Grupa Recykl SA (GRC)

GRC
🏛️ Polonia →
70.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 74.50 74.50 70.50 70.50 0.0M
2025-09-25 74.50 74.50 71.00 71.00 0.0M
2025-09-24 71.50 74.50 71.50 74.50 0.0M
2025-09-23 74.00 74.00 71.00 71.00 0.0M
2025-09-22 73.50 74.00 70.50 74.00 0.0M
2025-09-19 74.00 74.00 71.00 73.50 0.0M
2025-09-18 74.00 74.00 71.50 73.50 0.0M
2025-09-17 74.00 74.00 70.50 74.00 0.0M
2025-09-16 74.00 74.00 72.50 74.00 0.0M
2025-09-15 72.50 74.00 72.50 74.00 0.0M
2025-09-12 76.50 77.50 71.00 71.00 0.0M
2025-09-11 74.50 74.50 74.50 74.50 0.0M
2025-09-10 75.00 75.00 70.50 71.00 0.0M
2025-09-09 79.00 80.00 75.00 75.00 0.0M
2025-09-08 77.00 80.00 75.50 80.00 0.0M
2025-09-05 71.00 77.50 71.00 77.50 0.0M
2025-09-04 70.50 77.50 66.00 69.50 0.0M
2025-09-03 69.00 69.00 69.00 69.00 0.0M
2025-09-02 71.00 71.00 69.00 69.00 0.0M
2025-09-01 70.50 71.00 70.50 71.00 0.0M
2025-08-29 70.50 70.50 69.00 69.00 0.0M
2025-08-28 70.00 70.50 70.00 70.50 0.0M
2025-08-27 71.00 71.00 71.00 71.00 0.0M
2025-08-26 72.00 72.00 70.00 70.00 0.0M
2025-08-25 66.00 70.00 66.00 70.00 0.0M
2025-08-22 70.00 70.00 66.00 66.00 0.0M
2025-08-21 70.00 70.00 66.50 70.00 0.0M
2025-08-20 69.50 69.50 69.50 69.50 0.0M
2025-08-19 66.00 67.00 66.00 67.00 0.0M
2025-08-18 70.00 70.00 66.00 66.00 0.0M
2025-08-14 67.50 69.50 66.00 69.50 0.0M
2025-08-13 67.50 67.50 65.00 67.50 0.0M
2025-08-12 67.50 67.50 67.00 67.50 0.0M
2025-08-11 67.50 67.50 63.00 67.50 0.0M
2025-08-08 67.50 67.50 67.50 67.50 0.0M
2025-08-07 67.50 67.50 65.50 65.50 0.0M
2025-08-06 67.50 67.50 66.00 67.00 0.0M
2025-08-05 68.00 68.00 62.50 65.50 0.0M
2025-08-04 67.50 67.50 65.00 65.00 0.0M
2025-08-01 69.00 69.00 64.00 65.50 0.0M
2025-07-31 68.50 68.50 65.00 65.00 0.0M
2025-07-30 69.00 69.00 69.00 69.00 0.0M
2025-07-29 67.00 69.00 65.00 69.00 0.0M
2025-07-28 68.50 68.50 67.00 67.00 0.0M
2025-07-25 69.00 69.00 66.00 66.00 0.0M
2025-07-24 69.00 69.00 66.50 66.50 0.0M
2025-07-23 67.00 67.00 67.00 67.00 0.0M
2025-07-22 69.00 69.00 66.50 67.00 0.0M
2025-07-21 69.00 69.00 66.00 68.50 0.0M
2025-07-18 68.50 69.00 68.50 69.00 0.0M
2025-07-17 69.00 69.00 69.00 69.00 0.0M
2025-07-16 68.50 68.50 68.50 68.50 0.0M
2025-07-15 68.50 68.50 68.50 68.50 0.0M
2025-07-14 66.50 66.50 65.00 65.00 0.0M
2025-07-11 66.00 68.00 66.00 66.50 0.0M
2025-07-10 66.00 67.50 66.00 66.00 0.0M
2025-07-09 67.50 67.50 66.00 66.00 0.0M
2025-07-08 67.50 67.50 67.50 67.50 0.0M
2025-07-07 67.50 67.50 66.50 67.50 0.0M
2025-07-04 67.50 67.50 67.50 67.50 0.0M
2025-07-03 67.50 67.50 66.00 66.00 0.0M
2025-07-02 67.50 67.50 67.50 67.50 0.0M
2025-07-01 66.00 66.00 65.50 66.00 0.0M
2025-06-30 66.00 66.00 66.00 66.00 0.0M
2025-06-27 63.50 66.00 63.50 66.00 0.0M
2025-06-26 63.50 63.50 63.50 63.50 0.0M
2025-06-25 63.50 63.50 62.50 63.50 0.0M
2025-06-24 64.50 64.50 62.50 63.50 0.0M
2025-06-23 64.50 64.50 64.50 64.50 0.0M
2025-06-20 64.00 64.50 64.00 64.50 0.0M
2025-06-18 65.00 65.00 62.50 62.50 0.0M
2025-06-17 65.00 65.00 64.00 64.00 0.0M
2025-06-16 63.50 65.00 63.50 65.00 0.0M
2025-06-13 65.50 65.50 63.50 63.50 0.0M
2025-06-12 65.50 65.50 65.50 65.50 0.0M
2025-06-11 65.50 65.50 65.50 65.50 0.0M
2025-06-10 65.00 65.50 63.50 65.50 0.0M
2025-06-09 65.00 65.00 65.00 65.00 0.0M
2025-06-06 65.00 65.00 65.00 65.00 0.0M
2025-06-05 64.50 65.00 64.50 65.00 0.0M
2025-06-04 65.00 65.00 62.50 64.50 0.0M
2025-06-03 64.50 65.50 64.00 65.00 0.0M
2025-06-02 67.50 67.50 61.00 64.50 0.0M
2025-05-30 69.50 69.50 67.50 67.50 0.0M
2025-05-29 71.50 71.50 67.50 67.50 0.0M
2025-05-28 68.50 71.00 68.50 71.00 0.0M
2025-05-27 68.50 68.50 68.50 68.50 0.0M
2025-05-26 67.00 68.00 67.00 67.00 0.0M
2025-05-23 66.50 67.00 66.50 67.00 0.0M
2025-05-22 67.00 67.00 65.00 65.00 0.0M
2025-05-21 67.50 67.50 65.00 66.00 0.0M
2025-05-20 68.00 68.00 66.00 67.50 0.0M
2025-05-19 66.50 69.50 66.50 67.50 0.0M
2025-05-16 68.50 68.50 65.00 66.00 0.0M
2025-05-15 70.50 71.00 65.00 67.00 0.0M
2025-05-14 69.50 70.00 69.50 70.00 0.0M
2025-05-13 70.50 70.50 65.00 67.00 0.0M
2025-05-12 71.50 71.50 68.00 69.00 0.0M
2025-05-09 68.50 71.50 66.50 71.50 0.0M
2025-05-08 70.00 70.00 65.00 69.00 0.0M
2025-05-07 71.50 71.50 66.00 68.00 0.0M
2025-05-06 69.50 69.50 69.50 69.50 0.0M
2025-05-05 72.50 72.50 68.00 68.00 0.0M
2025-05-02 71.50 71.50 71.50 71.50 0.0M
2025-04-30 70.00 71.50 70.00 71.50 0.0M
2025-04-29 71.50 71.50 67.00 69.50 0.0M
2025-04-28 71.50 71.50 68.50 68.50 0.0M
2025-04-25 70.00 71.00 68.50 71.00 0.0M
2025-04-24 70.50 70.50 67.00 69.50 0.0M
2025-04-23 71.00 71.00 68.00 69.00 0.0M
2025-04-22 70.00 70.00 67.50 70.00 0.0M
2025-04-17 69.00 70.00 69.00 70.00 0.0M
2025-04-16 69.00 69.00 69.00 69.00 0.0M
2025-04-15 69.00 69.00 69.00 69.00 0.0M
2025-04-14 67.00 69.00 67.00 69.00 0.0M
2025-04-11 70.00 70.00 68.00 68.00 0.0M
2025-04-10 70.00 70.00 68.00 68.00 0.0M
2025-04-09 69.50 69.50 69.00 69.50 0.0M
2025-04-08 70.00 70.00 67.00 69.50 0.0M
2025-04-07 70.50 70.50 66.00 68.50 0.0M
2025-04-04 70.50 70.50 68.00 70.00 0.0M
2025-04-03 70.50 70.50 66.50 70.50 0.0M
2025-04-02 70.00 70.00 67.00 70.00 0.0M
2025-04-01 71.00 71.00 67.50 70.00 0.0M
2025-03-31 71.00 71.00 66.50 71.00 0.0M
2025-03-28 71.00 71.00 71.00 71.00 0.0M
2025-03-27 70.00 70.00 65.50 70.00 0.0M
2025-03-26 69.00 70.50 69.00 69.00 0.0M
2025-03-25 71.00 71.00 66.00 68.50 0.0M
2025-03-24 71.50 71.50 68.00 68.50 0.0M
2025-03-21 72.00 72.00 66.00 69.00 0.0M
2025-03-20 70.50 72.00 70.50 72.00 0.0M
2025-03-19 71.00 71.00 70.50 70.50 0.0M
2025-03-18 71.50 71.50 71.00 71.00 0.0M
2025-03-17 71.50 71.50 69.50 69.50 0.0M
2025-03-14 72.00 72.00 69.50 71.50 0.0M
2025-03-13 72.00 72.00 69.50 72.00 0.0M
2025-03-12 72.00 72.00 70.00 70.00 0.0M
2025-03-11 70.50 72.00 69.00 72.00 0.0M
2025-03-10 69.50 69.50 69.50 69.50 0.0M
2025-03-07 69.50 69.50 69.00 69.00 0.0M
2025-03-06 69.50 69.50 69.50 69.50 0.0M
2025-03-05 69.50 69.50 66.00 69.00 0.0M
2025-03-04 73.50 73.50 65.50 65.50 0.0M
2025-03-03 74.00 74.00 70.00 70.50 0.0M
2025-02-28 71.00 73.50 70.50 73.50 0.0M
2025-02-27 73.00 73.00 69.50 72.00 0.0M
2025-02-26 72.50 72.50 72.50 72.50 0.0M
2025-02-25 72.50 73.00 71.50 72.50 0.0M
2025-02-24 73.00 73.00 71.50 73.00 0.0M
2025-02-21 72.00 73.00 70.50 73.00 0.0M
2025-02-20 72.00 72.00 65.00 72.00 0.0M
2025-02-19 72.00 72.00 70.00 72.00 0.0M
2025-02-18 73.00 73.00 70.00 72.00 0.0M
2025-02-17 75.00 75.00 73.00 73.00 0.0M
2025-02-14 83.00 83.00 72.00 75.50 0.0M
2025-02-13 81.50 83.50 79.00 83.50 0.0M
2025-02-12 82.50 82.50 78.00 81.50 0.0M
2025-02-11 82.50 82.50 82.50 82.50 0.0M
2025-02-10 82.50 82.50 78.00 82.50 0.0M
2025-02-07 80.50 82.50 77.50 82.50 0.0M
2025-02-06 81.00 81.00 80.00 80.00 0.0M
2025-02-05 80.00 81.00 78.00 81.00 0.0M
2025-02-04 80.00 80.00 79.00 80.00 0.0M
2025-02-03 81.50 81.50 79.00 79.00 0.0M
2025-01-31 81.50 81.50 81.50 81.50 0.0M
2025-01-30 81.50 81.50 81.50 81.50 0.0M
2025-01-29 81.50 81.50 81.50 81.50 0.0M
2025-01-28 81.00 81.50 80.00 81.50 0.0M
2025-01-27 81.00 81.00 81.00 81.00 0.0M
2025-01-24 80.00 81.00 79.00 81.00 0.0M
2025-01-23 81.00 81.00 81.00 81.00 0.0M
2025-01-22 80.00 80.50 76.50 80.50 0.0M
2025-01-21 79.00 80.00 78.00 80.00 0.0M
2025-01-20 81.50 82.00 77.00 78.50 0.0M
2025-01-17 79.00 81.50 77.00 81.50 0.0M
2025-01-16 81.50 81.50 77.00 79.00 0.0M
2025-01-15 81.50 81.50 81.50 81.50 0.0M
2025-01-14 81.50 81.50 80.00 80.00 0.0M
2025-01-13 80.00 81.50 80.00 81.50 0.0M
2025-01-10 82.00 82.00 79.50 80.00 0.0M
2025-01-09 82.00 82.00 78.50 81.50 0.0M
2025-01-08 82.00 82.00 78.50 82.00 0.0M
2025-01-07 82.00 82.00 79.00 82.00 0.0M
2025-01-03 80.00 82.00 66.50 82.00 0.0M
2025-01-02 80.00 80.00 77.00 79.50 0.0M