Halyk Bank AO DRC (HSBKq)

HSBKq
🏛️ Royaume-Uni →
25.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 14.70 15.16 14.44 15.16 0.1M
2023-12-28 14.00 14.68 14.00 14.62 0.0M
2023-12-27 14.00 14.12 13.80 14.12 0.0M
2023-12-22 13.98 14.10 13.96 14.00 0.0M
2023-12-21 14.50 14.58 14.04 14.12 0.0M
2023-12-20 14.70 14.70 14.14 14.30 0.1M
2023-12-19 14.36 14.48 14.06 14.32 0.0M
2023-12-18 14.38 14.70 14.20 14.30 0.1M
2023-12-15 14.60 14.64 14.28 14.28 0.0M
2023-12-14 14.48 14.48 13.86 14.30 0.0M
2023-12-13 13.94 13.94 13.52 13.90 0.0M
2023-12-12 14.00 14.22 13.72 13.90 0.0M
2023-12-11 14.00 14.76 13.88 14.00 0.1M
2023-12-08 13.96 14.02 13.80 13.90 0.0M
2023-12-07 14.16 14.46 13.90 13.92 0.0M
2023-12-06 14.52 14.74 14.16 14.16 0.1M
2023-12-05 14.50 14.60 14.36 14.40 0.0M
2023-12-04 14.50 14.60 14.40 14.50 0.0M
2023-12-01 14.50 14.52 14.16 14.50 0.1M
2023-11-30 14.70 14.70 14.50 14.50 0.1M
2023-11-29 14.50 14.76 14.50 14.70 0.0M
2023-11-28 14.50 14.78 14.40 14.70 0.0M
2023-11-27 14.80 14.80 14.50 14.58 0.0M
2023-11-24 14.52 14.70 14.50 14.68 0.0M
2023-11-23 14.46 14.58 14.40 14.52 0.0M
2023-11-22 14.80 14.80 14.40 14.40 0.0M
2023-11-21 14.10 14.58 14.10 14.50 0.0M
2023-11-20 13.70 14.28 13.60 14.04 0.1M
2023-11-17 13.32 13.78 13.32 13.60 0.0M
2023-11-16 13.10 13.50 13.10 13.50 0.0M
2023-11-15 12.90 13.46 12.90 13.20 0.1M
2023-11-14 12.84 13.02 12.64 12.96 0.0M
2023-11-13 12.76 12.86 12.76 12.80 0.0M
2023-11-10 13.30 13.30 12.76 12.88 0.0M
2023-11-09 12.84 13.00 12.84 12.98 0.0M
2023-11-08 13.00 13.00 12.76 13.00 0.0M
2023-11-07 12.52 13.30 12.52 12.70 0.0M
2023-11-06 12.94 12.98 12.60 12.96 0.0M
2023-11-03 12.68 13.10 12.52 12.84 0.1M
2023-11-02 12.50 12.74 12.50 12.74 0.0M
2023-11-01 12.74 12.74 12.40 12.42 0.0M
2023-10-31 12.72 12.98 12.44 12.50 0.1M
2023-10-30 13.00 13.18 12.60 12.70 0.0M
2023-10-27 13.00 13.14 12.56 12.78 0.0M
2023-10-26 13.40 13.40 12.96 12.96 0.0M
2023-10-25 13.40 13.40 12.72 13.30 0.1M
2023-10-24 12.60 13.00 12.60 13.00 0.1M
2023-10-23 12.60 12.78 12.50 12.60 0.0M
2023-10-20 12.78 12.86 12.48 12.70 0.1M
2023-10-19 12.60 12.90 12.60 12.86 0.1M
2023-10-18 13.10 13.10 12.38 12.70 0.0M
2023-10-17 12.82 12.88 12.34 12.66 0.0M
2023-10-16 12.44 13.14 12.30 12.46 0.1M
2023-10-13 12.70 12.98 12.42 12.52 0.0M
2023-10-12 12.82 13.04 12.80 12.86 0.0M
2023-10-11 12.78 12.78 12.56 12.72 0.1M
2023-10-10 12.32 12.88 12.30 12.76 0.0M
2023-10-09 12.90 12.90 12.40 12.50 0.1M
2023-10-06 12.94 12.94 12.60 12.64 0.1M
2023-10-05 12.98 13.00 12.74 12.90 0.0M
2023-10-04 12.90 12.96 12.84 12.96 0.0M
2023-10-03 13.20 13.38 12.86 12.92 0.1M
2023-10-02 13.74 13.74 13.14 13.20 0.0M
2023-09-29 13.64 13.66 13.22 13.34 0.0M
2023-09-28 13.58 13.58 13.16 13.48 0.1M
2023-09-27 13.62 13.76 13.40 13.40 0.1M
2023-09-26 13.54 13.90 13.24 13.90 0.1M
2023-09-25 13.48 13.50 13.02 13.50 0.0M
2023-09-22 13.50 13.50 13.14 13.48 0.0M
2023-09-21 13.68 13.76 13.30 13.50 0.0M
2023-09-20 13.52 13.78 13.30 13.68 0.0M
2023-09-19 13.48 13.62 13.02 13.50 0.1M
2023-09-18 13.56 13.70 13.12 13.50 0.1M
2023-09-15 13.60 13.98 13.54 13.60 0.0M
2023-09-14 13.64 13.96 13.46 13.68 0.1M
2023-09-13 13.70 14.10 13.08 13.64 0.1M
2023-09-12 14.18 14.20 13.52 13.64 0.0M
2023-09-11 14.44 14.44 13.70 13.82 0.0M
2023-09-08 13.96 14.00 13.68 13.76 0.0M
2023-09-07 13.98 13.98 13.68 13.68 0.0M
2023-09-06 13.72 14.00 13.38 14.00 0.0M
2023-09-05 13.90 13.98 13.62 13.80 0.0M
2023-09-04 14.00 14.30 13.42 14.00 0.1M
2023-09-01 15.20 15.20 13.80 13.98 0.1M
2023-08-31 14.60 15.00 14.50 15.00 0.1M
2023-08-30 14.64 15.02 14.26 14.44 0.0M
2023-08-29 14.56 14.74 14.54 14.58 0.0M
2023-08-25 14.59 14.90 14.50 14.54 0.0M
2023-08-24 14.92 15.02 14.50 14.54 0.0M
2023-08-23 14.98 14.98 14.50 14.60 0.0M
2023-08-22 14.58 14.88 14.52 14.74 0.1M
2023-08-21 14.56 14.80 14.50 14.50 0.0M
2023-08-18 14.30 14.80 14.22 14.56 0.1M
2023-08-17 14.70 14.70 14.30 14.50 0.4M
2023-08-16 14.24 14.48 14.22 14.30 0.0M
2023-08-15 14.58 14.58 14.24 14.24 0.0M
2023-08-14 14.60 14.65 14.22 14.60 0.0M
2023-08-11 14.40 14.54 14.30 14.40 0.1M
2023-08-10 14.80 14.80 14.22 14.28 0.0M
2023-08-09 14.44 14.44 14.20 14.38 0.0M
2023-08-08 14.64 14.96 14.32 14.42 0.0M
2023-08-07 14.54 14.68 14.54 14.54 0.0M
2023-08-04 14.44 14.60 14.44 14.46 0.0M
2023-08-03 14.30 14.42 14.30 14.38 0.0M
2023-08-02 14.70 14.70 14.22 14.26 0.0M
2023-08-01 14.78 14.78 14.36 14.50 0.0M
2023-07-31 14.60 14.78 14.32 14.32 0.1M
2023-07-28 14.58 14.60 14.24 14.50 0.0M
2023-07-27 14.78 14.78 14.46 14.46 0.0M
2023-07-26 14.74 14.76 14.50 14.60 0.0M
2023-07-25 14.80 14.86 14.52 14.76 0.0M
2023-07-24 14.60 14.78 14.56 14.78 0.0M
2023-07-21 14.80 14.88 14.46 14.58 0.0M
2023-07-20 14.98 14.98 14.64 14.66 0.1M
2023-07-19 14.94 15.10 14.54 14.70 0.0M
2023-07-18 14.74 15.00 14.74 15.00 0.1M
2023-07-17 14.88 15.30 14.74 15.00 0.1M
2023-07-14 15.00 15.14 14.80 14.84 0.0M
2023-07-13 14.74 15.24 14.74 15.00 0.1M
2023-07-12 14.68 14.74 14.48 14.74 0.0M
2023-07-11 14.36 14.72 14.00 14.66 0.1M
2023-07-10 14.02 14.20 13.94 14.16 0.0M
2023-07-07 14.00 14.20 13.82 14.02 0.1M
2023-07-06 14.08 14.22 13.82 14.00 0.1M
2023-07-05 14.18 14.18 13.82 14.10 0.0M
2023-07-04 13.98 14.20 13.82 13.82 0.1M
2023-07-03 13.90 14.20 13.84 14.02 0.0M
2023-06-30 14.20 14.20 13.90 14.04 0.1M
2023-06-29 14.16 14.38 13.96 14.10 0.0M
2023-06-28 13.70 14.32 13.70 14.14 0.1M
2023-06-27 13.74 13.82 13.70 13.70 0.0M
2023-06-26 13.88 13.94 13.58 13.80 0.1M
2023-06-23 13.80 13.80 13.66 13.74 0.0M
2023-06-22 13.88 13.88 13.54 13.72 0.1M
2023-06-21 13.80 13.88 13.60 13.80 0.0M
2023-06-20 13.60 13.70 13.42 13.60 0.0M
2023-06-19 13.86 13.86 13.52 13.60 0.0M
2023-06-16 13.62 13.84 13.62 13.80 0.0M
2023-06-15 13.24 13.74 13.24 13.70 0.1M
2023-06-14 13.36 13.50 13.16 13.36 0.1M
2023-06-13 13.00 13.58 13.00 13.30 0.1M
2023-06-12 12.80 13.00 12.78 12.96 0.0M
2023-06-09 12.88 12.90 12.66 12.76 0.0M
2023-06-08 13.00 13.04 12.68 12.68 0.0M
2023-06-07 12.80 12.88 12.20 12.72 0.1M
2023-06-06 12.78 12.80 12.40 12.56 0.0M
2023-06-05 12.64 12.92 12.50 12.72 0.0M
2023-06-02 13.00 13.00 12.60 12.60 0.0M
2023-06-01 12.94 12.98 12.70 12.92 0.0M
2023-05-31 12.50 13.10 12.50 12.84 0.1M
2023-05-30 13.58 13.58 12.40 12.64 0.1M
2023-05-26 14.00 14.14 13.78 14.02 0.1M
2023-05-25 14.28 14.28 13.88 14.12 0.1M
2023-05-24 13.94 14.16 13.94 14.10 0.1M
2023-05-23 14.10 14.10 13.82 14.08 0.0M
2023-05-22 14.28 14.28 13.50 14.10 0.1M
2023-05-19 14.14 14.38 13.92 13.96 0.0M
2023-05-18 14.04 14.26 14.04 14.24 0.0M
2023-05-17 14.50 14.50 14.00 14.10 0.0M
2023-05-16 14.00 14.08 13.88 14.06 0.1M
2023-05-15 13.52 13.96 13.52 13.90 0.0M
2023-05-12 13.80 13.98 13.78 13.86 0.0M
2023-05-11 13.98 13.98 13.70 13.96 0.0M
2023-05-10 13.52 13.82 13.52 13.70 0.0M
2023-05-09 14.00 14.00 13.68 13.72 0.0M
2023-05-05 14.02 14.20 13.78 14.00 0.0M
2023-05-04 13.50 14.18 13.34 14.12 0.1M
2023-05-03 13.50 13.50 13.20 13.50 0.1M
2023-05-02 13.20 13.50 13.20 13.42 0.1M
2023-04-28 13.16 13.40 13.10 13.40 0.0M
2023-04-27 12.96 13.08 12.72 13.00 0.0M
2023-04-26 13.06 13.06 12.38 12.96 0.1M
2023-04-25 13.02 13.22 12.92 12.96 0.1M
2023-04-24 12.10 13.12 12.00 13.02 0.2M
2023-04-21 11.90 12.04 11.78 11.92 0.1M
2023-04-20 12.10 12.10 11.90 11.90 0.0M
2023-04-19 12.00 12.16 11.98 12.00 0.0M
2023-04-18 12.08 12.18 11.90 12.10 0.1M
2023-04-17 12.18 12.20 11.90 12.06 0.0M
2023-04-14 12.04 12.32 12.02 12.16 0.0M
2023-04-13 12.10 12.20 12.00 12.00 0.0M
2023-04-12 12.12 12.12 12.00 12.12 0.0M
2023-04-11 11.82 12.10 11.82 12.08 0.0M
2023-04-06 11.90 12.00 11.80 11.80 0.0M
2023-04-05 12.08 12.10 11.86 11.90 0.0M
2023-04-04 11.56 12.10 11.52 11.90 0.1M
2023-04-03 11.56 11.80 11.42 11.50 0.0M
2023-03-31 11.42 11.70 11.42 11.56 0.1M
2023-03-30 11.60 11.70 11.30 11.38 0.1M
2023-03-29 11.72 11.74 11.50 11.50 0.0M
2023-03-28 11.66 11.70 11.50 11.66 0.0M
2023-03-27 11.60 11.70 11.44 11.66 0.1M
2023-03-24 11.36 11.54 11.20 11.38 0.0M
2023-03-23 11.50 11.50 11.18 11.28 0.0M
2023-03-22 11.30 11.42 11.18 11.40 0.1M
2023-03-21 11.20 11.30 11.12 11.12 0.0M
2023-03-20 11.28 11.32 11.12 11.20 0.1M
2023-03-17 11.42 11.54 11.16 11.34 0.0M
2023-03-16 11.50 11.80 11.16 11.16 0.0M
2023-03-15 11.60 11.80 11.16 11.32 0.1M
2023-03-14 11.06 11.70 10.84 11.54 0.1M
2023-03-13 10.98 11.28 10.76 11.00 0.0M
2023-03-10 10.98 11.00 10.88 10.98 0.0M
2023-03-09 10.86 11.12 10.70 10.98 0.0M
2023-03-08 11.22 11.22 10.66 10.70 0.0M
2023-03-07 11.00 11.22 10.86 10.92 0.0M
2023-03-06 11.02 11.20 11.00 11.00 0.0M
2023-03-03 11.02 11.30 11.00 11.02 0.0M
2023-03-02 11.10 11.20 10.60 10.66 0.0M
2023-03-01 11.14 11.30 11.14 11.20 0.0M
2023-02-28 11.26 11.30 11.18 11.20 0.1M
2023-02-27 11.18 11.36 11.00 11.26 0.1M
2023-02-24 11.42 11.84 11.40 11.42 0.0M
2023-02-23 11.60 11.70 11.22 11.52 0.0M
2023-02-22 11.70 11.70 11.54 11.54 0.0M
2023-02-21 11.70 11.70 11.26 11.48 0.0M
2023-02-20 11.74 11.80 11.70 11.70 0.0M
2023-02-17 11.24 11.80 11.24 11.80 0.1M
2023-02-16 11.20 11.50 11.10 11.50 0.1M
2023-02-15 11.44 11.44 11.10 11.20 0.0M
2023-02-14 11.26 11.26 11.00 11.10 0.0M
2023-02-13 11.44 11.44 10.98 11.14 0.1M
2023-02-10 10.96 11.06 10.94 11.00 0.0M
2023-02-09 11.02 11.08 10.86 10.90 0.0M
2023-02-08 11.04 11.34 11.04 11.18 0.0M
2023-02-07 11.44 11.44 11.10 11.14 0.0M
2023-02-06 11.50 11.50 11.20 11.38 0.0M
2023-02-03 11.10 11.50 11.10 11.50 0.0M
2023-02-02 10.78 11.22 10.56 11.00 0.1M
2023-02-01 10.46 10.70 10.44 10.70 0.0M
2023-01-31 10.50 10.52 10.22 10.40 0.1M
2023-01-30 10.70 10.80 10.28 10.46 0.1M
2023-01-27 10.40 10.66 10.30 10.66 0.1M
2023-01-26 10.72 10.72 10.04 10.38 0.2M
2023-01-25 10.90 11.00 10.70 10.70 0.1M
2023-01-24 10.86 11.00 10.62 10.78 0.1M
2023-01-23 10.80 11.20 10.70 10.70 0.1M
2023-01-20 10.86 11.00 10.68 10.70 0.1M
2023-01-19 10.88 10.90 10.56 10.70 0.1M
2023-01-18 10.86 10.90 10.64 10.76 0.1M
2023-01-17 10.98 11.02 10.80 10.86 0.1M
2023-01-16 11.00 11.20 10.80 11.00 0.1M
2023-01-13 11.28 11.28 10.92 10.98 0.0M
2023-01-12 11.12 11.34 10.82 11.16 0.2M
2023-01-11 11.48 11.50 11.10 11.10 0.1M
2023-01-10 11.10 11.30 10.80 11.00 0.1M
2023-01-09 11.48 11.96 10.92 11.06 0.2M
2023-01-06 11.60 11.60 10.92 11.48 0.1M
2023-01-05 11.70 11.70 11.50 11.60 0.0M
2023-01-04 11.70 11.84 11.50 11.60 0.0M
2023-01-03 11.26 11.84 11.26 11.80 0.0M