | PLN 49.20 | 38.74K |
| 2026-06-17 | PLN 50.70 | +7.07% | PLN 48.80 | PLN 51.20 | PLN 47.55 | 317.88K |
| 2026-06-16 | PLN 47.35 | -1.35% | PLN 49.00 | PLN 49.00 | PLN 47.00 | 22.28K |
| 2026-06-15 | PLN 48.00 | +1.05% | PLN 47.90 | PLN 49.20 | PLN 47.15 | 201.41K |
| 2026-06-12 | PLN 47.50 | +2.93% | PLN 47.00 | PLN 48.10 | PLN 46.30 | 53.18K |
| 2026-06-11 | PLN 46.15 | -0.54% | PLN 46.65 | PLN 46.95 | PLN 46.00 | 12.47K |
| 2026-06-10 | PLN 46.40 | +1.87% | PLN 45.60 | PLN 46.80 | PLN 45.00 | 17.20K |
| 2026-06-09 | PLN 45.55 | +0.11% | PLN 45.90 | PLN 46.40 | PLN 45.45 | 32.32K |
| 2026-06-08 | PLN 45.50 | -2.15% | PLN 46.50 | PLN 46.50 | PLN 45.00 | 33.02K |
| 2026-06-05 | PLN 46.50 | -1.06% | PLN 48.00 | PLN 48.00 | PLN 46.00 | 26.76K |
| 2026-06-03 | PLN 47.00 | -2.39% | PLN 48.80 | PLN 48.80 | PLN 47.00 | 45.65K |
| 2026-06-02 | PLN 48.15 | +5.82% | PLN 45.35 | PLN 48.90 | PLN 45.15 | 43.06K |
| 2026-06-01 | PLN 45.50 | -2.99% | PLN 47.30 | PLN 47.40 | PLN 45.25 | 47.02K |
| 2026-05-29 | PLN 46.90 | +2.63% | PLN 45.75 | PLN 47.40 | PLN 45.50 | 29.34K |
| 2026-05-28 | PLN 45.70 | +0.88% | PLN 46.00 | PLN 46.35 | PLN 44.90 | 71.22K |