18,368$
1,26%
Echtzeit-Aktienkurs JSC Halyk Savings Bank of Kazakhstan (Sp.GDRs)
Bid:
Ask:
Aktienkurse zur JSC Halyk Savings Bank of Kazakhstan (Sp.GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,34 | 18,42 | 18,34 | 18,42 | 1,53% | - |
| 19.12.2024 | 18,15 | 18,24 | 18,14 | 18,14 | -1,85% | - |
| 18.12.2024 | 18,68 | 18,69 | 18,48 | 18,48 | -0,36% | - |
| 17.12.2024 | 18,53 | 18,55 | 18,51 | 18,55 | 0,96% | - |
| 16.12.2024 | 18,42 | 18,51 | 18,37 | 18,37 | 2,23% | - |
| 13.12.2024 | 17,99 | 18,07 | 17,97 | 17,97 | -1,90% | - |
| 12.12.2024 | 18,41 | 18,51 | 18,25 | 18,32 | -4,40% | - |
| 11.12.2024 | 19,29 | 19,30 | 19,16 | 19,16 | -1,10% | - |
| 10.12.2024 | 19,36 | 19,57 | 19,36 | 19,38 | -0,11% | - |
| 09.12.2024 | 19,08 | 19,40 | 19,08 | 19,40 | 1,96% | - |
| 06.12.2024 | 19,25 | 19,26 | 18,99 | 19,03 | -0,41% | - |
| 05.12.2024 | 19,17 | 19,17 | 18,97 | 19,10 | 0,74% | - |
| 04.12.2024 | 18,88 | 19,01 | 18,88 | 18,96 | 0,79% | - |
| 03.12.2024 | 18,98 | 18,98 | 18,81 | 18,81 | -0,87% | - |
| 02.12.2024 | 18,82 | 19,05 | 18,82 | 18,98 | 1,34% | - |
| 29.11.2024 | 18,74 | 18,74 | 18,67 | 18,73 | -4,03% | - |
| 27.11.2024 | 19,11 | 19,52 | 19,11 | 19,52 | 0,86% | - |
| 26.11.2024 | 19,48 | 19,48 | 19,35 | 19,35 | -0,42% | - |
| 25.11.2024 | 19,45 | 19,47 | 19,43 | 19,43 | -0,39% | - |
| 22.11.2024 | 19,42 | 19,51 | 19,35 | 19,51 | 0,54% | - |
| 21.11.2024 | 19,40 | 19,54 | 19,38 | 19,40 | 0,29% | - |
| 20.11.2024 | 19,34 | 19,38 | 19,32 | 19,35 | -0,36% | - |
| 19.11.2024 | 19,27 | 19,42 | 19,27 | 19,42 | 0,89% | - |
| 18.11.2024 | 19,16 | 19,29 | 19,16 | 19,24 | -1,19% | - |
| 15.11.2024 | 19,39 | 19,47 | 19,31 | 19,47 | 0,40% | - |
| 14.11.2024 | 19,33 | 19,40 | 19,33 | 19,40 | -0,25% | - |
| 13.11.2024 | 19,49 | 19,49 | 19,36 | 19,45 | 0,34% | - |
| 12.11.2024 | 19,36 | 19,40 | 19,36 | 19,38 | 1,12% | - |
| 11.11.2024 | 19,20 | 19,22 | 19,16 | 19,16 | -0,15% | - |
| 08.11.2024 | 19,08 | 19,24 | 19,03 | 19,19 | 1,41% | - |
| 07.11.2024 | 18,74 | 18,93 | 18,71 | 18,93 | 1,92% | - |
| 06.11.2024 | 18,45 | 18,74 | 18,45 | 18,57 | 2,33% | - |
| 05.11.2024 | 18,19 | 18,23 | 18,15 | 18,15 | -1,58% | - |
| 04.11.2024 | 18,48 | 18,49 | 18,44 | 18,44 | -0,66% | - |
| 01.11.2024 | 18,58 | 18,62 | 18,56 | 18,56 | 1,24% | - |
| 31.10.2024 | 18,52 | 18,58 | 18,33 | 18,33 | 0,13% | - |
| 30.10.2024 | 18,45 | 18,54 | 18,31 | 18,31 | -0,28% | - |
| 29.10.2024 | 18,42 | 18,42 | 18,36 | 18,36 | 0,32% | - |
| 28.10.2024 | 18,41 | 18,41 | 18,30 | 18,30 | -0,39% | - |
| 25.10.2024 | 18,37 | 18,38 | 18,35 | 18,38 | 0,69% | - |
| 24.10.2024 | 18,25 | 18,29 | 18,25 | 18,25 | 0,68% | - |
| 23.10.2024 | 18,25 | 18,25 | 18,13 | 18,13 | -1,54% | - |
| 22.10.2024 | 18,42 | 18,42 | 18,41 | 18,41 | 1,64% | - |
| 21.10.2024 | 18,12 | 18,26 | 18,11 | 18,11 | 0,94% | - |
| 18.10.2024 | 17,87 | 17,96 | 17,87 | 17,94 | 1,67% | - |
| 17.10.2024 | 17,87 | 17,92 | 17,65 | 17,65 | -0,05% | - |
| 16.10.2024 | 17,73 | 17,73 | 17,66 | 17,66 | 1,93% | - |
| 15.10.2024 | 17,29 | 17,33 | 17,29 | 17,32 | -0,43% | - |
| 14.10.2024 | 17,37 | 17,46 | 17,36 | 17,40 | -0,74% | - |
| 11.10.2024 | 17,45 | 17,55 | 17,45 | 17,53 | -0,29% | - |
| 10.10.2024 | 17,56 | 17,66 | 17,56 | 17,58 | 0,03% | - |
| 09.10.2024 | 17,38 | 17,69 | 17,38 | 17,58 | 4,49% | - |
| 08.10.2024 | 17,07 | 17,09 | 16,73 | 16,82 | -1,06% | - |
| 07.10.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -0,31% | - |
| 04.10.2024 | 17,12 | 17,13 | 17,05 | 17,05 | -0,33% | - |
| 03.10.2024 | 17,09 | 17,14 | 17,08 | 17,11 | 0,02% | - |
| 02.10.2024 | 17,27 | 17,28 | 17,10 | 17,11 | -2,84% | - |
| 01.10.2024 | 17,74 | 17,75 | 17,61 | 17,61 | 1,08% | - |
| 30.09.2024 | 17,66 | 17,67 | 17,42 | 17,42 | -0,83% | - |
| 27.09.2024 | 17,63 | 17,63 | 17,54 | 17,56 | 1,10% | - |
| 26.09.2024 | 17,52 | 17,52 | 17,29 | 17,37 | -1,57% | - |
| 25.09.2024 | 17,70 | 17,73 | 17,63 | 17,65 | -0,46% | - |
| 24.09.2024 | 17,71 | 17,73 | 17,70 | 17,73 | 0,25% | - |
| 23.09.2024 | 17,75 | 17,75 | 17,69 | 17,69 | 1,67% | - |
| 20.09.2024 | 17,64 | 17,72 | 17,40 | 17,40 | -1,30% | - |
| 19.09.2024 | 17,97 | 17,97 | 17,62 | 17,63 | 0,44% | - |
| 18.09.2024 | 17,49 | 17,67 | 17,49 | 17,55 | 2,02% | - |
| 17.09.2024 | 17,40 | 17,40 | 17,20 | 17,20 | 3,10% | - |
| 16.09.2024 | 16,57 | 16,70 | 16,56 | 16,68 | 0,88% | - |
| 13.09.2024 | 16,57 | 16,63 | 16,54 | 16,54 | -0,02% | - |
| 12.09.2024 | 16,55 | 16,73 | 16,54 | 16,54 | 2,92% | - |
| 11.09.2024 | 16,03 | 16,08 | 15,96 | 16,07 | -1,31% | - |
| 10.09.2024 | 16,35 | 16,37 | 16,29 | 16,29 | -1,56% | - |
| 09.09.2024 | 16,50 | 16,70 | 16,42 | 16,54 | 0,46% | - |
| 05.09.2024 | 16,65 | 16,65 | 16,47 | 16,47 | -1,57% | - |
| 04.09.2024 | 16,65 | 16,73 | 16,64 | 16,73 | -1,60% | - |
| 03.09.2024 | 17,09 | 17,10 | 16,88 | 17,00 | -2,59% | - |
| 30.08.2024 | 17,00 | 17,46 | 17,00 | 17,46 | 0,96% | - |
| 29.08.2024 | 17,40 | 17,40 | 17,29 | 17,29 | -2,22% | - |
| 28.08.2024 | 17,67 | 17,68 | 17,54 | 17,68 | -0,17% | - |
| 27.08.2024 | 17,74 | 17,76 | 17,70 | 17,71 | -0,84% | - |
| 22.08.2024 | 17,89 | 17,97 | 17,86 | 17,86 | -2,23% | - |
| 21.08.2024 | 18,18 | 18,28 | 18,17 | 18,27 | -1,05% | - |
| 20.08.2024 | 18,48 | 18,51 | 18,46 | 18,46 | -0,08% | - |
| 19.08.2024 | 18,64 | 18,70 | 18,48 | 18,48 | -2,21% | - |
| 16.08.2024 | 18,72 | 18,90 | 18,65 | 18,90 | -0,22% | - |
| 15.08.2024 | 18,43 | 18,95 | 18,43 | 18,94 | 4,75% | - |
| 14.08.2024 | 18,06 | 18,11 | 18,06 | 18,08 | -2,79% | - |
| 13.08.2024 | 18,05 | 18,60 | 18,05 | 18,60 | 4,08% | - |
| 12.08.2024 | 17,59 | 18,00 | 17,58 | 17,87 | 1,82% | - |
| 09.08.2024 | 17,31 | 17,55 | 17,31 | 17,55 | 2,44% | - |
| 08.08.2024 | 17,01 | 17,13 | 16,96 | 17,13 | -0,62% | - |
| 07.08.2024 | 17,13 | 17,33 | 17,13 | 17,24 | 0,75% | - |
| 06.08.2024 | 17,07 | 17,15 | 17,02 | 17,11 | 1,19% | - |
| 05.08.2024 | 16,61 | 16,91 | 16,54 | 16,91 | -2,38% | - |
| 02.08.2024 | 17,06 | 17,32 | 17,00 | 17,32 | -0,30% | - |
| 01.08.2024 | 17,34 | 17,37 | 17,18 | 17,37 | -1,52% | - |
| 31.07.2024 | 17,60 | 17,71 | 17,60 | 17,64 | 0,31% | - |
| 30.07.2024 | 17,62 | 17,62 | 17,58 | 17,59 | 0,41% | - |
| 29.07.2024 | 17,73 | 17,73 | 17,50 | 17,52 | 0,47% | - |