Halyk Bank AO DRC (HSBKq)

HSBKq
🏛️ Vereinigtes Königreich →
25.40
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
2022-12-30 11.06 11.20 11.06 11.10 0.0M
2022-12-29 11.10 11.20 10.92 11.20 0.0M
2022-12-28 11.02 11.44 10.50 11.14 0.0M
2022-12-23 10.96 11.20 10.74 11.10 0.0M
2022-12-22 11.54 11.54 10.86 10.94 0.0M
2022-12-21 11.60 11.62 11.52 11.60 0.0M
2022-12-20 11.50 11.60 11.08 11.50 0.1M
2022-12-19 11.04 11.56 11.04 11.50 0.0M
2022-12-16 11.68 11.82 11.36 11.50 0.0M
2022-12-15 11.70 11.86 11.64 11.84 0.0M
2022-12-14 11.46 11.94 11.46 11.76 0.0M
2022-12-13 11.60 11.80 11.46 11.76 0.0M
2022-12-12 11.54 11.68 11.32 11.62 0.0M
2022-12-09 11.68 11.68 11.16 11.26 0.0M
2022-12-08 11.20 11.30 11.14 11.30 0.0M
2022-12-07 10.86 11.48 10.86 11.18 0.1M
2022-12-06 11.44 11.56 11.22 11.46 0.0M
2022-12-05 11.50 11.96 11.14 11.70 0.1M
2022-12-02 10.44 11.48 10.42 11.48 0.0M
2022-12-01 10.90 11.20 10.80 11.20 0.1M
2022-11-30 11.00 11.00 10.70 10.70 0.1M
2022-11-29 10.40 11.00 10.40 10.98 0.1M
2022-11-28 10.50 10.68 10.26 10.52 0.0M
2022-11-25 10.58 10.66 10.10 10.52 0.1M
2022-11-24 10.70 10.70 10.38 10.54 0.1M
2022-11-23 10.68 10.70 10.54 10.66 0.0M
2022-11-22 10.64 10.70 10.54 10.66 0.0M
2022-11-21 10.70 10.70 10.40 10.60 0.0M
2022-11-18 10.30 10.60 10.18 10.40 0.2M
2022-11-17 10.28 10.28 9.91 10.18 0.1M
2022-11-16 10.02 10.14 9.91 10.10 0.1M
2022-11-15 10.30 10.30 9.83 10.00 0.1M
2022-11-14 10.30 10.32 10.00 10.16 0.0M
2022-11-11 10.24 10.38 10.14 10.30 0.0M
2022-11-10 10.30 10.38 10.12 10.24 0.0M
2022-11-09 10.12 10.44 10.00 10.36 0.1M
2022-11-08 10.30 10.38 10.06 10.10 0.0M
2022-11-07 10.12 10.40 10.00 10.24 0.0M
2022-11-04 10.16 10.30 10.02 10.14 0.0M
2022-11-03 9.99 10.02 9.85 10.00 0.0M
2022-11-02 10.40 10.56 9.90 10.02 0.1M
2022-11-01 10.26 10.60 9.90 10.48 0.1M
2022-10-31 10.00 10.24 9.82 10.10 0.2M
2022-10-28 10.50 10.50 9.96 10.02 0.1M
2022-10-27 10.50 10.50 10.02 10.26 0.0M
2022-10-26 10.30 10.34 9.90 10.28 0.1M
2022-10-25 10.60 10.60 10.00 10.26 0.1M
2022-10-24 10.56 10.56 10.00 10.28 0.0M
2022-10-21 10.98 11.02 10.66 10.90 0.1M
2022-10-20 10.90 11.00 10.50 10.94 0.1M
2022-10-19 10.50 10.64 10.50 10.64 0.0M
2022-10-18 11.00 11.00 10.66 10.82 0.0M
2022-10-17 10.80 10.88 10.46 10.88 0.0M
2022-10-14 10.76 11.00 10.64 10.80 0.0M
2022-10-13 10.80 11.00 10.52 10.80 0.0M
2022-10-12 10.90 11.00 10.30 10.50 0.0M
2022-10-11 10.58 10.90 9.81 10.78 0.1M
2022-10-10 10.70 11.12 10.70 10.90 0.1M
2022-10-07 11.26 11.26 10.70 10.86 0.0M
2022-10-06 11.10 11.14 10.76 11.10 0.0M
2022-10-05 10.98 11.02 10.80 11.02 0.0M
2022-10-04 10.40 11.40 10.40 11.14 0.1M
2022-10-03 10.00 10.50 10.00 10.40 0.1M
2022-09-30 10.00 10.32 9.73 10.00 0.1M
2022-09-29 10.14 10.14 9.70 9.90 0.1M
2022-09-28 10.20 10.20 9.80 9.96 0.0M
2022-09-27 10.58 10.70 10.02 10.10 0.1M
2022-09-26 9.80 10.36 9.80 10.14 0.1M
2022-09-23 10.30 10.30 9.51 9.80 0.0M
2022-09-22 10.32 10.50 10.04 10.20 0.1M
2022-09-21 10.20 10.50 9.96 10.30 0.1M
2022-09-20 10.22 10.34 10.06 10.20 0.3M
2022-09-16 9.72 10.04 9.68 9.70 0.0M
2022-09-15 10.10 10.38 9.71 9.76 0.1M
2022-09-14 9.99 10.24 9.83 10.20 0.4M
2022-09-13 10.50 10.50 9.57 9.58 0.2M
2022-09-12 9.83 10.16 9.83 10.08 0.0M
2022-09-09 9.98 9.99 9.83 9.83 0.0M
2022-09-08 10.44 10.50 9.70 9.70 0.2M
2022-09-07 9.40 10.16 9.30 10.16 0.0M
2022-09-06 9.80 10.14 9.50 9.50 0.3M
2022-09-05 10.60 10.73 10.02 10.12 0.0M
2022-09-02 10.80 10.80 10.36 10.60 0.1M
2022-09-01 11.20 11.20 10.26 10.26 0.2M
2022-08-31 10.98 11.46 10.88 10.94 0.1M
2022-08-30 10.70 11.00 10.50 10.68 0.1M
2022-08-26 10.80 11.46 9.77 10.70 0.2M
2022-08-25 12.00 12.00 11.00 11.10 0.0M
2022-08-24 12.20 12.20 11.72 11.80 0.0M
2022-08-23 11.18 12.20 10.98 12.20 0.1M
2022-08-22 10.54 11.00 10.54 11.00 0.1M
2022-08-19 10.90 10.90 10.42 10.60 0.0M
2022-08-18 10.30 10.90 9.81 10.86 0.2M
2022-08-17 10.50 10.50 10.10 10.34 0.1M
2022-08-16 9.75 10.50 9.65 10.30 0.1M
2022-08-15 9.76 9.80 9.30 9.65 0.1M
2022-08-12 9.50 9.75 9.41 9.75 0.0M
2022-08-11 9.58 9.58 9.31 9.50 0.0M
2022-08-10 9.57 9.70 9.57 9.58 0.0M
2022-08-09 9.57 10.00 9.57 9.70 0.0M
2022-08-08 9.74 10.04 9.67 10.04 0.0M
2022-08-05 9.70 9.75 9.60 9.75 0.0M
2022-08-04 9.40 9.70 9.31 9.70 0.0M
2022-08-03 9.30 9.40 9.30 9.40 0.0M
2022-08-02 9.35 9.40 9.25 9.40 0.0M
2022-08-01 9.32 9.45 9.31 9.40 0.0M
2022-07-29 9.81 9.90 9.24 9.33 0.0M
2022-07-28 8.99 9.50 8.94 9.44 0.0M
2022-07-27 8.90 9.00 8.89 9.00 0.0M
2022-07-26 8.91 9.00 8.91 9.00 0.0M
2022-07-25 8.99 9.00 8.78 8.95 0.0M
2022-07-22 8.81 9.00 8.81 8.95 0.0M
2022-07-21 9.00 9.20 8.80 8.85 0.1M
2022-07-20 9.02 9.40 8.80 9.10 0.1M
2022-07-19 8.92 9.10 8.82 8.94 0.1M
2022-07-18 9.46 9.48 8.87 9.00 0.0M
2022-07-15 8.83 9.00 8.79 8.88 0.0M
2022-07-14 9.03 9.14 8.17 8.73 0.2M
2022-07-13 9.54 9.80 9.00 9.00 0.1M
2022-07-12 9.85 9.85 9.21 9.30 0.1M
2022-07-11 9.70 9.70 9.25 9.53 0.1M
2022-07-08 9.60 9.60 9.35 9.35 0.0M
2022-07-07 9.52 9.61 9.19 9.58 0.0M
2022-07-06 9.75 9.98 9.52 9.98 0.0M
2022-07-05 9.60 9.90 9.60 9.81 0.0M
2022-07-04 9.71 9.85 9.60 9.60 0.0M
2022-07-01 9.80 9.90 9.69 9.90 0.0M
2022-06-30 10.00 10.20 9.81 10.00 0.1M
2022-06-29 9.65 9.98 9.50 9.98 0.0M
2022-06-28 9.69 10.04 9.50 9.99 0.2M
2022-06-27 9.69 9.70 9.60 9.60 0.0M
2022-06-24 9.50 9.85 8.80 9.76 0.0M
2022-06-23 9.66 9.85 9.20 9.85 0.0M
2022-06-22 9.76 9.90 9.69 9.90 0.0M
2022-06-21 9.84 10.00 9.84 10.00 0.0M
2022-06-20 9.76 9.88 9.61 9.66 0.0M
2022-06-17 9.61 10.10 9.61 10.00 0.1M
2022-06-16 9.89 9.99 9.59 9.61 0.0M
2022-06-15 10.12 10.12 9.50 9.61 0.0M
2022-06-14 9.93 10.22 9.73 10.12 0.0M
2022-06-13 10.30 10.38 9.50 9.90 0.0M
2022-06-10 10.30 10.58 9.73 10.30 0.0M
2022-06-09 10.00 10.72 9.75 10.40 0.1M
2022-06-08 10.20 10.20 10.00 10.10 0.1M
2022-06-07 10.42 10.42 9.99 10.20 0.1M
2022-06-06 9.60 10.18 9.56 10.10 0.1M
2022-06-01 9.60 9.60 9.40 9.50 0.1M
2022-05-31 9.74 9.94 9.45 9.45 0.2M
2022-05-30 10.30 10.30 9.55 9.74 0.1M
2022-05-27 9.30 9.73 9.22 9.73 0.1M
2022-05-26 9.50 10.10 9.50 9.50 0.0M
2022-05-25 9.77 9.78 9.25 9.51 0.1M
2022-05-24 9.74 9.86 9.50 9.50 0.1M
2022-05-23 9.95 9.95 9.70 9.70 0.0M
2022-05-20 9.90 9.91 9.56 9.78 0.0M
2022-05-19 9.40 9.86 9.40 9.77 0.0M
2022-05-18 9.56 9.95 9.56 9.85 0.0M
2022-05-17 10.20 10.20 9.79 9.82 0.1M
2022-05-16 9.51 10.08 9.51 9.93 0.0M
2022-05-13 9.01 10.20 9.01 10.20 0.1M
2022-05-12 9.50 9.79 9.00 9.29 0.1M
2022-05-11 9.88 9.88 9.55 9.65 0.1M
2022-05-10 9.72 9.99 9.51 9.56 0.1M
2022-05-09 9.97 10.10 9.70 9.70 0.0M
2022-05-06 10.18 10.18 9.60 9.76 0.1M
2022-05-05 10.00 10.10 9.78 9.86 0.1M
2022-05-04 9.74 9.96 9.68 9.70 0.0M
2022-05-03 9.96 10.04 9.55 9.70 0.1M
2022-04-29 10.50 10.50 9.90 9.90 0.1M
2022-04-28 10.30 10.40 9.84 10.16 0.1M
2022-04-27 9.70 10.32 9.66 10.20 0.1M
2022-04-26 9.45 10.36 9.45 9.80 0.0M
2022-04-25 10.04 10.64 10.00 10.36 0.0M
2022-04-22 10.50 10.60 9.91 10.30 0.1M
2022-04-21 10.94 11.12 10.56 10.58 0.0M
2022-04-20 10.98 11.52 10.50 10.94 0.1M
2022-04-19 10.28 11.00 10.16 11.00 0.1M
2022-04-14 10.66 10.66 10.34 10.34 0.0M
2022-04-13 9.95 10.80 9.82 10.32 0.2M
2022-04-12 10.20 10.20 9.66 9.66 0.0M
2022-04-11 10.00 10.12 9.65 9.81 0.2M
2022-04-08 10.04 10.58 10.02 10.02 0.1M
2022-04-07 10.26 10.50 9.97 10.00 0.3M
2022-04-06 10.86 10.86 10.24 10.40 0.1M
2022-04-05 10.50 10.70 10.30 10.70 0.1M
2022-04-04 10.26 10.30 9.93 10.20 0.0M
2022-04-01 9.96 10.54 9.96 10.14 0.0M
2022-03-31 9.89 10.34 9.89 9.97 0.0M
2022-03-30 10.00 10.72 9.80 10.26 0.4M
2022-03-29 9.42 11.04 9.00 10.34 0.3M
2022-03-28 9.88 9.88 8.82 8.85 0.1M
2022-03-25 9.08 9.89 8.77 9.49 0.1M
2022-03-24 9.16 9.40 8.78 9.24 0.1M
2022-03-23 8.72 9.20 8.72 9.20 0.1M
2022-03-22 9.70 9.70 8.94 8.94 0.0M
2022-03-21 9.15 9.61 9.02 9.02 0.0M
2022-03-18 9.40 9.77 8.50 8.92 0.1M
2022-03-17 8.75 10.28 8.75 9.35 0.0M
2022-03-16 9.40 9.40 8.67 8.75 0.0M
2022-03-15 8.87 9.45 8.52 9.16 0.1M
2022-03-14 10.46 10.46 8.60 9.40 0.2M
2022-03-11 8.76 9.50 8.58 8.80 0.0M
2022-03-10 9.60 10.90 8.66 8.66 0.1M
2022-03-09 8.90 9.80 7.67 9.60 0.2M
2022-03-08 9.00 9.00 6.90 7.57 0.2M
2022-03-07 9.90 9.90 7.06 7.30 0.2M
2022-03-04 8.60 8.60 6.93 7.06 0.1M
2022-03-03 8.70 8.75 6.00 8.60 0.4M
2022-03-02 9.00 9.77 8.50 8.60 0.1M
2022-03-01 10.30 10.52 9.80 10.00 0.0M
2022-02-28 10.50 11.24 8.94 10.20 0.1M
2022-02-25 14.20 14.20 10.68 10.90 0.4M
2022-02-24 12.28 12.48 10.34 12.48 0.4M
2022-02-23 12.50 13.10 12.50 12.50 0.2M
2022-02-22 12.50 13.26 12.50 12.50 0.6M
2022-02-21 13.74 14.00 12.52 12.52 0.2M
2022-02-18 13.94 14.00 13.64 13.64 0.1M
2022-02-17 14.12 14.16 13.62 14.00 0.0M
2022-02-16 14.34 14.50 13.94 14.02 0.1M
2022-02-15 14.10 14.36 14.04 14.30 0.1M
2022-02-14 14.02 14.10 13.62 13.66 0.0M
2022-02-11 13.50 14.72 13.36 14.32 0.1M
2022-02-10 14.80 15.00 14.52 14.58 0.1M
2022-02-09 14.20 15.00 14.20 14.90 0.1M
2022-02-08 13.74 14.20 13.54 14.20 0.1M
2022-02-07 13.90 14.48 13.60 13.74 0.2M
2022-02-04 13.96 13.96 13.72 13.90 0.1M
2022-02-03 13.70 13.98 13.24 13.74 0.2M
2022-02-02 13.20 13.86 12.80 13.86 0.1M
2022-02-01 12.80 13.24 12.80 13.04 0.4M
2022-01-31 12.80 13.50 12.22 12.94 0.1M
2022-01-28 12.60 13.48 12.60 12.72 0.5M
2022-01-27 12.30 13.24 12.28 12.90 0.2M
2022-01-26 12.30 12.46 12.24 12.44 0.4M
2022-01-25 12.22 12.50 11.86 12.26 0.2M
2022-01-24 12.98 12.98 11.70 11.80 0.2M
2022-01-21 12.80 12.96 12.60 12.82 0.2M
2022-01-20 12.78 12.84 12.58 12.74 0.2M
2022-01-19 13.00 13.02 12.54 12.78 0.5M
2022-01-18 13.50 13.62 12.58 13.00 0.2M
2022-01-17 13.40 14.18 12.72 13.74 0.1M
2022-01-14 14.44 14.50 13.52 13.76 0.1M
2022-01-13 15.00 15.38 14.20 14.36 0.1M
2022-01-12 14.98 15.04 14.78 15.00 0.1M
2022-01-11 14.98 15.08 14.72 14.74 0.1M
2022-01-10 15.20 15.40 14.74 14.90 0.3M
2022-01-07 15.20 15.20 14.12 14.32 0.2M
2022-01-06 12.90 14.80 12.70 14.06 0.4M
2022-01-05 16.02 16.32 13.50 13.60 0.6M
2022-01-04 16.80 17.06 16.66 16.86 0.0M