Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne KAP-LN.GB
27.64-0.36(-1.29%)(czas lokalny: 11.08.2022 17:00)National Atomic Company Kazatomprom JSC - GDR - Regulation S
WERSJA BETA
London Stock Exchange
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.08.2022 | 28.32 | 28.34 | 27.36 | 27.64 | 18 153 | 0 |
| 05.08.2022 | 29.00 | 29.44 | 27.56 | 28.00 | 52 854 | 0 |
| 03.08.2022 | 27.80 | 29.50 | 27.80 | 29.40 | 15 654 | 0 |
| 02.08.2022 | 29.60 | 29.60 | 27.50 | 28.06 | 40 860 | 0 |
| 01.08.2022 | 28.50 | 29.88 | 28.50 | 28.60 | 14 025 | 0 |
| 29.07.2022 | 30.52 | 30.90 | 29.74 | 29.80 | 224 577 | 0 |
| 28.07.2022 | 31.00 | 31.40 | 29.22 | 29.94 | 59 636 | 0 |
| 27.07.2022 | 27.78 | 31.06 | 27.58 | 30.08 | 148 342 | 0 |
| 26.07.2022 | 28.48 | 29.46 | 26.98 | 28.30 | 122 669 | 0 |
| 25.07.2022 | 29.00 | 29.28 | 26.84 | 28.22 | 76 349 | 0 |
| 21.07.2022 | 28.00 | 28.88 | 27.60 | 28.78 | 61 935 | 0 |
| 20.07.2022 | 26.00 | 28.68 | 25.56 | 28.68 | 128 937 | 0 |
| 19.07.2022 | 24.86 | 26.00 | 24.44 | 26.00 | 18 886 | 0 |
| 18.07.2022 | 24.36 | 24.70 | 24.10 | 24.70 | 68 557 | 0 |
| 14.07.2022 | 23.40 | 24.58 | 23.40 | 23.84 | 75 993 | 0 |
| 13.07.2022 | 24.88 | 25.00 | 23.50 | 24.36 | 61 408 | 0 |
| 12.07.2022 | 26.00 | 26.00 | 24.80 | 25.14 | 21 402 | 0 |
| 11.07.2022 | 25.80 | 26.50 | 25.78 | 26.20 | 151 148 | 0 |
| 08.07.2022 | 25.30 | 25.86 | 25.08 | 25.78 | 44 177 | 0 |
| 07.07.2022 | 24.50 | 25.40 | 24.00 | 24.50 | 117 230 | 0 |
| 06.07.2022 | 26.00 | 26.18 | 24.62 | 24.62 | 150 530 | 0 |
| 05.07.2022 | 26.80 | 28.16 | 25.26 | 26.00 | 50 930 | 0 |
| 04.07.2022 | 26.20 | 26.36 | 25.70 | 26.36 | 87 507 | 0 |
| 01.07.2022 | 25.70 | 26.40 | 25.40 | 26.18 | 76 794 | 0 |
| 30.06.2022 | 25.80 | 25.94 | 25.24 | 25.94 | 30 303 | 0 |
| 29.06.2022 | 26.10 | 26.24 | 25.66 | 25.66 | 23 183 | 0 |
| 28.06.2022 | 26.20 | 26.46 | 26.06 | 26.20 | 34 085 | 0 |
| 27.06.2022 | 24.50 | 28.08 | 24.50 | 26.20 | 67 222 | 0 |
| 24.06.2022 | 24.50 | 25.00 | 24.10 | 24.82 | 91 117 | 0 |
| 23.06.2022 | 24.80 | 25.00 | 23.22 | 24.36 | 223 440 | 0 |
| 22.06.2022 | 25.10 | 25.38 | 24.14 | 24.76 | 78 064 | 0 |
| 21.06.2022 | 25.02 | 25.72 | 25.02 | 25.42 | 130 935 | 0 |
| 20.06.2022 | 25.50 | 26.10 | 25.50 | 25.88 | 30 672 | 0 |
| 17.06.2022 | 25.84 | 26.22 | 25.56 | 26.00 | 90 509 | 0 |
| 16.06.2022 | 25.60 | 26.32 | 25.04 | 26.18 | 317 032 | 0 |
| 15.06.2022 | 26.00 | 26.20 | 25.50 | 25.60 | 97 295 | 0 |
| 14.06.2022 | 28.00 | 28.20 | 25.94 | 26.00 | 106 264 | 0 |
| 13.06.2022 | 28.88 | 28.88 | 27.60 | 28.06 | 226 737 | 0 |
| 08.06.2022 | 29.08 | 31.10 | 29.08 | 30.18 | 105 488 | 0 |
| 07.06.2022 | 29.00 | 29.16 | 28.20 | 28.74 | 33 883 | 0 |
| 06.06.2022 | 28.50 | 29.20 | 28.50 | 29.00 | 33 423 | 0 |
| 01.06.2022 | 27.50 | 28.20 | 27.04 | 28.00 | 24 001 | 0 |
| 31.05.2022 | 28.10 | 28.48 | 27.02 | 28.00 | 55 240 | 0 |
| 30.05.2022 | 28.08 | 28.30 | 27.50 | 27.82 | 20 474 | 0 |
| 27.05.2022 | 27.50 | 28.40 | 26.90 | 27.20 | 42 014 | 0 |
| 26.05.2022 | 27.00 | 27.32 | 26.20 | 27.20 | 30 008 | 0 |
| 25.05.2022 | 26.80 | 27.40 | 26.50 | 26.50 | 37 882 | 0 |
| 24.05.2022 | 27.50 | 27.98 | 26.58 | 26.70 | 69 848 | 0 |
| 23.05.2022 | 27.20 | 28.06 | 27.20 | 27.50 | 87 229 | 0 |
| 20.05.2022 | 27.20 | 28.18 | 27.02 | 27.16 | 26 576 | 0 |
