18,433$
4,93%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,93 | 18,50 | 17,93 | 18,50 | 5,29% | - |
| 16.05.2024 | 17,16 | 17,58 | 17,16 | 17,57 | 2,38% | - |
| 15.05.2024 | 17,20 | 17,20 | 17,10 | 17,16 | 0,15% | - |
| 14.05.2024 | 17,13 | 17,17 | 17,00 | 17,13 | -11,10% | - |
| 13.05.2024 | 19,00 | 19,34 | 18,93 | 19,27 | 0,08% | - |
| 10.05.2024 | 19,19 | 19,25 | 19,18 | 19,25 | 0,86% | - |
| 09.05.2024 | 18,98 | 19,09 | 18,98 | 19,09 | 0,65% | - |
| 08.05.2024 | 19,18 | 19,19 | 18,97 | 18,97 | -0,70% | - |
| 07.05.2024 | 18,94 | 19,11 | 18,77 | 19,10 | 4,48% | - |
| 06.05.2024 | 18,06 | 18,28 | 18,06 | 18,28 | -2,52% | - |
| 02.05.2024 | 18,88 | 18,88 | 18,75 | 18,75 | -0,72% | - |
| 30.04.2024 | 18,77 | 18,89 | 18,72 | 18,89 | 1,95% | - |
| 29.04.2024 | 18,39 | 18,53 | 18,39 | 18,53 | -0,95% | - |
| 26.04.2024 | 18,64 | 18,73 | 18,60 | 18,70 | 2,05% | - |
| 25.04.2024 | 18,41 | 18,41 | 18,33 | 18,33 | -0,92% | - |
| 24.04.2024 | 18,43 | 18,50 | 18,31 | 18,50 | 1,08% | - |
| 23.04.2024 | 18,49 | 18,49 | 18,30 | 18,30 | 2,13% | - |
| 22.04.2024 | 17,97 | 17,99 | 17,92 | 17,92 | 1,64% | - |
| 19.04.2024 | 17,59 | 17,70 | 17,54 | 17,63 | 0,87% | - |
| 18.04.2024 | 17,55 | 17,55 | 17,48 | 17,48 | 0,80% | - |
| 17.04.2024 | 17,51 | 17,51 | 17,32 | 17,34 | -0,45% | - |
| 16.04.2024 | 17,38 | 17,42 | 17,24 | 17,42 | -2,32% | - |
| 15.04.2024 | 17,82 | 17,83 | 17,81 | 17,83 | 0,46% | - |
| 12.04.2024 | 17,92 | 17,92 | 17,75 | 17,75 | -0,56% | - |
| 11.04.2024 | 17,75 | 17,85 | 17,73 | 17,85 | -0,84% | - |
| 10.04.2024 | 17,86 | 18,02 | 17,84 | 18,00 | 0,74% | - |
| 09.04.2024 | 17,92 | 17,94 | 17,86 | 17,87 | -0,48% | - |
| 08.04.2024 | 17,98 | 17,98 | 17,94 | 17,96 | -1,38% | - |
| 05.04.2024 | 18,25 | 18,25 | 18,21 | 18,21 | 0,18% | - |
| 04.04.2024 | 18,21 | 18,26 | 18,08 | 18,18 | -0,72% | - |
| 03.04.2024 | 18,32 | 18,32 | 18,29 | 18,31 | -0,20% | - |
| 02.04.2024 | 18,34 | 18,39 | 18,28 | 18,34 | 2,21% | - |
| 28.03.2024 | 18,18 | 18,18 | 17,95 | 17,95 | -0,29% | - |
| 27.03.2024 | 18,02 | 18,08 | 18,00 | 18,00 | 0,81% | - |
| 26.03.2024 | 17,89 | 17,96 | 17,85 | 17,85 | 0,01% | - |
| 25.03.2024 | 18,01 | 18,09 | 17,85 | 17,85 | -0,53% | - |
| 22.03.2024 | 17,94 | 17,99 | 17,94 | 17,95 | -0,73% | - |
| 21.03.2024 | 18,00 | 18,17 | 18,00 | 18,08 | 1,27% | - |
| 20.03.2024 | 17,79 | 17,85 | 17,79 | 17,85 | -0,02% | - |
| 19.03.2024 | 17,84 | 17,86 | 17,79 | 17,86 | 0,43% | - |
| 18.03.2024 | 17,42 | 17,90 | 17,42 | 17,78 | -0,60% | - |
| 15.03.2024 | 17,92 | 17,97 | 17,89 | 17,89 | -1,05% | - |
| 14.03.2024 | 17,84 | 18,12 | 17,79 | 18,07 | 1,17% | - |
| 13.03.2024 | 18,07 | 18,07 | 17,79 | 17,87 | -2,91% | - |
| 12.03.2024 | 18,38 | 18,40 | 18,36 | 18,40 | 1,98% | - |
| 11.03.2024 | 18,01 | 18,05 | 17,97 | 18,04 | 1,72% | - |
| 08.03.2024 | 17,74 | 17,74 | 17,72 | 17,74 | 0,40% | - |
| 07.03.2024 | 17,68 | 17,74 | 17,67 | 17,67 | 0,35% | - |
| 06.03.2024 | 17,73 | 17,73 | 17,56 | 17,61 | -0,68% | - |
| 05.03.2024 | 17,74 | 17,76 | 17,72 | 17,73 | 0,76% | - |
| 04.03.2024 | 17,41 | 17,59 | 17,40 | 17,59 | 2,12% | - |
| 01.03.2024 | 17,24 | 17,24 | 17,14 | 17,23 | -1,68% | - |
| 29.02.2024 | 17,46 | 17,55 | 17,39 | 17,52 | 1,49% | - |
| 28.02.2024 | 17,34 | 17,34 | 17,23 | 17,27 | -1,97% | - |
| 27.02.2024 | 17,59 | 17,61 | 17,59 | 17,61 | -0,33% | - |
| 26.02.2024 | 17,70 | 17,71 | 17,67 | 17,67 | 1,59% | - |
| 23.02.2024 | 17,29 | 17,40 | 17,28 | 17,39 | 3,31% | - |
| 22.02.2024 | 16,85 | 16,97 | 16,84 | 16,84 | 2,79% | - |
| 21.02.2024 | 16,50 | 16,50 | 16,38 | 16,38 | -0,10% | - |
| 20.02.2024 | 16,38 | 16,46 | 16,38 | 16,40 | 2,09% | - |
| 16.02.2024 | 16,32 | 16,34 | 16,06 | 16,06 | -1,32% | - |
| 15.02.2024 | 16,47 | 16,49 | 16,27 | 16,27 | 0,02% | - |
| 14.02.2024 | 16,32 | 16,32 | 16,25 | 16,27 | 3,06% | - |
| 13.02.2024 | 15,75 | 15,92 | 15,75 | 15,79 | 1,26% | - |
| 12.02.2024 | 15,91 | 15,92 | 15,59 | 15,59 | 0,83% | - |
| 09.02.2024 | 15,32 | 15,55 | 15,32 | 15,46 | 0,61% | - |
| 08.02.2024 | 15,25 | 15,37 | 15,24 | 15,37 | 1,30% | - |
| 07.02.2024 | 15,29 | 15,29 | 15,17 | 15,17 | 1,00% | - |
| 06.02.2024 | 15,03 | 15,04 | 15,02 | 15,02 | 1,07% | - |
| 05.02.2024 | 15,01 | 15,03 | 14,86 | 14,86 | 0,66% | - |
| 02.02.2024 | 14,82 | 14,82 | 14,77 | 14,77 | 0,39% | - |
| 01.02.2024 | 14,54 | 14,71 | 14,54 | 14,71 | 1,64% | - |
| 31.01.2024 | 14,47 | 14,50 | 14,47 | 14,47 | 1,77% | - |
| 30.01.2024 | 14,34 | 14,39 | 14,20 | 14,22 | -1,31% | - |
| 29.01.2024 | 14,37 | 14,44 | 14,34 | 14,41 | -0,29% | - |
| 26.01.2024 | 14,45 | 14,47 | 14,45 | 14,45 | -0,16% | - |
| 25.01.2024 | 14,48 | 14,53 | 14,47 | 14,47 | -0,14% | - |
| 24.01.2024 | 14,48 | 14,52 | 14,48 | 14,49 | 0,42% | - |
| 23.01.2024 | 14,49 | 14,49 | 14,43 | 14,43 | -0,14% | - |
| 22.01.2024 | 14,48 | 14,48 | 14,42 | 14,45 | -0,10% | - |
| 19.01.2024 | 14,49 | 14,54 | 14,47 | 14,47 | -2,01% | - |
| 18.01.2024 | 14,77 | 14,85 | 14,76 | 14,76 | -0,49% | - |
| 17.01.2024 | 14,88 | 14,88 | 14,83 | 14,84 | 0,23% | - |
| 16.01.2024 | 14,85 | 14,86 | 14,80 | 14,80 | -0,88% | - |
| 12.01.2024 | 14,92 | 14,94 | 14,92 | 14,93 | -0,09% | - |
| 11.01.2024 | 15,05 | 15,05 | 14,93 | 14,94 | -0,80% | - |
| 10.01.2024 | 15,04 | 15,10 | 15,00 | 15,07 | 1,98% | - |
| 09.01.2024 | 14,81 | 15,03 | 14,71 | 14,77 | -1,37% | - |
| 08.01.2024 | 14,91 | 14,98 | 14,91 | 14,98 | 0,27% | - |
| 05.01.2024 | 14,95 | 14,95 | 14,92 | 14,94 | 0,92% | - |
| 04.01.2024 | 14,79 | 14,82 | 14,78 | 14,80 | 0,33% | - |
| 03.01.2024 | 14,82 | 14,85 | 14,75 | 14,75 | -0,61% | - |
| 02.01.2024 | 15,02 | 15,02 | 14,83 | 14,84 | 1,60% | - |
| 28.12.2023 | 14,47 | 14,61 | 14,47 | 14,61 | 3,22% | - |
| 27.12.2023 | 14,13 | 14,15 | 14,12 | 14,15 | 2,84% | - |
| 22.12.2023 | 13,76 | 13,76 | 13,76 | 13,76 | -3,26% | - |
| 21.12.2023 | 14,22 | 14,23 | 14,09 | 14,23 | -2,02% | - |
| 20.12.2023 | 14,61 | 14,61 | 14,47 | 14,52 | 0,84% | - |
| 19.12.2023 | 14,19 | 14,42 | 14,19 | 14,40 | -0,46% | - |
| 18.12.2023 | 14,47 | 14,47 | 14,39 | 14,47 | 0,24% | - |