83,410$
1,67%
Echtzeit-Aktienkurs Kaspi.kz JSC (GDRs)
Bid:
Ask:
Aktienkurse zur Kaspi.kz JSC (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 82,57 | 84,25 | 82,00 | 83,42 | 1,68% | 315.827,00 |
| 15.05.2025 | 81,76 | 83,10 | 80,92 | 82,04 | -0,01% | 257.299,00 |
| 14.05.2025 | 81,24 | 83,00 | 80,88 | 82,05 | 1,62% | 592.170,00 |
| 13.05.2025 | 85,25 | 85,82 | 80,43 | 80,74 | -2,96% | 672.388,00 |
| 12.05.2025 | 87,70 | 88,39 | 80,60 | 83,20 | -7,67% | 993.226,00 |
| 09.05.2025 | 93,01 | 94,35 | 90,05 | 90,11 | -2,21% | 277.368,00 |
| 08.05.2025 | 92,00 | 92,92 | 90,51 | 92,15 | 1,42% | 294.556,00 |
| 07.05.2025 | 88,98 | 91,30 | 88,87 | 90,86 | 1,87% | 280.394,00 |
| 06.05.2025 | 90,40 | 90,63 | 88,72 | 89,19 | -1,29% | 193.737,00 |
| 05.05.2025 | 90,61 | 91,76 | 89,83 | 90,36 | 0,11% | 135.391,00 |
| 02.05.2025 | 89,60 | 90,62 | 89,59 | 90,26 | 1,25% | 125.945,00 |
| 01.05.2025 | 88,52 | 90,19 | 87,58 | 89,15 | 1,43% | 255.755,00 |
| 30.04.2025 | 86,88 | 88,37 | 85,64 | 87,89 | -0,37% | 189.639,00 |
| 29.04.2025 | 88,00 | 89,71 | 87,40 | 88,22 | -1,17% | 190.068,00 |
| 28.04.2025 | 90,94 | 91,43 | 88,02 | 89,26 | -0,45% | 283.372,00 |
| 25.04.2025 | 89,38 | 91,83 | 89,03 | 89,66 | 1,45% | 239.654,00 |
| 24.04.2025 | 88,50 | 90,00 | 88,05 | 88,38 | 0,01% | 145.923,00 |
| 23.04.2025 | 86,63 | 90,42 | 86,05 | 88,37 | 4,06% | 321.160,00 |
| 22.04.2025 | 84,46 | 85,94 | 83,10 | 84,92 | 3,54% | 198.067,00 |
| 21.04.2025 | 85,18 | 85,39 | 81,47 | 82,02 | -4,16% | 171.018,00 |
| 17.04.2025 | 83,40 | 85,79 | 83,10 | 85,58 | 3,62% | 329.281,00 |
| 16.04.2025 | 86,00 | 86,01 | 82,10 | 82,59 | -4,24% | 258.120,00 |
| 15.04.2025 | 86,86 | 88,00 | 85,60 | 86,25 | 0,09% | 179.053,00 |
| 14.04.2025 | 86,74 | 87,67 | 85,10 | 86,17 | 2,64% | 235.073,00 |
| 11.04.2025 | 83,73 | 84,75 | 81,53 | 83,95 | 0,68% | 255.525,00 |
| 10.04.2025 | 86,24 | 87,90 | 82,30 | 83,38 | -5,68% | 355.932,00 |
| 09.04.2025 | 80,78 | 88,88 | 77,80 | 88,40 | 8,83% | 680.977,00 |
| 08.04.2025 | 86,50 | 87,47 | 79,78 | 81,23 | -2,46% | 843.415,00 |
| 07.04.2025 | 82,11 | 85,90 | 79,99 | 83,28 | 0,19% | 470.634,00 |
| 04.04.2025 | 86,13 | 86,35 | 81,96 | 83,12 | -8,08% | 374.239,00 |
| 03.04.2025 | 91,47 | 93,71 | 90,41 | 90,43 | -4,35% | 314.795,00 |
| 02.04.2025 | 93,10 | 94,94 | 93,10 | 94,54 | 0,22% | 166.855,00 |
| 01.04.2025 | 92,80 | 95,08 | 92,58 | 94,33 | 1,59% | 222.607,00 |
| 31.03.2025 | 92,77 | 93,65 | 91,33 | 92,85 | -1,27% | 307.043,00 |
| 28.03.2025 | 92,81 | 95,01 | 92,01 | 94,04 | 1,33% | 332.377,00 |
| 27.03.2025 | 93,90 | 95,68 | 92,69 | 92,81 | -1,53% | 178.692,00 |
| 26.03.2025 | 96,00 | 96,37 | 93,81 | 94,26 | -2,08% | 166.697,00 |
| 25.03.2025 | 96,44 | 96,88 | 95,05 | 96,26 | -0,15% | 212.869,00 |
| 24.03.2025 | 96,10 | 98,46 | 95,33 | 96,40 | 1,50% | 198.281,00 |
| 21.03.2025 | 95,85 | 96,44 | 93,83 | 94,98 | -0,87% | 292.051,00 |
| 20.03.2025 | 97,12 | 98,11 | 95,61 | 95,81 | -0,51% | 141.138,00 |
| 19.03.2025 | 96,15 | 97,23 | 95,41 | 96,31 | -0,66% | 353.881,00 |
| 18.03.2025 | 99,59 | 99,59 | 96,71 | 96,94 | -2,66% | 184.360,00 |
| 17.03.2025 | 95,91 | 99,92 | 95,91 | 99,59 | 4,15% | 620.021,00 |
| 14.03.2025 | 97,00 | 97,21 | 95,39 | 95,62 | 0,66% | 247.693,00 |
| 13.03.2025 | 95,36 | 97,79 | 94,89 | 94,99 | -0,19% | 282.225,00 |
| 12.03.2025 | 98,15 | 98,95 | 95,12 | 95,17 | -2,48% | 536.535,00 |
| 11.03.2025 | 97,51 | 98,76 | 96,45 | 97,59 | 0,09% | 640.852,00 |
| 10.03.2025 | 99,85 | 99,96 | 96,45 | 97,50 | -3,97% | 532.089,00 |
| 07.03.2025 | 100,07 | 101,53 | 97,15 | 101,53 | 0,57% | 394.007,00 |
| 06.03.2025 | 100,98 | 102,52 | 98,67 | 100,95 | -1,29% | 245.760,00 |
| 05.03.2025 | 103,00 | 105,00 | 100,20 | 102,27 | -0,52% | 223.512,00 |
| 04.03.2025 | 101,07 | 103,92 | 99,91 | 102,80 | -0,29% | 389.361,00 |
| 03.03.2025 | 105,00 | 105,85 | 102,00 | 103,10 | -1,57% | 757.774,00 |
| 28.02.2025 | 102,82 | 104,97 | 101,51 | 104,74 | 0,83% | 464.035,00 |
| 27.02.2025 | 103,33 | 105,00 | 101,52 | 103,88 | 0,53% | 426.215,00 |
| 26.02.2025 | 102,52 | 103,74 | 101,00 | 103,33 | 0,19% | 278.574,00 |
| 25.02.2025 | 105,00 | 105,00 | 101,92 | 103,13 | 0,13% | 483.519,00 |
| 24.02.2025 | 104,20 | 105,80 | 98,66 | 103,00 | 0,83% | 610.464,00 |
| 21.02.2025 | 104,56 | 105,40 | 100,62 | 102,15 | -1,78% | 272.558,00 |
| 20.02.2025 | 104,65 | 105,92 | 102,88 | 104,00 | -0,21% | 558.052,00 |
| 19.02.2025 | 109,27 | 109,27 | 103,32 | 104,22 | -4,95% | 464.029,00 |
| 18.02.2025 | 109,90 | 111,45 | 108,98 | 109,65 | 0,42% | 497.388,00 |
| 14.02.2025 | 110,40 | 111,00 | 108,51 | 109,19 | -0,04% | 470.445,00 |
| 13.02.2025 | 103,50 | 109,80 | 103,36 | 109,23 | 6,44% | 492.057,00 |
| 12.02.2025 | 95,67 | 103,93 | 95,67 | 102,62 | 7,47% | 379.167,00 |
| 11.02.2025 | 96,00 | 96,79 | 94,25 | 95,49 | -1,39% | 381.388,00 |
| 10.02.2025 | 98,50 | 98,50 | 96,38 | 96,84 | -0,21% | 271.709,00 |
| 07.02.2025 | 98,02 | 99,19 | 96,76 | 97,04 | -0,98% | 172.321,00 |
| 06.02.2025 | 98,60 | 99,99 | 97,28 | 98,00 | 0,33% | 271.937,00 |
| 05.02.2025 | 97,37 | 98,80 | 96,63 | 97,68 | 0,18% | 328.497,00 |
| 04.02.2025 | 94,78 | 97,55 | 94,78 | 97,50 | 1,91% | 180.233,00 |
| 03.02.2025 | 92,75 | 95,67 | 92,51 | 95,67 | 0,60% | 252.863,00 |
| 31.01.2025 | 98,19 | 98,19 | 93,84 | 95,10 | -2,75% | 266.772,00 |
| 30.01.2025 | 97,00 | 99,36 | 97,00 | 97,79 | 1,04% | 155.390,00 |
| 29.01.2025 | 97,04 | 97,94 | 96,22 | 96,78 | -1,09% | 230.451,00 |
| 28.01.2025 | 96,48 | 98,00 | 95,70 | 97,85 | 1,00% | 110.894,00 |
| 27.01.2025 | 94,44 | 97,21 | 93,22 | 96,88 | 2,26% | 328.621,00 |
| 24.01.2025 | 96,23 | 97,36 | 94,51 | 94,74 | -0,99% | 185.161,00 |
| 23.01.2025 | 94,78 | 96,43 | 94,14 | 95,69 | 0,96% | 209.763,00 |
| 22.01.2025 | 95,92 | 98,29 | 94,10 | 94,78 | -0,79% | 251.161,00 |
| 21.01.2025 | 96,54 | 98,60 | 93,33 | 95,53 | 2,86% | 287.688,00 |
| 17.01.2025 | 92,25 | 94,00 | 91,52 | 92,87 | 1,13% | 166.525,00 |
| 16.01.2025 | 92,10 | 92,10 | 90,71 | 91,83 | -0,18% | 145.906,00 |
| 15.01.2025 | 90,54 | 92,85 | 90,23 | 92,00 | 1,75% | 245.442,00 |
| 14.01.2025 | 92,80 | 92,80 | 89,29 | 90,42 | -1,18% | 245.121,00 |
| 13.01.2025 | 91,57 | 91,91 | 86,24 | 91,50 | -0,14% | 417.699,00 |
| 10.01.2025 | 96,00 | 97,64 | 91,36 | 91,63 | -4,25% | 278.584,00 |
| 08.01.2025 | 95,10 | 96,21 | 95,00 | 95,70 | 0,20% | 96.268,00 |
| 07.01.2025 | 97,70 | 98,41 | 94,36 | 95,51 | -2,23% | 194.420,00 |
| 06.01.2025 | 99,70 | 100,54 | 96,10 | 97,69 | -1,19% | 149.767,00 |
| 03.01.2025 | 99,75 | 100,56 | 98,00 | 98,87 | -0,73% | 69.081,00 |
| 02.01.2025 | 95,93 | 99,60 | 94,88 | 99,60 | 5,16% | 190.900,00 |
| 31.12.2024 | 96,34 | 96,34 | 94,45 | 94,71 | -1,34% | 191.055,00 |
| 30.12.2024 | 96,90 | 97,74 | 95,20 | 96,00 | -0,73% | 269.673,00 |
| 27.12.2024 | 98,39 | 98,40 | 96,41 | 96,71 | -1,57% | 231.769,00 |
| 26.12.2024 | 98,00 | 99,46 | 97,82 | 98,25 | 0,02% | 170.477,00 |
| 24.12.2024 | 97,66 | 99,16 | 97,66 | 98,23 | 0,42% | 174.331,00 |
| 23.12.2024 | 98,89 | 99,00 | 97,18 | 97,82 | -0,89% | 134.192,00 |
| 20.12.2024 | 98,84 | 99,98 | 98,05 | 98,70 | 0,96% | 351.530,00 |