13,390€
3,48%
Echtzeit-Aktienkurs GRUPA PRACUJ S.A. ZY 5
Bid:
Ask:
Aktienkurse zur GRUPA PRACUJ S.A. ZY 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 12,84 | 13,58 | 12,71 | 13,43 | 3,79% | - |
| 25.08.2026 | 12,59 | 13,22 | 12,10 | 12,94 | 2,62% | 20,00 |
| 24.08.2026 | 12,59 | 12,75 | 12,58 | 12,61 | 0,72% | - |
| 21.08.2026 | 12,28 | 12,57 | 12,28 | 12,52 | 1,46% | - |
| 20.08.2026 | 12,46 | 12,52 | 12,34 | 12,34 | -0,08% | - |
| 19.08.2026 | 12,30 | 12,38 | 12,10 | 12,35 | -1,52% | - |
| 18.08.2026 | 12,70 | 12,86 | 12,53 | 12,54 | -2,49% | - |
| 17.08.2026 | 12,80 | 12,94 | 12,74 | 12,86 | 1,50% | - |
| 14.08.2026 | 12,64 | 12,87 | 12,61 | 12,67 | 0,16% | - |
| 13.08.2026 | 12,81 | 12,90 | 12,49 | 12,65 | -1,17% | - |
| 12.08.2026 | 12,94 | 13,01 | 12,80 | 12,80 | -0,31% | - |
| 11.08.2026 | 12,66 | 13,01 | 12,64 | 12,84 | 1,58% | - |
| 10.08.2026 | 12,58 | 12,75 | 12,55 | 12,64 | 0,88% | - |
| 07.08.2026 | 12,25 | 12,64 | 12,25 | 12,53 | 1,87% | - |
| 06.08.2026 | 12,30 | 12,34 | 12,24 | 12,30 | 0,33% | - |
| 05.08.2026 | 12,42 | 12,42 | 12,23 | 12,26 | 0,74% | - |
| 04.08.2026 | 12,24 | 12,29 | 11,94 | 12,17 | -0,65% | - |
| 03.08.2026 | 12,18 | 12,28 | 12,15 | 12,25 | 1,32% | 414,00 |
| 31.07.2026 | 12,10 | 12,20 | 11,87 | 12,09 | -0,33% | - |
| 30.07.2026 | 12,14 | 12,22 | 12,12 | 12,13 | 0,33% | - |
| 29.07.2026 | 11,90 | 12,24 | 11,88 | 12,09 | 1,43% | 150,00 |
| 28.07.2026 | 11,90 | 12,01 | 11,75 | 11,92 | 1,10% | - |
| 27.07.2026 | 11,44 | 11,79 | 11,42 | 11,79 | 3,51% | - |
| 24.07.2026 | 11,28 | 11,44 | 11,26 | 11,39 | 1,15% | - |
| 23.07.2026 | 11,22 | 11,32 | 11,19 | 11,26 | -0,09% | - |
| 22.07.2026 | 10,78 | 11,35 | 10,76 | 11,27 | 5,52% | - |
| 21.07.2026 | 10,60 | 10,71 | 10,56 | 10,68 | -0,28% | - |
| 20.07.2026 | 10,88 | 10,91 | 10,68 | 10,71 | -1,47% | - |
| 17.07.2026 | 10,92 | 11,04 | 10,73 | 10,87 | -0,73% | - |
| 16.07.2026 | 10,64 | 11,04 | 10,62 | 10,95 | 6,00% | - |
| 15.07.2026 | 10,40 | 10,40 | 10,31 | 10,33 | 0,58% | - |
| 14.07.2026 | 10,26 | 10,34 | 10,20 | 10,27 | -0,29% | - |
| 13.07.2026 | 10,03 | 10,31 | 10,03 | 10,30 | 1,78% | 461,00 |
| 10.07.2026 | 10,16 | 10,24 | 10,07 | 10,12 | -0,69% | - |
| 09.07.2026 | 10,28 | 10,41 | 10,17 | 10,19 | -0,54% | - |
| 08.07.2026 | 10,32 | 10,38 | 10,15 | 10,25 | -3,17% | - |
| 07.07.2026 | 10,48 | 10,64 | 10,41 | 10,58 | 0,19% | - |
| 06.07.2026 | 10,70 | 10,83 | 10,52 | 10,56 | -2,13% | - |
| 03.07.2026 | 10,82 | 10,94 | 10,75 | 10,79 | 0,09% | 50,00 |
| 02.07.2026 | 10,58 | 10,82 | 10,54 | 10,78 | 3,75% | - |
| 01.07.2026 | 10,32 | 10,46 | 10,29 | 10,39 | 0,29% | - |
| 30.06.2026 | 10,32 | 10,48 | 10,16 | 10,36 | 0,19% | - |
| 29.06.2026 | 10,32 | 10,39 | 10,24 | 10,34 | 0,39% | - |
| 26.06.2026 | 10,25 | 10,31 | 10,15 | 10,30 | -0,96% | - |
| 25.06.2026 | 10,28 | 10,43 | 10,22 | 10,40 | 0,58% | - |
| 24.06.2026 | 10,25 | 10,56 | 10,25 | 10,34 | -0,58% | - |
| 23.06.2026 | 10,92 | 10,92 | 10,35 | 10,40 | -11,34% | - |
| 22.06.2026 | 11,94 | 12,08 | 11,72 | 11,73 | -1,92% | - |
| 19.06.2026 | 11,80 | 11,99 | 11,73 | 11,96 | 1,01% | - |
| 18.06.2026 | 11,90 | 11,96 | 11,60 | 11,84 | -0,84% | - |
| 17.06.2026 | 11,12 | 12,08 | 11,12 | 11,94 | 6,13% | 3.389,00 |
| 16.06.2026 | 11,30 | 11,44 | 11,14 | 11,25 | -0,79% | - |
| 15.06.2026 | 11,21 | 11,60 | 11,17 | 11,34 | 1,89% | - |
| 12.06.2026 | 10,95 | 11,34 | 10,93 | 11,13 | 2,20% | - |
| 11.06.2026 | 10,88 | 10,96 | 10,84 | 10,89 | 1,11% | - |
| 10.06.2026 | 10,75 | 10,85 | 10,63 | 10,77 | -0,19% | - |
| 09.06.2026 | 10,74 | 10,92 | 10,74 | 10,79 | -0,19% | - |
| 08.06.2026 | 10,73 | 10,82 | 10,72 | 10,81 | -2,52% | - |
| 05.06.2026 | 11,10 | 11,18 | 10,96 | 11,09 | -1,25% | - |
| 03.06.2026 | 11,39 | 11,49 | 11,17 | 11,23 | -3,19% | - |
| 02.06.2026 | 10,82 | 11,64 | 10,76 | 11,60 | 5,65% | 2.766,00 |
| 01.06.2026 | 11,08 | 11,17 | 10,86 | 10,98 | -1,26% | - |
| 29.05.2026 | 10,78 | 11,12 | 10,75 | 11,12 | 3,25% | - |
| 28.05.2026 | 10,74 | 10,88 | 10,62 | 10,77 | 0,28% | - |
| 27.05.2026 | 10,45 | 10,84 | 10,42 | 10,74 | 2,58% | - |
| 26.05.2026 | 10,49 | 10,56 | 10,33 | 10,47 | -0,10% | - |
| 25.05.2026 | 10,35 | 10,51 | 10,33 | 10,48 | 1,75% | - |
| 22.05.2026 | 10,20 | 10,34 | 10,18 | 10,30 | 1,43% | 100,00 |
| 21.05.2026 | 10,13 | 10,27 | 10,06 | 10,16 | 1,04% | - |
| 20.05.2026 | 10,09 | 10,14 | 9,98 | 10,05 | -1,08% | - |
| 19.05.2026 | 10,13 | 10,22 | 10,08 | 10,16 | -0,49% | - |
| 18.05.2026 | 10,01 | 10,26 | 9,93 | 10,21 | 1,24% | - |
| 15.05.2026 | 10,08 | 10,32 | 10,00 | 10,09 | -1,08% | - |
| 14.05.2026 | 10,05 | 10,25 | 9,97 | 10,20 | 2,05% | - |
| 13.05.2026 | 10,16 | 10,27 | 9,96 | 9,99 | -1,91% | - |
| 12.05.2026 | 10,47 | 10,49 | 10,12 | 10,19 | -3,28% | - |
| 11.05.2026 | 10,60 | 10,65 | 10,41 | 10,53 | -0,75% | - |
| 08.05.2026 | 10,69 | 10,76 | 10,57 | 10,61 | -1,12% | - |
| 07.05.2026 | 10,72 | 10,84 | 10,67 | 10,73 | -1,38% | - |
| 06.05.2026 | 10,46 | 10,89 | 10,39 | 10,88 | 4,11% | - |
| 05.05.2026 | 10,44 | 10,64 | 10,44 | 10,45 | 0,48% | - |
| 04.05.2026 | 10,52 | 10,61 | 10,32 | 10,40 | -0,38% | 1.190,00 |
| 30.04.2026 | 10,37 | 10,45 | 10,34 | 10,44 | -0,76% | - |
| 29.04.2026 | 10,58 | 10,63 | 10,44 | 10,52 | -0,85% | - |
| 28.04.2026 | 10,66 | 10,77 | 10,57 | 10,61 | -0,66% | - |
| 27.04.2026 | 10,62 | 10,84 | 10,54 | 10,68 | 0,47% | - |
| 24.04.2026 | 10,76 | 10,84 | 10,53 | 10,63 | -2,66% | - |
| 23.04.2026 | 10,90 | 10,98 | 10,76 | 10,92 | 0,55% | - |
| 22.04.2026 | 11,03 | 11,08 | 10,77 | 10,86 | -1,18% | 100,00 |
| 21.04.2026 | 10,88 | 11,08 | 10,88 | 10,99 | 1,01% | - |
| 20.04.2026 | 10,86 | 10,98 | 10,74 | 10,88 | 1,78% | - |
| 17.04.2026 | 10,62 | 10,78 | 10,52 | 10,69 | 0,38% | - |
| 16.04.2026 | 10,46 | 10,68 | 10,42 | 10,65 | 2,50% | 476,00 |
| 15.04.2026 | 10,20 | 10,42 | 10,19 | 10,39 | 1,91% | - |
| 14.04.2026 | 9,87 | 10,24 | 9,86 | 10,20 | 4,62% | - |
| 13.04.2026 | 9,67 | 9,90 | 9,67 | 9,75 | -1,07% | - |
| 10.04.2026 | 9,97 | 10,12 | 9,61 | 9,85 | 3,25% | 56.505,00 |
| 09.04.2026 | 9,95 | 10,19 | 9,53 | 9,54 | -6,47% | 3.012,00 |
| 08.04.2026 | 9,66 | 10,20 | 9,53 | 10,20 | 7,48% | - |
| 07.04.2026 | 9,47 | 9,62 | 9,35 | 9,49 | 2,21% | - |