NAK Kazatomprom DRC

KAPq
🏛️ uk →
50.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.80 28.14 27.34 28.14 0.0M
2022-12-29 27.44 28.12 27.12 27.80 0.1M
2022-12-28 27.40 28.00 26.98 27.42 0.1M
2022-12-23 26.50 27.40 26.50 27.40 0.0M
2022-12-22 26.90 27.46 26.20 26.56 0.2M
2022-12-21 27.20 27.34 26.80 27.00 0.0M
2022-12-20 28.20 28.20 26.90 26.92 0.0M
2022-12-19 28.30 28.30 27.62 27.80 0.0M
2022-12-16 28.16 28.30 27.62 28.30 0.1M
2022-12-15 27.42 28.48 27.20 27.76 0.0M
2022-12-14 27.84 28.38 27.14 27.48 0.1M
2022-12-13 28.60 28.60 27.24 28.10 0.2M
2022-12-12 28.90 29.06 28.14 28.60 0.1M
2022-12-09 28.84 29.18 28.84 29.10 0.1M
2022-12-08 28.18 28.94 28.00 28.86 0.1M
2022-12-07 28.66 28.82 27.90 28.30 0.2M
2022-12-06 28.02 28.58 27.86 28.06 0.1M
2022-12-05 28.68 29.38 28.20 29.00 0.1M
2022-12-02 28.36 28.98 28.14 28.68 0.0M
2022-12-01 28.38 28.90 27.66 28.26 0.1M
2022-11-30 27.86 28.26 27.62 28.10 0.1M
2022-11-29 27.10 27.90 26.54 27.80 0.1M
2022-11-28 28.50 28.50 27.06 27.34 0.1M
2022-11-25 27.60 28.62 27.32 27.98 0.0M
2022-11-24 27.56 27.98 27.20 27.90 0.0M
2022-11-23 26.24 27.60 26.24 27.30 0.0M
2022-11-22 26.00 27.00 26.00 26.02 0.1M
2022-11-21 26.70 27.80 25.58 25.92 0.1M
2022-11-18 26.50 27.48 26.10 26.26 0.2M
2022-11-17 28.00 28.50 26.50 26.80 0.1M
2022-11-16 29.36 29.74 27.28 27.80 0.1M
2022-11-15 28.54 29.50 28.50 29.30 0.1M
2022-11-14 28.44 29.50 28.44 29.50 0.2M
2022-11-11 28.30 28.74 28.00 28.74 0.1M
2022-11-10 27.54 28.33 27.14 28.30 0.1M
2022-11-09 28.12 28.70 27.50 28.20 0.1M
2022-11-08 27.44 28.50 26.90 28.50 0.1M
2022-11-07 26.56 27.02 26.20 26.90 0.1M
2022-11-04 26.50 26.94 26.50 26.56 0.0M
2022-11-03 26.76 27.08 26.50 26.50 0.0M
2022-11-02 26.40 27.34 26.16 26.40 0.1M
2022-11-01 27.70 28.00 26.62 26.92 0.1M
2022-10-31 28.46 28.46 26.00 26.40 0.2M
2022-10-28 28.00 28.94 27.72 28.02 0.1M
2022-10-27 28.52 28.96 27.52 27.96 0.1M
2022-10-26 28.96 28.98 27.88 28.52 0.1M
2022-10-25 28.00 29.00 27.70 28.92 0.1M
2022-10-24 27.54 29.04 27.10 27.80 0.1M
2022-10-21 27.52 28.16 27.12 27.60 0.0M
2022-10-20 27.50 28.50 27.50 27.70 0.0M
2022-10-19 27.60 28.26 27.52 28.00 0.0M
2022-10-18 27.76 28.78 27.62 27.66 0.0M
2022-10-17 27.52 27.96 27.02 27.76 0.0M
2022-10-14 29.20 29.22 27.54 28.00 0.1M
2022-10-13 28.28 30.00 27.82 29.20 0.1M
2022-10-12 27.02 27.90 27.02 27.60 0.0M
2022-10-11 27.52 28.00 27.02 28.00 0.1M
2022-10-10 27.98 28.32 27.02 27.62 0.0M
2022-10-07 28.52 29.48 27.76 28.32 0.1M
2022-10-06 29.50 30.00 28.06 29.00 0.0M
2022-10-05 29.44 29.44 27.78 29.00 0.1M
2022-10-04 27.08 28.98 27.02 28.26 0.0M
2022-10-03 26.38 27.50 25.50 27.24 0.2M
2022-09-30 27.18 28.14 25.18 25.18 0.7M
2022-09-29 25.80 29.24 25.80 27.80 0.0M
2022-09-28 27.00 28.44 25.80 28.42 0.1M
2022-09-27 27.00 28.18 25.36 27.98 0.1M
2022-09-26 26.62 27.82 25.20 26.90 0.2M
2022-09-23 28.66 28.74 27.04 27.16 0.2M
2022-09-22 29.76 30.38 28.98 29.00 0.1M
2022-09-21 29.60 30.38 29.52 29.76 0.1M
2022-09-20 31.46 31.68 29.04 30.48 0.1M
2022-09-16 32.16 32.20 31.02 32.00 0.1M
2022-09-15 32.86 33.00 31.30 33.00 0.2M
2022-09-14 32.18 33.04 30.66 33.04 0.1M
2022-09-13 32.90 32.90 31.50 32.18 0.1M
2022-09-12 32.00 32.80 32.00 32.80 0.1M
2022-09-09 31.98 32.36 31.78 32.00 0.2M
2022-09-08 32.00 32.00 31.50 31.80 0.1M
2022-09-07 31.50 31.68 31.10 31.46 0.1M
2022-09-06 31.20 31.50 30.18 31.10 0.2M
2022-09-05 30.56 31.20 30.02 31.20 0.0M
2022-09-02 30.08 30.66 30.00 30.36 0.0M
2022-09-01 32.00 32.00 29.20 29.54 0.1M
2022-08-31 32.00 32.00 31.50 31.52 0.1M
2022-08-30 31.78 32.70 31.02 31.80 0.2M
2022-08-26 32.00 32.00 30.58 31.00 0.1M
2022-08-25 30.50 32.28 30.50 31.10 0.1M
2022-08-24 28.40 30.28 28.40 30.24 0.1M
2022-08-23 28.28 28.70 27.66 27.92 0.0M
2022-08-22 29.00 29.00 26.42 28.30 0.0M
2022-08-19 27.84 29.10 27.36 28.60 0.0M
2022-08-18 27.80 27.90 27.22 27.86 0.0M
2022-08-17 27.80 29.00 26.80 27.30 0.0M
2022-08-16 27.20 27.98 27.20 27.40 0.0M
2022-08-15 27.00 28.16 27.00 27.66 0.0M
2022-08-12 29.20 29.20 27.50 27.98 0.0M
2022-08-11 28.32 28.74 27.36 27.64 0.0M
2022-08-10 27.20 28.48 27.00 28.12 0.0M
2022-08-09 28.20 29.20 27.22 27.84 0.1M
2022-08-08 28.50 29.40 28.20 28.22 0.0M
2022-08-05 29.00 29.44 27.56 28.00 0.1M
2022-08-04 29.50 29.50 28.78 29.44 0.0M
2022-08-03 27.80 29.50 27.80 29.40 0.0M
2022-08-02 29.60 29.60 27.50 28.06 0.0M
2022-08-01 28.50 29.88 28.50 28.60 0.0M
2022-07-29 30.52 30.90 29.74 29.80 0.2M
2022-07-28 31.00 31.40 29.22 29.94 0.1M
2022-07-27 27.78 31.06 27.58 30.08 0.1M
2022-07-26 28.48 29.46 26.98 28.30 0.1M
2022-07-25 29.00 29.28 26.84 28.22 0.1M
2022-07-22 28.70 30.24 28.36 29.86 0.4M
2022-07-21 28.00 28.88 27.50 28.78 0.1M
2022-07-20 26.00 28.68 25.56 28.68 0.1M
2022-07-19 24.86 26.00 24.44 26.00 0.0M
2022-07-18 24.36 24.70 23.80 24.70 0.1M
2022-07-15 23.72 24.88 23.72 24.36 0.0M
2022-07-14 23.40 24.58 23.40 23.84 0.1M
2022-07-13 24.88 25.12 23.50 24.36 0.1M
2022-07-12 26.00 26.00 24.80 25.14 0.0M
2022-07-11 25.80 26.50 25.78 26.20 0.2M
2022-07-08 25.30 25.86 25.08 25.78 0.0M
2022-07-07 24.50 25.40 24.00 24.50 0.1M
2022-07-06 26.00 26.18 24.62 24.62 0.2M
2022-07-05 26.80 28.16 25.26 26.00 0.1M
2022-07-04 26.20 26.36 25.70 26.36 0.1M
2022-07-01 25.70 26.40 25.40 26.18 0.1M
2022-06-30 25.80 25.94 25.24 25.94 0.0M
2022-06-29 26.10 26.24 25.52 25.66 0.0M
2022-06-28 26.20 26.68 26.06 26.20 0.0M
2022-06-27 24.50 28.08 24.36 26.20 0.1M
2022-06-24 24.50 25.00 24.10 24.82 0.1M
2022-06-23 24.80 25.00 23.22 24.36 0.2M
2022-06-22 25.10 25.74 24.14 24.76 0.1M
2022-06-21 25.02 26.12 25.02 25.42 0.1M
2022-06-20 25.50 26.10 25.50 25.88 0.0M
2022-06-17 25.84 26.22 25.56 26.00 0.1M
2022-06-16 25.60 26.32 25.04 26.18 0.3M
2022-06-15 26.00 26.20 25.50 25.60 0.1M
2022-06-14 28.00 28.20 25.94 26.00 0.1M
2022-06-13 28.88 29.00 27.60 28.06 0.2M
2022-06-10 29.58 29.70 29.00 29.00 0.1M
2022-06-09 30.24 30.24 29.72 30.18 0.1M
2022-06-08 29.08 31.10 29.08 30.18 0.1M
2022-06-07 29.00 29.16 28.20 28.74 0.0M
2022-06-06 28.50 29.20 28.30 29.00 0.0M
2022-06-01 27.50 28.20 27.04 28.00 0.0M
2022-05-31 28.10 28.48 27.02 28.00 0.1M
2022-05-30 28.08 28.30 27.50 27.82 0.0M
2022-05-27 27.50 28.40 26.88 27.20 0.0M
2022-05-26 27.00 27.32 26.20 27.20 0.0M
2022-05-25 26.80 27.40 26.50 26.50 0.1M
2022-05-24 27.50 27.98 26.58 26.70 0.1M
2022-05-23 27.20 28.06 27.20 27.50 0.1M
2022-05-20 27.20 28.18 27.02 27.16 0.0M
2022-05-19 26.82 28.00 26.08 28.00 0.1M
2022-05-18 29.50 29.50 27.46 27.46 0.0M
2022-05-17 27.82 29.50 26.70 28.76 0.1M
2022-05-16 28.02 28.74 27.40 27.84 0.1M
2022-05-13 26.02 28.50 26.02 28.30 0.2M
2022-05-12 26.30 27.00 24.62 25.78 0.1M
2022-05-11 27.00 27.62 26.56 27.24 0.2M
2022-05-10 28.30 28.80 26.76 27.10 0.2M
2022-05-09 29.00 29.50 28.50 28.80 0.2M
2022-05-06 29.08 29.70 29.00 29.24 0.2M
2022-05-05 30.00 30.80 29.00 29.30 0.1M
2022-05-04 29.80 29.80 29.20 29.30 0.1M
2022-05-03 28.80 29.80 28.30 29.80 0.1M
2022-04-29 30.94 30.96 29.06 29.06 0.1M
2022-04-28 31.88 31.88 29.50 29.50 0.1M
2022-04-27 30.20 32.98 29.02 31.12 0.1M
2022-04-26 29.40 31.50 29.00 29.94 0.0M
2022-04-25 30.50 30.50 28.56 29.00 0.1M
2022-04-22 34.00 34.20 31.30 31.90 0.0M
2022-04-21 36.00 36.00 34.10 34.30 0.0M
2022-04-20 35.50 35.50 32.00 35.00 0.1M
2022-04-19 35.10 35.84 33.90 35.16 0.1M
2022-04-14 36.50 36.62 35.52 35.52 0.0M
2022-04-13 34.88 36.00 34.40 36.00 0.2M
2022-04-12 33.00 34.50 33.00 34.44 0.1M
2022-04-11 34.14 34.72 32.52 33.00 0.1M
2022-04-08 30.46 34.28 29.98 34.28 0.2M
2022-04-07 28.70 30.48 28.70 29.70 0.1M
2022-04-06 29.24 30.68 28.60 28.60 0.1M
2022-04-05 30.98 31.10 29.60 29.60 0.1M
2022-04-04 31.70 31.70 29.04 29.30 0.1M
2022-04-01 31.78 31.80 29.54 29.60 0.1M
2022-03-31 30.00 31.90 28.40 31.90 0.3M
2022-03-30 30.70 30.95 29.35 30.00 0.1M
2022-03-29 29.40 31.00 29.00 30.90 0.2M
2022-03-28 30.55 30.80 28.75 29.30 0.1M
2022-03-25 29.90 30.55 29.10 29.80 0.0M
2022-03-24 30.35 31.00 29.10 29.55 0.0M
2022-03-23 29.55 30.45 28.90 29.50 0.1M
2022-03-22 32.00 32.00 28.50 28.50 0.1M
2022-03-21 30.40 32.00 29.50 30.90 0.1M
2022-03-18 29.55 31.25 29.55 30.00 0.1M
2022-03-17 28.50 30.40 28.50 29.50 0.1M
2022-03-16 29.75 30.50 28.50 29.50 0.1M
2022-03-15 30.35 32.35 29.00 29.00 0.2M
2022-03-14 32.55 33.50 29.05 33.50 0.2M
2022-03-11 32.50 34.00 32.20 33.55 0.2M
2022-03-10 33.50 35.50 31.70 31.70 0.2M
2022-03-09 31.10 33.65 30.35 31.45 0.3M
2022-03-08 28.00 31.50 27.00 31.50 0.2M
2022-03-07 26.00 28.40 25.00 26.50 0.2M
2022-03-04 25.00 25.60 22.05 25.60 0.9M
2022-03-03 26.75 27.55 24.50 26.00 0.5M
2022-03-02 27.75 29.95 25.55 26.75 0.4M
2022-03-01 31.00 31.00 26.45 27.50 0.4M
2022-02-28 30.25 31.00 27.85 29.40 0.3M
2022-02-25 29.25 32.50 29.25 30.15 0.2M
2022-02-24 30.50 30.50 27.75 28.75 0.4M
2022-02-23 33.05 33.05 31.35 31.65 0.1M
2022-02-22 31.60 32.60 31.20 32.30 0.1M
2022-02-21 33.00 33.85 32.50 32.70 0.1M
2022-02-18 33.50 34.00 32.70 32.85 0.1M
2022-02-17 33.30 34.15 33.30 33.50 0.1M
2022-02-16 33.90 34.55 33.30 33.75 0.0M
2022-02-15 33.40 34.85 33.40 34.10 0.1M
2022-02-14 33.30 34.85 32.80 33.25 0.2M
2022-02-11 34.25 34.25 33.55 33.55 0.1M
2022-02-10 35.95 35.95 33.85 33.90 0.2M
2022-02-09 34.00 34.85 33.40 34.30 0.2M
2022-02-08 33.70 34.30 32.50 32.50 0.1M
2022-02-07 31.05 33.95 30.80 33.75 0.3M
2022-02-04 32.50 32.60 28.95 30.20 1.7M
2022-02-03 31.80 32.10 31.00 31.00 0.2M
2022-02-02 32.37 33.70 32.00 32.50 0.2M
2022-02-01 31.90 33.25 31.55 32.85 0.2M
2022-01-31 31.40 31.45 30.15 31.30 0.2M
2022-01-28 30.95 31.30 30.45 31.15 0.1M
2022-01-27 31.25 31.35 30.70 30.80 0.1M
2022-01-26 32.50 32.90 31.30 32.10 0.3M
2022-01-25 31.50 32.60 31.00 31.80 0.2M
2022-01-24 34.25 34.50 29.50 31.00 0.5M
2022-01-21 34.65 34.70 33.50 34.20 0.2M
2022-01-20 36.00 36.00 34.80 35.10 0.1M
2022-01-19 35.00 35.95 34.35 35.60 0.1M
2022-01-18 34.85 35.65 34.15 34.75 0.1M
2022-01-17 33.50 35.10 33.50 34.95 0.1M
2022-01-14 35.00 35.30 33.45 33.45 0.3M
2022-01-13 35.60 36.05 34.20 34.60 0.9M
2022-01-12 35.95 36.65 35.45 35.65 0.3M
2022-01-11 36.80 36.95 35.60 35.60 0.3M
2022-01-10 36.70 37.00 34.65 35.00 0.4M
2022-01-07 36.00 37.80 34.30 34.95 0.5M
2022-01-06 36.60 36.95 34.20 35.00 1.1M
2022-01-05 40.15 40.15 36.25 37.50 0.6M
2022-01-04 39.45 40.85 38.50 40.60 0.2M