Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KAP-LN.GB
36.90+0.50(+1.37%)(czas lokalny: 18.09.2023 17:00)National Atomic Company Kazatomprom JSC - GDR - Regulation S
WERSJA BETA
London Stock Exchange
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.09.2023 | 36.40 | 37.20 | 35.20 | 36.90 | 169 093 | 0 |
15.09.2023 | 34.75 | 36.85 | 34.05 | 36.40 | 225 402 | 0 |
14.09.2023 | 33.10 | 34.20 | 33.10 | 34.10 | 202 643 | 0 |
13.09.2023 | 32.80 | 32.85 | 32.15 | 32.80 | 134 334 | 0 |
12.09.2023 | 32.65 | 32.80 | 32.05 | 32.70 | 69 478 | 0 |
11.09.2023 | 32.60 | 33.00 | 32.40 | 32.65 | 24 690 | 0 |
07.09.2023 | 33.00 | 33.05 | 32.15 | 32.75 | 88 341 | 0 |
06.09.2023 | 33.05 | 33.60 | 32.80 | 33.15 | 186 145 | 0 |
05.09.2023 | 32.10 | 33.45 | 32.00 | 33.05 | 200 376 | 0 |
04.09.2023 | 31.60 | 32.45 | 31.60 | 32.45 | 178 871 | 0 |
01.09.2023 | 31.00 | 32.00 | 30.75 | 31.90 | 140 201 | 0 |
31.08.2023 | 30.90 | 31.30 | 30.20 | 30.90 | 137 559 | 0 |
30.08.2023 | 30.25 | 30.80 | 30.05 | 30.80 | 161 079 | 0 |
29.08.2023 | 29.50 | 30.50 | 29.15 | 30.40 | 122 966 | 0 |
25.08.2023 | 29.30 | 29.95 | 29.05 | 29.50 | 173 751 | 0 |
23.08.2023 | 28.85 | 29.35 | 28.60 | 29.35 | 150 982 | 0 |
22.08.2023 | 28.80 | 29.40 | 28.55 | 29.30 | 132 716 | 0 |
21.08.2023 | 28.90 | 29.00 | 28.75 | 28.80 | 70 325 | 0 |
18.08.2023 | 28.40 | 29.00 | 28.30 | 29.00 | 73 698 | 0 |
17.08.2023 | 28.55 | 28.60 | 28.25 | 28.55 | 55 192 | 0 |
16.08.2023 | 28.55 | 28.55 | 28.20 | 28.55 | 38 052 | 0 |
15.08.2023 | 28.30 | 28.95 | 27.85 | 28.50 | 47 702 | 0 |
14.08.2023 | 29.40 | 29.40 | 28.15 | 28.25 | 52 255 | 0 |
11.08.2023 | 29.00 | 29.10 | 28.45 | 29.00 | 114 348 | 0 |
10.08.2023 | 28.70 | 29.45 | 28.50 | 28.95 | 115 577 | 0 |
09.08.2023 | 28.30 | 28.90 | 28.10 | 28.65 | 106 843 | 0 |
08.08.2023 | 27.85 | 28.15 | 27.80 | 28.10 | 87 818 | 0 |
07.08.2023 | 28.00 | 28.10 | 27.65 | 28.00 | 47 765 | 0 |
04.08.2023 | 27.65 | 28.15 | 27.65 | 27.95 | 43 566 | 0 |
03.08.2023 | 28.10 | 28.10 | 27.70 | 27.95 | 103 553 | 0 |
02.08.2023 | 28.10 | 28.40 | 27.70 | 28.00 | 58 810 | 0 |
01.08.2023 | 27.05 | 28.15 | 27.05 | 28.15 | 112 648 | 0 |
28.07.2023 | 26.65 | 26.85 | 26.30 | 26.65 | 81 022 | 0 |
27.07.2023 | 26.20 | 26.60 | 26.15 | 26.60 | 66 914 | 0 |
26.07.2023 | 26.55 | 26.55 | 26.00 | 26.15 | 29 020 | 0 |
25.07.2023 | 26.55 | 26.75 | 26.30 | 26.65 | 71 760 | 0 |
24.07.2023 | 26.55 | 26.80 | 26.20 | 26.55 | 29 713 | 0 |
21.07.2023 | 26.45 | 27.40 | 26.30 | 26.35 | 75 889 | 0 |
20.07.2023 | 26.85 | 26.85 | 26.45 | 26.60 | 63 522 | 0 |
19.07.2023 | 26.30 | 27.00 | 26.25 | 26.75 | 124 647 | 0 |
18.07.2023 | 25.85 | 26.60 | 25.85 | 26.60 | 35 734 | 0 |
17.07.2023 | 26.20 | 26.55 | 25.80 | 25.95 | 73 732 | 0 |
14.07.2023 | 26.35 | 26.65 | 26.10 | 26.20 | 169 602 | 0 |
13.07.2023 | 26.60 | 26.95 | 26.00 | 26.35 | 68 351 | 0 |
11.07.2023 | 26.80 | 27.85 | 26.65 | 27.65 | 162 086 | 0 |
07.07.2023 | 27.00 | 27.00 | 25.80 | 26.20 | 137 808 | 0 |
06.07.2023 | 27.40 | 27.45 | 26.55 | 27.00 | 138 715 | 0 |
05.07.2023 | 27.60 | 27.90 | 27.25 | 27.55 | 85 098 | 0 |
04.07.2023 | 27.00 | 27.60 | 27.00 | 27.55 | 86 712 | 0 |
03.07.2023 | 27.20 | 27.50 | 26.90 | 27.05 | 242 646 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus