National Atomic Co Kazatomprom
Sector:
Energy,
Industry:
Coal & Consumable Fuels
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Mar 2019 |
USD |
15 |
15 |
14.772 |
14.9 |
14.9 |
+0.1 (+0.68%)
|
111,432 |
| 5 Mar 2019 |
USD |
14.77 |
14.85 |
14.73 |
14.8 |
14.8 |
+0.05 (+0.34%)
|
40,290 |
| 4 Mar 2019 |
USD |
14.99 |
14.99 |
14.7 |
14.75 |
14.75 |
0.0 (0.0%)
|
110,568 |
| 1 Mar 2019 |
USD |
15 |
15 |
14.75 |
14.75 |
14.75 |
-0.026 (-0.18%)
|
50,801 |
| 28 Feb 2019 |
USD |
14.5 |
14.85 |
14.45 |
14.776 |
14.776 |
+0.354 (+2.45%)
|
358,140 |
| 27 Feb 2019 |
USD |
14.948 |
14.948 |
14.398 |
14.422 |
14.422 |
+0.022 (+0.15%)
|
60,181 |
| 26 Feb 2019 |
USD |
14.4 |
14.402 |
14.214 |
14.4 |
14.4 |
0.0 (0.0%)
|
74,945 |
| 25 Feb 2019 |
USD |
14.242 |
14.5 |
14.15 |
14.4 |
14.4 |
+0.3 (+2.13%)
|
122,318 |
| 22 Feb 2019 |
USD |
14.1 |
14.198 |
14 |
14.1 |
14.1 |
-0.2 (-1.40%)
|
87,094 |
| 21 Feb 2019 |
USD |
14.098 |
14.3 |
13.902 |
14.3 |
14.3 |
+0.208 (+1.48%)
|
67,093 |
| 20 Feb 2019 |
USD |
14.1 |
14.1 |
13.712 |
14.092 |
14.092 |
-0.008 (-0.06%)
|
50,509 |
| 19 Feb 2019 |
USD |
13.76 |
14.1 |
13.702 |
14.1 |
14.1 |
+0.1 (+0.71%)
|
32,798 |
| 18 Feb 2019 |
USD |
13.654 |
14 |
13.654 |
14 |
14 |
-0.1 (-0.71%)
|
1,046 |
| 15 Feb 2019 |
USD |
14.002 |
14.1 |
14 |
14.1 |
14.1 |
+0.088 (+0.63%)
|
1,414 |
| 14 Feb 2019 |
USD |
14.1 |
14.212 |
13.51 |
14.012 |
14.012 |
-0.088 (-0.62%)
|
45,898 |
| 13 Feb 2019 |
USD |
13.8 |
14.25 |
13.8 |
14.1 |
14.1 |
0.0 (0.0%)
|
42,809 |
| 12 Feb 2019 |
USD |
14 |
14.2 |
13.702 |
14.1 |
14.1 |
+0.3 (+2.17%)
|
67,732 |
| 11 Feb 2019 |
USD |
13.652 |
13.9 |
13.65 |
13.8 |
13.8 |
+0.1 (+0.73%)
|
2,523 |
| 8 Feb 2019 |
USD |
13.602 |
13.9 |
13.602 |
13.7 |
13.7 |
-0.3 (-2.14%)
|
4,721 |
| 7 Feb 2019 |
USD |
14.15 |
14.15 |
13.85 |
14 |
14 |
+0.1 (+0.72%)
|
6,768 |
| 6 Feb 2019 |
USD |
13.948 |
14 |
13.856 |
13.9 |
13.9 |
+0.192 (+1.40%)
|
15,915 |
| 5 Feb 2019 |
USD |
13.604 |
14.05 |
13.604 |
13.708 |
13.708 |
-0.542 (-3.80%)
|
21,948 |
| 4 Feb 2019 |
USD |
13.9 |
14.25 |
13.8 |
14.25 |
14.25 |
+0.004 (+0.03%)
|
41,785 |
| 1 Feb 2019 |
USD |
14.25 |
14.25 |
13.89 |
14.246 |
14.246 |
-0.004 (-0.03%)
|
27,028 |
| 31 Jan 2019 |
USD |
13.55 |
14.25 |
13.55 |
14.25 |
14.25 |
+0.75 (+5.56%)
|
31,397 |
| 30 Jan 2019 |
USD |
13.5 |
13.8 |
13.408 |
13.5 |
13.5 |
0.0 (0.0%)
|
15,468 |
| 29 Jan 2019 |
USD |
13.498 |
13.5 |
13.498 |
13.5 |
13.5 |
+0.05 (+0.37%)
|
1,427 |
| 28 Jan 2019 |
USD |
13.75 |
13.75 |
13.45 |
13.45 |
13.45 |
-0.05 (-0.37%)
|
13,278 |
| 25 Jan 2019 |
USD |
13.7 |
13.7 |
13.5 |
13.5 |
13.5 |
-0.15 (-1.10%)
|
3,580 |
| 24 Jan 2019 |
USD |
13.8 |
13.8 |
13.56 |
13.65 |
13.65 |
-0.15 (-1.09%)
|
29,519 |
