Premium
Joint Stock Company Kaspi KZ (KSPI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.27161611589 | 88.36 | 91.625 | 86.52 | 289588 | 89.11118255 | DR |
| 4 | 9.85 | 12.5079365079 | 78.75 | 91.625 | 78.17 | 378049 | 85.44613473 | DR |
| 12 | 7 | 8.57843137255 | 81.6 | 97.33 | 76.59 | 498949 | 86.70944081 | DR |
| 26 | 4.94 | 5.90485297633 | 83.66 | 97.33 | 68.59 | 508138 | 80.31783647 | DR |
| 52 | 4.79 | 5.71530843575 | 83.81 | 99.2 | 68.59 | 487154 | 80.02779486 | DR |
| 156 | -3.9 | -4.21621621622 | 92.5 | 143.72 | 68.59 | 381904 | 92.26931418 | DR |
| 260 | -3.9 | -4.21621621622 | 92.5 | 143.72 | 68.59 | 381904 | 92.26931418 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 88.6 | 1.12 | 1.28 | 87.76 | 89.04 | 87 | 157219 |
| 1783550100 | 87.48 | -0.72 | -0.82 | 87.5 | 88.08 | 86.52 | 175194 |
| 1783463700 | 88.2 | -1.99 | -2.21 | 89.88 | 90.58 | 87.88 | 333010 |
| 1783377300 | 90.19 | 0.37 | 0.41 | 89.8 | 90.25 | 87.78 | 346948 |
| 1783031700 | 89.82 | 1.48 | 1.68 | 88.36 | 91.625 | 88.36 | 303199 |
| 1782945300 | 88.34 | 1.7 | 1.96 | 86.5 | 88.62 | 85.77 | 222813 |
| 1782858900 | 86.64 | -0.79 | -0.90 | 87.2 | 87.675 | 85.539 | 358536 |
| 1782772500 | 87.43 | -1.52 | -1.71 | 89.52 | 89.91 | 86.695 | 392562 |
| 1782513300 | 88.95 | 2.1 | 2.42 | 86.61 | 89.865 | 85.8 | 424998 |
| 1782426900 | 86.85 | 1.05 | 1.22 | 87.17 | 87.32 | 85.14 | 403068 |
| 1782340500 | 85.8 | 2.3 | 2.75 | 86 | 87.915 | 84.73 | 536641 |
| 1782254100 | 83.5 | -1.31 | -1.54 | 84 | 84.3 | 82.555 | 321455 |
| 1782167700 | 84.81 | 2.61 | 3.17 | 82.92 | 86.16 | 81.5 | 482033 |
| 1781822100 | 82.205 | -1.07 | -1.28 | 83.31 | 84.08 | 81.225 | 434556 |
| 1781735700 | 83.27 | -0.68 | -0.81 | 84.19 | 85.575 | 83.12 | 393575 |
| 1781649300 | 83.95 | 0.75 | 0.90 | 83.69 | 84.83 | 83 | 338812 |
| 1781562900 | 83.2 | 2.64 | 3.28 | 82.5 | 83.57 | 82.3 | 404863 |
| 1781303700 | 80.56 | -1.77 | -2.15 | 81.61 | 82.53 | 79.92 | 464587 |
| 1781217300 | 82.33 | 3.76 | 4.78 | 78.75 | 82.4 | 78.17 | 468030 |
| 1781130900 | 78.575 | 0.48 | 0.61 | 77.92 | 78.92 | 76.59 | 539624 |
| 1781044500 | 78.1 | -2.07 | -2.58 | 79.91 | 80.68 | 77.42 | 785848 |
| 1780958100 | 80.17 | -1 | -1.23 | 82.35 | 83.39 | 79.64 | 409392 |
| 1780698900 | 81.17 | -2.24 | -2.69 | 83.43 | 84.32 | 80.44 | 638003 |
| 1780612500 | 83.41 | -2.22 | -2.59 | 87.28 | 87.28 | 82.8632 | 582479 |
| 1780526100 | 85.63 | -3.01 | -3.40 | 87.56 | 88.54 | 85.3496 | 628286 |
| 1780439700 | 88.64 | -1.53 | -1.70 | 90.07 | 90.75 | 88.45 | 420704 |
| 1780353300 | 90.17 | -0.23 | -0.25 | 90.4 | 91.8999 | 90 | 260841 |
| 1780094100 | 90.4 | -2.4 | -2.59 | 92.8 | 92.8 | 89.029 | 318345 |
| 1780007700 | 92.8 | -0.36 | -0.39 | 93.8 | 93.8 | 91.43 | 534842 |
| 1779921300 | 93.16 | 0.31 | 0.33 | 92.77 | 94.79 | 91 | 385715 |
| 1779834900 | 92.85 | 1.31 | 1.43 | 91.54 | 94.4 | 91.32 | 652144 |
| 1779489300 | 91.54 | 0.54 | 0.59 | 91 | 92.48 | 90 | 448223 |
| 1779402900 | 91 | -0.86 | -0.94 | 91.5 | 91.905 | 89.275 | 909024 |
| 1779316500 | 91.86 | 2.18 | 2.43 | 89.99 | 92.81 | 88.26 | 393070 |
| 1779230100 | 89.68 | 0.78 | 0.87 | 88.4 | 90.348 | 87 | 573433 |
| 1779143700 | 88.905 | 1.4 | 1.59 | 87.18 | 90.06 | 87 | 389856 |
| 1778884500 | 87.51 | -1.07 | -1.21 | 88.58 | 89.17 | 86.61 | 803858 |
| 1778798100 | 88.58 | 0.58 | 0.66 | 88.83 | 89.16 | 86.45 | 257572 |
| 1778711700 | 88 | 1.62 | 1.88 | 86.13 | 88.01 | 85 | 623173 |
| 1778625300 | 86.38 | 0.54 | 0.63 | 85.66 | 88.27 | 85 | 398047 |
| 1778538900 | 85.84 | -0.06 | -0.07 | 88.99 | 89.625 | 85.34 | 431761 |
| 1778279700 | 85.9 | -0.79 | -0.91 | 86.84 | 87.1 | 84.02 | 605764 |
| 1778193300 | 86.69 | -0.63 | -0.72 | 87.3 | 89.175 | 86.2 | 326432 |
| 1778106900 | 87.32 | 3.11 | 3.69 | 85.01 | 87.57 | 85 | 243946 |
| 1778020500 | 84.21 | -1.2 | -1.40 | 85.41 | 86.19 | 83.55 | 346224 |
| 1777934100 | 85.41 | -1.01 | -1.17 | 86.61 | 88.335 | 85.31 | 365583 |
| 1777674900 | 86.42 | 0.58 | 0.68 | 86.56 | 87.35 | 84.53 | 392576 |
| 1777588500 | 85.84 | -0.12 | -0.14 | 86.14 | 88.56 | 85.68 | 817338 |
| 1777502100 | 85.96 | 0.06 | 0.07 | 85.13 | 86.81 | 84.3434 | 810839 |
| 1777415700 | 85.9 | -3.39 | -3.80 | 88.67 | 89 | 85.2 | 721027 |
| 1777329300 | 89.29 | 3.51 | 4.09 | 86 | 89.67 | 85.78 | 760527 |
| 1777070100 | 85.78 | 0.61 | 0.72 | 84.61 | 85.99 | 83.37 | 511043 |
| 1776983700 | 85.17 | -1.23 | -1.42 | 86.21 | 86.635 | 84.25 | 481701 |
| 1776897300 | 86.4 | -2.5 | -2.81 | 89.5 | 89.5 | 86.155 | 515130 |
| 1776810900 | 88.9 | -2.91 | -3.17 | 91 | 92.3 | 88.702 | 499861 |
| 1776724500 | 91.81 | 6.9 | 8.13 | 87.01 | 97.33 | 86.71 | 1819685 |
| 1776465300 | 84.91 | 3.68 | 4.53 | 81.23 | 85.338 | 81.23 | 612463 |
| 1776378900 | 81.23 | -0.89 | -1.08 | 81.6 | 81.92 | 80.43 | 420858 |
| 1776292500 | 82.12 | -0.22 | -0.27 | 81.505 | 82.97 | 81.505 | 384315 |
| 1776206100 | 82.34 | 2.8 | 3.52 | 80 | 82.8 | 79.7174 | 692264 |
| 1776119700 | 79.54 | 4.65 | 6.21 | 74.89 | 79.57 | 74.59 | 449720 |
| 1775860500 | 74.89 | -0.65 | -0.86 | 74.92 | 75.42 | 74.1 | 264366 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
