NAK Kazatomprom OA DRC (KAPq)

KAPq
🏛️ Vereinigtes Königreich →
50.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 37.00 37.00 35.75 36.75 0.1M
2021-12-30 36.20 37.05 35.05 35.50 0.4M
2021-12-29 37.00 37.65 36.05 36.75 0.3M
2021-12-24 38.20 38.75 37.00 37.65 0.0M
2021-12-23 37.10 38.05 36.75 37.80 0.1M
2021-12-22 37.45 37.45 35.90 36.40 0.0M
2021-12-21 35.00 36.90 34.60 36.75 0.1M
2021-12-20 36.00 36.40 35.20 35.60 0.1M
2021-12-17 37.00 37.00 35.50 36.35 0.1M
2021-12-16 37.10 38.35 36.85 37.00 0.2M
2021-12-15 34.60 36.60 34.40 35.10 0.1M
2021-12-14 36.00 36.20 34.40 34.45 0.2M
2021-12-13 38.00 38.80 36.05 36.20 0.1M
2021-12-10 39.35 39.85 37.25 37.75 0.2M
2021-12-09 40.05 40.80 39.40 40.30 0.1M
2021-12-08 41.75 41.75 39.10 39.45 0.1M
2021-12-07 39.30 40.55 39.20 40.55 0.1M
2021-12-06 40.30 41.82 37.25 38.95 0.2M
2021-12-03 41.35 42.25 40.85 41.40 0.6M
2021-12-02 40.50 41.70 40.15 40.85 0.1M
2021-12-01 41.10 42.20 40.30 41.75 0.3M
2021-11-30 41.70 41.70 38.90 40.85 0.4M
2021-11-29 42.25 42.55 41.20 42.00 0.2M
2021-11-26 43.95 43.95 41.30 41.80 0.2M
2021-11-25 44.85 45.00 43.25 44.20 0.0M
2021-11-24 43.50 45.65 42.65 44.85 0.2M
2021-11-23 41.50 43.40 40.50 42.70 0.2M
2021-11-22 45.90 45.90 41.40 42.10 0.3M
2021-11-19 46.35 46.35 43.15 44.25 0.4M
2021-11-18 45.95 46.45 43.80 46.00 0.1M
2021-11-17 46.85 47.40 45.25 45.75 0.1M
2021-11-16 48.70 48.75 46.00 46.80 0.1M
2021-11-15 49.00 49.55 47.10 48.25 0.1M
2021-11-12 49.00 49.00 47.70 48.40 0.1M
2021-11-11 46.65 48.35 46.15 48.05 0.1M
2021-11-10 47.00 47.90 46.20 47.45 0.2M
2021-11-09 47.00 48.35 46.65 48.00 0.3M
2021-11-08 46.25 46.35 45.20 45.90 0.2M
2021-11-05 46.00 46.95 44.10 44.55 0.1M
2021-11-04 44.45 47.00 44.45 45.90 0.3M
2021-11-03 43.50 44.40 43.10 44.25 0.2M
2021-11-02 42.40 43.55 42.40 43.50 0.1M
2021-11-01 41.65 43.25 40.45 42.20 0.2M
2021-10-29 43.50 43.80 42.25 43.40 0.2M
2021-10-28 44.25 44.25 43.05 43.50 0.2M
2021-10-27 43.90 45.05 43.15 44.50 0.2M
2021-10-26 44.90 44.95 43.15 43.80 0.1M
2021-10-25 45.50 45.50 42.55 44.40 0.2M
2021-10-22 44.00 44.75 43.70 44.30 0.1M
2021-10-21 45.50 45.65 44.00 44.00 0.1M
2021-10-20 45.70 45.70 44.70 45.20 0.1M
2021-10-19 45.60 46.10 44.85 45.25 0.3M
2021-10-18 45.50 46.00 44.20 45.50 0.2M
2021-10-15 44.50 45.00 42.95 43.50 0.2M
2021-10-14 43.32 45.70 43.15 44.50 0.4M
2021-10-13 41.25 44.85 40.15 43.75 0.6M
2021-10-12 37.95 40.30 37.35 39.90 0.3M
2021-10-11 37.70 37.90 36.95 37.00 0.1M
2021-10-08 37.95 38.90 36.75 37.00 0.1M
2021-10-07 37.00 37.65 36.50 37.30 0.1M
2021-10-06 38.35 38.35 35.90 36.80 0.1M
2021-10-05 37.80 38.35 37.50 38.10 0.1M
2021-10-04 36.55 38.40 35.90 37.60 0.3M
2021-10-01 35.70 35.70 34.50 35.30 0.1M
2021-09-30 34.30 35.80 34.25 35.45 0.2M
2021-09-29 35.00 35.65 34.05 34.90 0.1M
2021-09-28 35.65 35.90 34.70 35.00 0.4M
2021-09-27 38.55 38.55 33.35 35.00 0.3M
2021-09-24 36.95 37.10 34.60 35.00 0.4M
2021-09-23 38.20 38.20 36.60 36.90 0.1M
2021-09-22 37.10 39.10 36.95 38.00 0.1M
2021-09-21 36.05 37.30 35.70 36.50 0.2M
2021-09-20 37.55 37.75 34.00 35.65 0.4M
2021-09-17 40.50 40.85 37.50 38.55 0.2M
2021-09-16 41.85 43.00 39.40 40.15 0.4M
2021-09-15 38.40 41.90 37.75 41.00 0.5M
2021-09-14 38.90 38.90 36.75 37.40 0.2M
2021-09-13 35.20 38.30 35.05 38.30 0.8M
2021-09-10 33.60 34.00 33.05 33.60 0.1M
2021-09-09 33.15 33.70 33.15 33.50 0.1M
2021-09-08 34.55 34.75 32.90 33.25 0.3M
2021-09-07 33.35 33.80 32.95 33.50 0.2M
2021-09-06 32.70 33.20 31.65 32.80 0.2M
2021-09-03 30.45 32.75 30.00 31.60 0.5M
2021-09-02 28.75 30.35 28.60 29.80 0.3M
2021-09-01 29.00 29.50 28.65 28.75 0.2M
2021-08-31 26.80 29.95 26.75 28.20 0.3M
2021-08-27 25.95 26.80 25.30 26.30 0.1M
2021-08-26 25.95 26.05 25.30 25.55 0.1M
2021-08-25 25.30 25.90 25.10 25.70 0.1M
2021-08-24 24.60 26.00 24.60 25.30 0.1M
2021-08-23 23.80 24.85 23.80 24.40 0.1M
2021-08-20 23.50 23.95 22.65 23.25 0.1M
2021-08-19 23.70 24.75 23.35 23.35 0.0M
2021-08-18 25.15 25.45 23.60 24.20 0.1M
2021-08-17 25.20 25.50 24.30 24.45 0.0M
2021-08-16 25.50 25.65 25.05 25.20 0.0M
2021-08-13 25.50 26.25 25.35 25.40 0.0M
2021-08-12 26.00 26.35 25.60 25.75 0.0M
2021-08-11 26.00 26.40 25.70 25.95 0.0M
2021-08-10 25.70 25.75 25.15 25.55 0.0M
2021-08-09 26.50 26.50 24.95 25.10 0.0M
2021-08-06 25.80 26.05 25.05 25.30 0.0M
2021-08-05 24.90 25.70 24.90 25.65 0.0M
2021-08-04 26.00 26.10 24.75 24.80 0.1M
2021-08-03 26.00 26.45 25.35 25.35 0.1M
2021-08-02 25.80 26.20 25.50 26.20 0.1M
2021-07-30 26.50 26.50 24.90 24.90 1.1M
2021-07-29 26.70 27.45 25.35 25.90 0.2M
2021-07-28 25.75 26.30 24.25 26.00 0.6M
2021-07-27 25.65 26.25 24.50 24.70 0.1M
2021-07-26 26.20 26.65 24.40 24.90 0.3M
2021-07-23 26.75 27.00 25.15 26.00 0.2M
2021-07-22 27.70 27.70 26.35 26.75 0.1M
2021-07-21 26.45 26.70 26.10 26.50 0.1M
2021-07-20 26.55 27.05 25.15 25.40 0.2M
2021-07-19 28.55 28.75 26.55 26.75 0.3M
2021-07-16 29.85 29.85 28.30 28.60 0.2M
2021-07-15 28.35 29.80 28.05 29.50 0.3M
2021-07-14 27.95 28.40 27.50 28.15 0.0M
2021-07-13 27.20 27.70 26.80 27.50 0.2M
2021-07-12 28.00 28.00 26.90 27.00 0.1M
2021-07-09 28.95 28.95 28.00 28.00 0.1M
2021-07-08 29.95 29.95 28.65 28.75 0.0M
2021-07-07 29.85 30.40 28.40 28.75 0.1M
2021-07-06 29.90 29.95 29.50 29.75 0.0M
2021-07-05 31.40 31.40 29.40 30.00 0.0M
2021-07-02 29.05 30.30 29.00 30.00 0.1M
2021-07-01 29.70 29.90 28.90 29.05 0.0M
2021-06-30 30.50 30.80 29.00 29.00 0.2M
2021-06-29 31.30 31.30 29.75 30.30 0.2M
2021-06-28 31.50 31.95 31.15 31.30 0.1M
2021-06-25 30.00 32.00 29.95 31.25 0.1M
2021-06-24 29.85 30.20 29.00 29.85 0.1M
2021-06-23 29.00 29.25 28.90 29.00 0.1M
2021-06-22 29.00 29.25 28.65 28.80 0.1M
2021-06-21 29.20 29.20 28.60 28.85 0.2M
2021-06-18 30.60 30.60 29.30 29.30 0.2M
2021-06-17 32.70 32.70 30.20 30.45 0.1M
2021-06-16 31.25 32.30 30.70 31.10 0.1M
2021-06-15 30.80 32.60 30.70 31.10 0.1M
2021-06-14 32.95 32.95 30.35 30.65 0.1M
2021-06-11 32.20 32.20 31.75 31.90 0.0M
2021-06-10 31.70 32.30 31.50 31.90 0.1M
2021-06-09 31.00 31.80 30.50 31.50 0.1M
2021-06-08 30.70 31.45 30.45 30.45 0.1M
2021-06-07 31.00 31.00 30.10 30.60 0.3M
2021-06-04 29.80 30.20 29.80 29.90 0.1M
2021-06-03 30.55 30.60 29.40 29.65 0.1M
2021-06-02 29.70 30.30 29.70 30.00 0.2M
2021-06-01 29.40 29.55 28.75 29.45 0.1M
2021-05-28 28.60 29.25 28.30 29.00 0.1M
2021-05-27 28.95 29.00 27.70 27.85 0.1M
2021-05-26 29.00 29.10 28.40 28.40 0.0M
2021-05-25 29.25 29.25 28.50 28.95 0.1M
2021-05-24 29.25 29.25 28.55 28.65 0.0M
2021-05-21 30.00 30.50 29.20 29.25 0.0M
2021-05-20 30.20 30.35 29.60 29.80 0.0M
2021-05-19 30.20 30.75 29.65 30.00 0.1M
2021-05-18 29.75 30.10 29.35 30.00 0.1M
2021-05-17 30.40 30.40 28.85 29.15 0.1M
2021-05-14 28.90 29.30 28.15 29.20 0.1M
2021-05-13 29.75 30.00 28.90 29.00 0.0M
2021-05-12 31.50 31.50 29.80 29.90 0.0M
2021-05-11 32.00 33.75 30.11 31.00 0.2M
2021-05-10 30.40 31.50 30.30 31.20 0.2M
2021-05-07 29.50 30.50 28.65 30.15 0.3M
2021-05-06 28.80 29.50 28.60 29.40 0.5M
2021-05-05 28.40 29.00 27.85 28.75 0.2M
2021-05-04 28.30 28.95 28.05 28.40 0.3M
2021-04-30 27.30 27.30 26.75 27.15 0.1M
2021-04-29 26.70 27.20 26.70 26.75 0.1M
2021-04-28 26.80 27.00 26.70 26.75 0.1M
2021-04-27 27.10 27.10 26.40 26.90 0.2M
2021-04-26 26.80 27.05 26.20 26.90 0.1M
2021-04-23 27.10 27.10 26.00 26.05 0.1M
2021-04-22 26.60 27.05 26.30 26.35 0.0M
2021-04-21 27.25 27.95 26.30 26.95 0.0M
2021-04-20 28.00 28.25 26.90 27.25 0.1M
2021-04-19 28.10 28.40 27.40 28.05 0.1M
2021-04-16 27.00 27.45 26.50 27.20 0.0M
2021-04-15 25.90 26.70 25.80 26.70 0.0M
2021-04-14 25.85 27.05 25.60 25.80 0.1M
2021-04-13 27.80 27.85 25.65 25.65 0.2M
2021-04-12 28.00 28.00 27.30 27.55 0.2M
2021-04-09 27.80 27.85 27.45 27.80 0.0M
2021-04-08 27.80 27.90 26.90 27.60 0.1M
2021-04-07 27.90 28.60 27.70 27.70 0.0M
2021-04-06 29.00 29.00 26.60 27.80 0.2M
2021-04-01 24.90 26.10 24.60 25.55 0.2M
2021-03-31 23.20 25.10 23.20 24.60 0.2M
2021-03-30 24.00 24.40 23.60 24.10 0.1M
2021-03-29 24.00 24.00 23.40 24.00 0.1M
2021-03-26 23.30 23.80 22.50 23.60 0.1M
2021-03-25 25.30 25.30 22.50 23.30 0.1M
2021-03-24 24.90 24.90 23.60 24.10 0.1M
2021-03-23 26.00 26.00 23.90 24.00 0.1M
2021-03-22 24.90 25.60 23.80 24.50 0.1M
2021-03-19 25.40 26.10 24.70 25.30 0.2M
2021-03-18 24.50 30.60 24.30 26.50 0.2M
2021-03-17 24.50 24.60 24.00 24.30 0.3M
2021-03-16 24.00 24.80 23.60 24.80 0.3M
2021-03-15 23.60 24.00 23.10 23.80 0.1M
2021-03-12 23.40 23.50 23.10 23.20 0.1M
2021-03-11 22.20 23.20 22.20 23.00 0.1M
2021-03-10 24.00 24.00 22.40 22.40 0.1M
2021-03-09 23.60 23.70 23.20 23.40 0.0M
2021-03-08 23.30 23.90 22.80 23.30 0.1M
2021-03-05 23.80 23.90 22.70 23.80 0.2M
2021-03-04 23.40 24.00 23.20 24.00 0.1M
2021-03-03 22.70 23.40 22.60 23.20 0.6M
2021-03-02 22.90 23.40 22.30 22.60 0.1M
2021-03-01 22.80 23.40 22.60 23.00 0.2M
2021-02-26 22.70 22.80 21.70 22.00 0.1M
2021-02-25 22.80 23.00 22.10 22.90 0.2M
2021-02-24 23.00 23.10 21.70 22.00 0.1M
2021-02-23 23.90 23.90 22.40 22.90 0.1M
2021-02-22 22.50 23.60 22.30 22.50 0.1M
2021-02-19 21.30 22.50 21.10 22.20 0.1M
2021-02-18 23.40 23.40 21.20 21.50 0.2M
2021-02-17 22.40 24.30 22.40 23.40 0.3M
2021-02-16 22.30 23.40 21.70 23.00 0.3M
2021-02-15 22.50 22.50 21.20 21.90 0.1M
2021-02-12 20.50 20.80 20.00 20.40 0.0M
2021-02-11 19.55 20.90 19.55 20.30 0.2M
2021-02-10 19.00 19.60 18.70 19.50 0.3M
2021-02-09 19.25 19.70 18.85 19.00 0.2M
2021-02-08 19.20 19.75 19.00 19.20 0.2M
2021-02-05 19.20 19.20 18.80 19.05 0.1M
2021-02-04 19.00 19.05 18.70 18.90 0.0M
2021-02-03 18.75 18.90 18.50 18.90 0.0M
2021-02-02 17.95 19.00 17.95 18.50 0.2M
2021-02-01 18.00 18.00 17.25 17.70 0.1M
2021-01-29 17.00 17.25 16.30 17.20 0.5M
2021-01-28 17.40 17.75 17.00 17.00 0.1M
2021-01-27 18.00 18.00 17.15 17.35 0.1M
2021-01-26 17.65 18.20 17.55 18.00 0.1M
2021-01-25 18.50 18.50 17.60 17.70 0.1M
2021-01-22 18.05 18.50 17.60 17.80 0.2M
2021-01-21 18.55 18.80 17.90 18.05 0.1M
2021-01-20 18.30 18.95 17.85 18.60 0.1M
2021-01-19 18.00 18.70 17.75 18.35 0.1M
2021-01-18 18.40 18.45 17.50 17.75 0.2M
2021-01-15 18.50 18.55 18.25 18.40 0.2M
2021-01-14 18.50 18.75 17.85 18.40 0.1M
2021-01-13 18.50 18.85 18.30 18.50 0.1M
2021-01-12 19.70 19.70 17.85 18.45 0.2M
2021-01-11 19.75 19.75 19.10 19.40 0.2M
2021-01-08 20.00 20.20 19.70 19.90 0.2M
2021-01-07 18.90 19.90 18.55 19.80 0.1M
2021-01-06 18.20 18.55 18.20 18.40 0.2M
2021-01-05 18.00 18.30 17.95 18.20 0.2M
2021-01-04 18.50 18.50 18.15 18.45 0.1M