17,400€
5,45%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,00 | 17,45 | 16,90 | 17,30 | 0,00% | - |
| 25.04.2024 | 16,50 | 17,60 | 16,50 | 17,30 | -1,14% | - |
| 24.04.2024 | 16,70 | 17,50 | 16,70 | 17,50 | 3,24% | - |
| 23.04.2024 | 16,70 | 17,40 | 16,70 | 16,95 | 1,50% | 500,00 |
| 22.04.2024 | 16,30 | 17,00 | 16,30 | 16,70 | 0,30% | - |
| 19.04.2024 | 16,40 | 16,70 | 16,15 | 16,65 | 1,83% | - |
| 18.04.2024 | 16,40 | 16,65 | 16,30 | 16,35 | 0,93% | - |
| 17.04.2024 | 15,90 | 16,75 | 15,90 | 16,20 | -1,52% | - |
| 16.04.2024 | 16,80 | 16,95 | 16,10 | 16,45 | -2,08% | 1.200,00 |
| 15.04.2024 | 16,40 | 16,90 | 16,40 | 16,80 | 1,51% | - |
| 12.04.2024 | 16,70 | 16,85 | 16,50 | 16,55 | 0,91% | - |
| 11.04.2024 | 16,70 | 16,85 | 16,40 | 16,40 | -2,38% | - |
| 10.04.2024 | 16,30 | 17,00 | 16,30 | 16,80 | 2,13% | - |
| 09.04.2024 | 16,10 | 16,70 | 16,10 | 16,45 | -0,30% | - |
| 08.04.2024 | 16,65 | 17,05 | 16,50 | 16,50 | -1,49% | 600,00 |
| 05.04.2024 | 16,75 | 17,05 | 16,75 | 16,75 | 0,00% | - |
| 04.04.2024 | 16,65 | 17,05 | 16,55 | 16,75 | -0,89% | - |
| 03.04.2024 | 16,80 | 17,80 | 16,80 | 16,90 | -1,46% | - |
| 02.04.2024 | 16,30 | 17,15 | 16,30 | 17,15 | 3,94% | 3.500,00 |
| 28.03.2024 | 16,55 | 17,15 | 16,50 | 16,50 | -0,30% | - |
| 27.03.2024 | 16,50 | 16,80 | 16,35 | 16,55 | 0,30% | - |
| 26.03.2024 | 16,20 | 16,65 | 16,10 | 16,50 | 0,61% | - |
| 25.03.2024 | 16,70 | 16,85 | 16,35 | 16,40 | -1,20% | - |
| 22.03.2024 | 16,30 | 16,80 | 16,30 | 16,60 | 0,30% | - |
| 21.03.2024 | 16,25 | 16,85 | 16,25 | 16,55 | 0,30% | - |
| 20.03.2024 | 16,20 | 16,90 | 16,20 | 16,50 | -0,60% | 1.700,00 |
| 19.03.2024 | 16,10 | 16,60 | 16,05 | 16,60 | 0,91% | 100,00 |
| 18.03.2024 | 15,80 | 16,55 | 15,80 | 16,45 | -0,30% | - |
| 15.03.2024 | 16,70 | 16,70 | 16,30 | 16,50 | 0,00% | - |
| 14.03.2024 | 16,60 | 16,80 | 16,15 | 16,50 | 0,61% | - |
| 13.03.2024 | 17,00 | 17,00 | 16,20 | 16,40 | -3,53% | - |
| 12.03.2024 | 16,50 | 17,00 | 16,40 | 17,00 | 3,03% | - |
| 11.03.2024 | 16,15 | 16,60 | 16,10 | 16,50 | 2,17% | - |
| 08.03.2024 | 16,10 | 16,35 | 16,05 | 16,15 | 0,62% | - |
| 07.03.2024 | 15,60 | 16,30 | 15,60 | 16,05 | -1,53% | 195,00 |
| 06.03.2024 | 16,10 | 16,40 | 16,00 | 16,30 | 0,00% | - |
| 05.03.2024 | 15,80 | 16,50 | 15,80 | 16,30 | -0,31% | - |
| 04.03.2024 | 15,40 | 16,35 | 15,40 | 16,35 | 2,19% | - |
| 01.03.2024 | 15,50 | 16,35 | 15,50 | 16,00 | -0,62% | - |
| 29.02.2024 | 15,70 | 17,00 | 15,70 | 16,10 | 1,90% | 2.000,00 |
| 28.02.2024 | 16,30 | 16,30 | 15,75 | 15,80 | -3,07% | - |
| 27.02.2024 | 16,25 | 16,50 | 16,00 | 16,30 | 0,31% | 200,00 |
| 26.02.2024 | 16,00 | 16,50 | 16,00 | 16,25 | 0,31% | 1.350,00 |
| 23.02.2024 | 15,55 | 16,20 | 15,45 | 16,20 | 4,18% | - |
| 22.02.2024 | 14,70 | 15,75 | 14,70 | 15,55 | 3,67% | - |
| 21.02.2024 | 15,00 | 15,40 | 15,00 | 15,00 | 0,00% | - |
| 20.02.2024 | 14,80 | 15,30 | 14,80 | 15,00 | 0,67% | - |
| 19.02.2024 | 14,80 | 15,30 | 14,80 | 14,90 | 0,68% | - |
| 16.02.2024 | 14,70 | 15,35 | 14,70 | 14,80 | -0,67% | 910,00 |
| 15.02.2024 | 15,20 | 15,50 | 14,90 | 14,90 | -2,30% | - |
| 14.02.2024 | 14,80 | 15,35 | 14,80 | 15,25 | 4,10% | - |
| 13.02.2024 | 14,45 | 14,95 | 14,40 | 14,65 | 1,74% | - |
| 12.02.2024 | 14,15 | 14,90 | 14,15 | 14,40 | 1,05% | - |
| 09.02.2024 | 14,10 | 14,45 | 13,95 | 14,25 | -0,35% | 300,00 |
| 08.02.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 2,14% | - |
| 07.02.2024 | 13,85 | 14,35 | 13,85 | 14,00 | 0,72% | - |
| 06.02.2024 | 13,90 | 14,10 | 13,80 | 13,90 | 1,09% | - |
| 05.02.2024 | 13,65 | 14,10 | 13,50 | 13,75 | 0,36% | - |
| 02.02.2024 | 13,10 | 13,90 | 13,10 | 13,70 | 0,74% | - |
| 01.02.2024 | 13,55 | 13,65 | 13,40 | 13,60 | 2,26% | - |
| 31.01.2024 | 13,30 | 13,95 | 13,30 | 13,30 | 2,70% | 500,00 |
| 30.01.2024 | 13,10 | 14,00 | 12,90 | 12,95 | -1,89% | 4.500,00 |
| 29.01.2024 | 13,30 | 13,90 | 13,20 | 13,20 | -2,22% | 300,00 |
| 26.01.2024 | 13,20 | 13,85 | 13,20 | 13,50 | 2,66% | - |
| 25.01.2024 | 13,00 | 13,90 | 13,00 | 13,15 | -0,38% | - |
| 24.01.2024 | 13,20 | 13,65 | 13,10 | 13,20 | 0,00% | 50,00 |
| 23.01.2024 | 13,00 | 13,90 | 13,00 | 13,20 | -1,12% | - |
| 22.01.2024 | 12,80 | 13,65 | 12,80 | 13,35 | 1,14% | 99,00 |
| 19.01.2024 | 13,20 | 14,05 | 13,20 | 13,20 | -2,22% | - |
| 18.01.2024 | 13,40 | 14,20 | 13,40 | 13,50 | -1,46% | - |
| 17.01.2024 | 13,70 | 13,75 | 13,60 | 13,70 | 1,48% | - |
| 16.01.2024 | 13,20 | 14,25 | 13,20 | 13,50 | 0,75% | 11,00 |
| 15.01.2024 | 13,30 | 14,25 | 13,20 | 13,40 | -3,60% | - |
| 12.01.2024 | 13,90 | 13,90 | 13,60 | 13,90 | 1,83% | - |
| 11.01.2024 | 14,00 | 14,10 | 13,60 | 13,65 | 0,37% | - |
| 10.01.2024 | 13,30 | 14,10 | 13,30 | 13,60 | 1,49% | - |
| 09.01.2024 | 13,70 | 14,10 | 13,40 | 13,40 | -2,19% | 300,00 |
| 08.01.2024 | 13,30 | 14,05 | 13,30 | 13,70 | -0,36% | - |
| 05.01.2024 | 13,20 | 14,05 | 13,20 | 13,75 | 1,85% | - |
| 04.01.2024 | 13,65 | 13,95 | 13,40 | 13,50 | 1,12% | 400,00 |
| 03.01.2024 | 13,20 | 14,05 | 13,20 | 13,35 | -1,84% | - |
| 02.01.2024 | 13,50 | 13,85 | 13,40 | 13,60 | -0,73% | 250,00 |
| 29.12.2023 | 13,25 | 13,70 | 13,20 | 13,70 | 3,40% | - |
| 28.12.2023 | 12,90 | 13,25 | 12,65 | 13,25 | 3,92% | - |
| 27.12.2023 | 12,75 | 12,85 | 12,25 | 12,75 | 2,00% | - |
| 22.12.2023 | 12,50 | 13,25 | 12,40 | 12,50 | -3,85% | - |
| 21.12.2023 | 13,75 | 13,75 | 12,80 | 13,00 | -2,99% | 900,00 |
| 20.12.2023 | 13,40 | 13,40 | 13,05 | 13,40 | 2,68% | - |
| 19.12.2023 | 13,50 | 13,60 | 12,80 | 13,05 | 1,95% | - |
| 18.12.2023 | 13,35 | 13,45 | 12,80 | 12,80 | -3,76% | - |
| 15.12.2023 | 13,00 | 13,55 | 13,00 | 13,30 | 0,38% | - |
| 14.12.2023 | 12,50 | 13,30 | 12,50 | 13,25 | 1,92% | - |
| 13.12.2023 | 12,60 | 13,30 | 12,60 | 13,00 | 0,00% | - |
| 12.12.2023 | 13,00 | 13,50 | 12,85 | 13,00 | -2,99% | - |
| 11.12.2023 | 12,60 | 13,50 | 12,60 | 13,40 | 2,68% | - |
| 08.12.2023 | 12,60 | 13,40 | 12,60 | 13,05 | 0,38% | - |
| 07.12.2023 | 13,25 | 13,65 | 12,85 | 13,00 | -1,89% | - |
| 06.12.2023 | 13,30 | 13,85 | 13,20 | 13,25 | -3,64% | - |
| 05.12.2023 | 13,85 | 13,95 | 13,40 | 13,75 | 3,38% | - |
| 04.12.2023 | 13,00 | 13,80 | 13,00 | 13,30 | -1,48% | - |