Halyk Bank AO DRC

HSBKq
🏛️ 英国 →
25.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.90 25.90 25.25 25.40 0.0M
2025-09-25 25.65 25.75 25.50 25.60 0.0M
2025-09-24 25.15 25.80 25.15 25.60 0.0M
2025-09-23 25.90 25.90 25.05 25.05 0.1M
2025-09-22 25.80 25.80 25.40 25.55 0.0M
2025-09-19 26.70 26.80 26.40 26.40 0.1M
2025-09-18 26.75 26.75 26.25 26.50 0.0M
2025-09-17 26.55 26.70 26.25 26.40 0.0M
2025-09-16 27.00 27.00 26.40 26.50 0.0M
2025-09-15 27.05 27.25 26.70 26.80 0.0M
2025-09-12 26.90 27.15 26.80 26.90 0.0M
2025-09-11 26.40 27.00 26.40 26.75 0.0M
2025-09-10 26.50 26.80 26.30 26.55 0.0M
2025-09-09 26.90 26.95 26.20 26.40 0.0M
2025-09-08 27.15 27.80 26.80 26.90 0.1M
2025-09-05 27.10 27.85 26.70 26.70 0.1M
2025-09-04 25.85 26.60 25.85 26.60 0.1M
2025-09-03 25.95 26.20 25.60 25.60 0.0M
2025-09-02 26.40 26.45 25.95 26.05 0.0M
2025-09-01 26.40 26.40 26.15 26.30 0.0M
2025-08-29 26.00 26.65 26.00 26.25 0.1M
2025-08-28 26.55 26.55 26.25 26.25 0.0M
2025-08-27 26.00 26.60 26.00 26.40 0.0M
2025-08-26 26.60 26.90 25.00 25.90 0.1M
2025-08-22 25.95 26.50 25.95 26.40 0.0M
2025-08-21 25.90 26.15 25.60 25.90 0.0M
2025-08-20 27.00 27.30 25.85 25.90 0.0M
2025-08-19 27.15 27.80 26.65 26.65 0.1M
2025-08-18 26.85 26.90 26.40 26.70 0.0M
2025-08-15 26.50 26.80 26.50 26.70 0.1M
2025-08-14 26.95 27.15 26.40 26.65 0.0M
2025-08-13 25.95 27.10 25.95 26.85 0.1M
2025-08-12 25.35 25.95 25.30 25.95 0.0M
2025-08-11 25.45 25.65 25.30 25.30 0.0M
2025-08-08 25.00 25.35 24.95 25.20 0.1M
2025-08-07 24.75 24.95 24.70 24.95 0.0M
2025-08-06 24.65 24.80 24.55 24.75 0.0M
2025-08-05 24.75 24.75 24.60 24.70 0.0M
2025-08-04 24.55 24.80 24.55 24.70 0.0M
2025-08-01 24.90 24.90 24.45 24.55 0.0M
2025-07-31 24.90 25.05 24.75 24.90 0.1M
2025-07-30 24.70 24.95 24.70 24.70 0.0M
2025-07-29 25.00 25.00 24.70 24.70 0.0M
2025-07-28 25.00 25.00 24.80 25.00 0.0M
2025-07-25 25.00 25.00 24.50 24.75 0.1M
2025-07-24 25.00 25.05 24.90 25.00 0.1M
2025-07-23 25.00 25.15 24.90 24.90 0.0M
2025-07-22 25.20 25.20 24.80 24.95 0.0M
2025-07-21 25.00 25.10 24.85 24.90 0.0M
2025-07-18 24.80 24.95 24.80 24.80 0.0M
2025-07-17 25.00 25.05 24.80 24.80 0.0M
2025-07-16 25.00 25.05 24.80 24.95 0.1M
2025-07-15 24.55 25.10 24.55 25.00 0.0M
2025-07-14 24.90 25.60 24.80 24.80 0.0M
2025-07-11 25.10 25.25 25.00 25.00 0.0M
2025-07-10 25.00 25.40 25.00 25.10 0.1M
2025-07-09 24.60 25.25 24.55 25.00 0.0M
2025-07-08 25.00 25.40 25.00 25.00 0.1M
2025-07-07 25.20 25.30 24.75 25.15 0.0M
2025-07-04 24.50 25.25 24.50 24.80 0.0M
2025-07-03 24.80 24.80 24.45 24.45 0.1M
2025-07-02 24.70 24.75 24.55 24.55 0.0M
2025-07-01 24.90 24.90 24.45 24.70 0.1M
2025-06-30 24.80 24.80 24.25 24.55 0.1M
2025-06-27 24.40 24.50 24.20 24.25 0.1M
2025-06-26 24.20 24.45 24.00 24.00 0.0M
2025-06-25 24.20 24.50 24.05 24.20 0.0M
2025-06-24 24.60 24.60 23.80 24.20 0.0M
2025-06-23 23.70 24.30 23.70 24.20 0.0M
2025-06-20 23.50 24.10 23.50 23.60 0.0M
2025-06-19 24.30 24.40 23.80 24.05 0.0M
2025-06-18 24.00 24.85 23.55 24.50 0.1M
2025-06-17 23.20 24.20 23.20 24.20 0.0M
2025-06-16 23.35 23.35 22.90 23.00 0.2M
2025-06-13 23.15 23.60 23.00 23.35 0.0M
2025-06-12 22.70 23.85 22.55 23.05 0.1M
2025-06-11 22.60 22.65 22.50 22.60 0.1M
2025-06-10 22.60 22.70 22.55 22.60 0.1M
2025-06-09 22.60 22.70 22.50 22.55 0.1M
2025-06-06 22.75 22.90 22.50 22.60 0.0M
2025-06-05 23.00 23.00 22.50 22.75 0.0M
2025-06-04 22.80 23.00 22.75 23.00 0.1M
2025-06-03 23.05 23.05 22.20 22.60 0.1M
2025-06-02 22.45 23.60 22.20 22.60 0.1M
2025-05-30 22.90 22.95 22.25 22.55 0.1M
2025-05-29 22.90 23.15 22.50 22.70 0.1M
2025-05-28 23.60 23.60 22.65 22.90 0.1M
2025-05-27 24.45 24.60 23.50 23.70 0.1M
2025-05-23 23.95 24.90 23.95 24.25 0.1M
2025-05-22 24.00 24.60 23.80 24.10 0.1M
2025-05-21 24.95 24.95 24.10 24.20 0.0M
2025-05-20 24.50 24.50 23.90 23.95 0.1M
2025-05-19 23.30 24.90 23.20 24.40 0.1M
2025-05-16 23.30 23.40 22.80 23.20 0.0M
2025-05-15 23.25 23.75 23.10 23.25 0.0M
2025-05-14 23.35 23.95 23.10 23.65 0.0M
2025-05-13 23.40 23.85 23.05 23.35 0.1M
2025-05-12 23.00 24.00 23.00 23.40 0.0M
2025-05-09 22.75 23.10 22.70 22.90 0.0M
2025-05-08 22.35 23.05 22.35 22.70 0.0M
2025-05-07 22.65 22.70 22.25 22.65 0.0M
2025-05-06 22.90 22.95 22.15 22.70 0.1M
2025-05-02 23.45 23.45 22.15 22.90 0.1M
2025-05-01 23.50 23.50 22.10 22.70 0.1M
2025-04-30 24.00 24.55 23.50 24.20 0.2M
2025-04-29 23.65 24.45 23.65 24.10 0.0M
2025-04-28 24.30 24.45 23.70 23.90 0.0M
2025-04-25 23.30 24.35 23.30 24.30 0.0M
2025-04-24 22.75 23.35 22.50 23.30 0.0M
2025-04-23 22.00 22.90 21.85 22.90 0.1M
2025-04-22 21.80 22.90 21.55 22.15 0.1M
2025-04-17 22.35 22.35 21.35 21.80 0.1M
2025-04-16 23.15 23.15 22.35 22.50 0.2M
2025-04-15 23.05 23.40 23.00 23.20 0.0M
2025-04-14 23.00 23.00 22.05 22.75 0.0M
2025-04-11 21.50 21.70 21.45 21.60 0.0M
2025-04-10 21.50 21.80 21.35 21.55 0.1M
2025-04-09 20.85 21.35 20.35 20.35 0.2M
2025-04-08 21.10 21.65 20.95 21.40 0.1M
2025-04-07 21.10 21.50 20.70 20.95 0.1M
2025-04-04 23.30 23.35 20.45 21.75 0.5M
2025-04-03 24.00 24.50 23.30 23.55 0.1M
2025-04-02 25.25 25.40 24.45 24.65 0.1M
2025-04-01 24.75 25.55 24.75 25.35 0.1M
2025-03-31 24.70 25.00 24.25 24.65 0.0M
2025-03-28 23.70 24.80 23.35 24.70 0.2M
2025-03-27 21.25 24.35 21.25 24.05 0.1M
2025-03-26 21.80 21.80 21.15 21.25 0.0M
2025-03-25 21.70 21.85 21.30 21.35 0.0M
2025-03-24 21.70 21.70 21.05 21.25 0.0M
2025-03-21 21.00 21.30 21.00 21.30 0.0M
2025-03-20 21.85 21.85 21.00 21.00 0.1M
2025-03-19 21.50 21.60 21.20 21.25 0.0M
2025-03-18 21.70 22.00 21.40 21.55 0.0M
2025-03-17 21.30 22.00 21.25 21.95 0.0M
2025-03-14 21.25 21.80 21.20 21.40 0.0M
2025-03-13 21.70 22.00 21.35 21.40 0.0M
2025-03-12 21.40 21.70 21.15 21.70 0.1M
2025-03-11 20.70 21.40 20.65 21.40 0.1M
2025-03-10 20.65 21.10 20.40 20.70 0.0M
2025-03-07 20.85 20.85 20.05 20.55 0.0M
2025-03-06 20.05 20.75 20.05 20.50 0.1M
2025-03-05 20.65 20.65 20.10 20.20 0.0M
2025-03-04 20.25 20.40 20.05 20.15 0.1M
2025-03-03 20.15 20.50 20.15 20.25 0.0M
2025-02-28 20.50 20.50 20.05 20.10 0.0M
2025-02-27 20.20 20.45 19.96 20.10 0.0M
2025-02-26 19.90 20.30 19.90 20.20 0.0M
2025-02-25 20.25 20.30 20.10 20.10 0.0M
2025-02-24 20.50 20.50 20.00 20.30 0.0M
2025-02-21 20.05 20.25 20.00 20.00 0.0M
2025-02-20 20.00 20.40 20.00 20.05 0.0M
2025-02-19 19.96 20.45 19.90 20.25 0.0M
2025-02-18 21.00 21.00 19.72 19.90 0.0M
2025-02-17 20.00 20.30 20.00 20.00 0.0M
2025-02-14 20.05 20.65 19.54 19.90 0.1M
2025-02-13 19.54 20.15 19.54 19.90 0.1M
2025-02-12 19.18 19.48 19.18 19.40 0.1M
2025-02-11 20.00 20.00 19.16 19.16 0.1M
2025-02-10 19.36 19.54 19.30 19.38 0.0M
2025-02-07 19.50 19.62 19.24 19.24 0.0M
2025-02-06 19.02 19.70 19.02 19.40 0.0M
2025-02-05 19.28 19.30 19.04 19.04 0.0M
2025-02-04 19.16 19.32 18.98 19.20 0.0M
2025-02-03 19.18 19.50 19.04 19.16 0.0M
2025-01-31 19.30 20.45 19.18 19.18 0.1M
2025-01-30 20.10 20.10 19.16 19.30 0.0M
2025-01-29 19.60 19.66 19.08 19.24 0.0M
2025-01-28 21.20 21.20 19.36 19.60 0.1M
2025-01-27 19.66 19.66 19.22 19.36 0.1M
2025-01-24 20.30 20.30 19.64 19.64 0.0M
2025-01-23 20.30 20.30 19.90 20.00 0.0M
2025-01-22 20.00 20.15 19.54 19.98 0.1M
2025-01-21 20.40 20.50 19.84 19.84 0.0M
2025-01-20 19.78 20.30 19.62 20.05 0.0M
2025-01-17 19.76 19.76 19.66 19.76 0.1M
2025-01-16 19.70 19.76 19.32 19.52 0.1M
2025-01-15 19.78 19.78 19.30 19.50 0.1M
2025-01-14 19.70 19.70 19.44 19.50 0.1M
2025-01-13 19.64 19.82 19.52 19.60 0.0M
2025-01-10 20.40 20.40 19.64 19.64 0.0M
2025-01-09 19.76 19.98 19.76 19.88 0.0M
2025-01-08 20.05 20.25 19.58 19.74 0.1M
2025-01-07 20.10 20.25 19.90 20.10 0.0M
2025-01-06 20.40 20.40 19.90 20.05 0.0M
2025-01-03 20.70 20.70 20.05 20.50 0.0M
2025-01-02 19.50 20.50 19.46 20.35 0.0M