16,440$
9,31%
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 |
|---|---|---|---|---|---|---|
| 16.12.2021 | 16,28 | 16,50 | 14,87 | 15,04 | -7,96% | - |
| 15.12.2021 | 16,20 | 16,45 | 16,00 | 16,34 | -6,95% | - |
| 14.12.2021 | 16,19 | 17,56 | 16,19 | 17,56 | 8,40% | - |
| 13.12.2021 | 16,13 | 16,40 | 16,05 | 16,20 | -0,92% | - |
| 10.12.2021 | 16,58 | 16,58 | 16,21 | 16,35 | -6,57% | - |
| 09.12.2021 | 16,70 | 17,50 | 16,65 | 17,50 | 6,58% | - |
| 08.12.2021 | 16,53 | 16,68 | 16,42 | 16,42 | -0,91% | - |
| 07.12.2021 | 16,71 | 16,72 | 15,07 | 16,57 | -1,07% | - |
| 06.12.2021 | 16,72 | 16,84 | 16,64 | 16,75 | -1,24% | - |
| 03.12.2021 | 16,88 | 16,96 | 16,88 | 16,96 | -0,06% | - |
| 02.12.2021 | 16,86 | 17,12 | 16,60 | 16,97 | 1,62% | - |
| 01.12.2021 | 17,35 | 17,37 | 16,41 | 16,70 | 3,41% | - |
| 30.11.2021 | 16,00 | 17,23 | 15,99 | 16,15 | -6,32% | - |
| 29.11.2021 | 16,50 | 17,34 | 16,26 | 17,24 | 8,36% | - |
| 26.11.2021 | 16,13 | 17,22 | 15,84 | 15,91 | -2,27% | - |
| 25.11.2021 | 16,39 | 17,35 | 16,28 | 16,28 | 2,07% | - |
| 24.11.2021 | 16,21 | 16,35 | 15,91 | 15,95 | -6,56% | - |
| 23.11.2021 | 16,20 | 17,25 | 15,76 | 17,07 | -1,44% | - |
| 22.11.2021 | 16,63 | 17,32 | 16,50 | 17,32 | -0,52% | - |
| 19.11.2021 | 17,15 | 17,45 | 16,74 | 17,41 | -0,29% | - |
| 18.11.2021 | 17,56 | 17,70 | 17,23 | 17,46 | -2,18% | - |
| 17.11.2021 | 17,85 | 18,00 | 17,81 | 17,85 | 0,34% | - |
| 16.11.2021 | 17,85 | 18,05 | 17,52 | 17,79 | 1,89% | - |
| 15.11.2021 | 18,05 | 18,15 | 17,45 | 17,46 | -3,80% | - |
| 12.11.2021 | 18,25 | 18,28 | 18,11 | 18,15 | -0,38% | - |
| 11.11.2021 | 18,30 | 18,32 | 15,14 | 18,22 | -0,44% | - |
| 10.11.2021 | 18,41 | 18,44 | 18,18 | 18,30 | -0,49% | - |
| 09.11.2021 | 18,56 | 18,57 | 17,69 | 18,39 | -1,18% | - |
| 08.11.2021 | 18,32 | 18,62 | 18,32 | 18,61 | 2,25% | - |
| 05.11.2021 | 18,30 | 18,51 | 18,20 | 18,20 | 0,11% | - |
| 04.11.2021 | 18,18 | 18,19 | 18,18 | 18,18 | 0,72% | - |
| 03.11.2021 | 18,20 | 18,21 | 18,05 | 18,05 | -0,61% | - |
| 02.11.2021 | 18,12 | 18,20 | 18,06 | 18,16 | 0,33% | - |
| 01.11.2021 | 18,03 | 18,13 | 18,01 | 18,10 | 0,22% | - |
| 29.10.2021 | 17,92 | 18,23 | 17,43 | 18,06 | -1,47% | - |
| 28.10.2021 | 18,13 | 18,42 | 18,07 | 18,33 | 1,10% | - |
| 27.10.2021 | 18,07 | 18,28 | 17,48 | 18,13 | -0,77% | - |
| 26.10.2021 | 17,56 | 18,42 | 17,47 | 18,27 | -0,22% | - |
| 25.10.2021 | 18,24 | 18,62 | 18,12 | 18,31 | 1,72% | - |
| 22.10.2021 | 18,02 | 18,05 | 17,98 | 18,00 | -1,32% | - |
| 21.10.2021 | 17,91 | 18,26 | 17,51 | 18,24 | 1,33% | - |
| 20.10.2021 | 18,07 | 18,14 | 17,99 | 18,00 | 1,81% | - |
| 19.10.2021 | 18,42 | 18,55 | 17,68 | 17,68 | -3,60% | - |
| 18.10.2021 | 17,94 | 18,34 | 17,63 | 18,34 | 3,44% | - |
| 15.10.2021 | 17,81 | 17,90 | 17,45 | 17,73 | -0,23% | - |
| 14.10.2021 | 17,92 | 17,94 | 17,45 | 17,77 | 1,78% | - |
| 13.10.2021 | 17,99 | 18,17 | 17,46 | 17,46 | -3,80% | - |
| 12.10.2021 | 18,04 | 18,22 | 17,92 | 18,15 | 5,10% | - |
| 11.10.2021 | 17,15 | 17,60 | 17,05 | 17,27 | 2,68% | - |
| 08.10.2021 | 16,91 | 17,24 | 16,82 | 16,82 | -1,41% | - |
| 07.10.2021 | 16,77 | 17,21 | 16,72 | 17,06 | 2,96% | - |
| 06.10.2021 | 16,61 | 16,62 | 14,35 | 16,57 | -0,18% | - |
| 05.10.2021 | 16,68 | 16,84 | 14,33 | 16,60 | 0,30% | - |
| 04.10.2021 | 16,92 | 17,09 | 16,54 | 16,55 | -2,47% | - |
| 01.10.2021 | 16,55 | 17,31 | 16,53 | 16,97 | -0,47% | - |
| 30.09.2021 | 16,76 | 17,17 | 16,64 | 17,05 | 0,59% | - |
| 29.09.2021 | 16,97 | 17,00 | 16,75 | 16,95 | -0,18% | - |
| 28.09.2021 | 16,94 | 17,01 | 16,82 | 16,98 | 1,01% | - |
| 27.09.2021 | 16,96 | 17,02 | 16,81 | 16,81 | -0,47% | - |
| 24.09.2021 | 16,96 | 17,07 | 16,88 | 16,89 | -0,41% | - |
| 23.09.2021 | 16,92 | 17,18 | 16,84 | 16,96 | -0,24% | - |
| 22.09.2021 | 16,92 | 17,08 | 16,90 | 17,00 | -1,11% | - |
| 21.09.2021 | 16,91 | 17,40 | 16,81 | 17,19 | 4,50% | - |
| 20.09.2021 | 16,61 | 16,78 | 16,44 | 16,45 | -3,06% | - |
| 17.09.2021 | 17,08 | 17,20 | 15,94 | 16,97 | -1,68% | - |
| 16.09.2021 | 17,52 | 17,62 | 17,23 | 17,26 | 0,06% | - |
| 15.09.2021 | 16,98 | 17,41 | 16,98 | 17,25 | 0,17% | - |
| 14.09.2021 | 17,34 | 17,40 | 17,21 | 17,22 | -1,32% | - |
| 13.09.2021 | 17,34 | 17,66 | 17,34 | 17,45 | 0,98% | - |
| 10.09.2021 | 17,29 | 17,39 | 17,15 | 17,28 | -1,37% | - |
| 09.09.2021 | 17,51 | 17,74 | 17,51 | 17,52 | 1,92% | - |
| 08.09.2021 | 17,19 | 17,41 | 17,16 | 17,19 | -0,52% | - |
| 07.09.2021 | 17,10 | 17,28 | 17,10 | 17,28 | -0,35% | - |
| 06.09.2021 | 17,40 | 17,53 | 17,31 | 17,34 | -0,86% | - |
| 03.09.2021 | 17,33 | 17,49 | 17,21 | 17,49 | 0,52% | - |
| 02.09.2021 | 17,70 | 17,87 | 17,12 | 17,40 | -0,97% | - |
| 01.09.2021 | 17,22 | 17,72 | 17,17 | 17,57 | 3,05% | - |
| 31.08.2021 | 17,14 | 17,25 | 16,95 | 17,05 | -1,22% | - |
| 27.08.2021 | 17,04 | 17,39 | 17,00 | 17,26 | 0,58% | - |
| 26.08.2021 | 17,23 | 17,38 | 17,16 | 17,16 | 0,06% | - |
| 25.08.2021 | 17,16 | 17,25 | 17,12 | 17,15 | 0,70% | - |
| 24.08.2021 | 16,88 | 17,15 | 16,78 | 17,03 | 2,16% | - |
| 23.08.2021 | 16,59 | 16,82 | 16,43 | 16,67 | 3,22% | - |
| 20.08.2021 | 16,04 | 16,20 | 16,02 | 16,15 | -1,22% | - |
| 19.08.2021 | 16,07 | 16,35 | 16,03 | 16,35 | 1,11% | - |
| 18.08.2021 | 16,04 | 16,27 | 16,04 | 16,17 | 2,54% | - |
| 17.08.2021 | 16,19 | 16,28 | 15,70 | 15,77 | -1,81% | - |
| 16.08.2021 | 16,10 | 16,18 | 15,55 | 16,06 | 3,08% | - |
| 13.08.2021 | 16,19 | 16,33 | 15,58 | 15,58 | -4,36% | - |
| 12.08.2021 | 15,72 | 16,30 | 15,53 | 16,29 | 6,75% | - |
| 11.08.2021 | 15,72 | 15,78 | 15,25 | 15,26 | -0,07% | - |
| 10.08.2021 | 15,36 | 15,95 | 15,25 | 15,27 | -1,17% | - |
| 09.08.2021 | 15,55 | 15,72 | 15,45 | 15,45 | 0,19% | - |
| 06.08.2021 | 15,42 | 15,51 | 15,41 | 15,42 | 0,13% | - |
| 05.08.2021 | 15,21 | 15,95 | 15,18 | 15,40 | 0,26% | - |
| 04.08.2021 | 15,08 | 15,37 | 14,99 | 15,36 | 2,40% | - |
| 03.08.2021 | 15,00 | 15,14 | 14,87 | 15,00 | -0,27% | - |
| 02.08.2021 | 15,05 | 15,13 | 15,04 | 15,04 | 0,27% | - |
| 30.07.2021 | 15,02 | 15,15 | 14,99 | 15,00 | -0,33% | - |
| 29.07.2021 | 15,02 | 15,11 | 14,79 | 15,05 | 0,00% | - |