Kyivstar Group Ltd. KYIV
NASDAQ · Amerika Birleşik Devletleri · Finans
$12,30-0,04 (-%0,32)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,30 | -%0,32 | $12,30 | $12,46 | $12,24 | 336,41K |
| 2026-09-30 | $12,34 | -%3,37 | $12,75 | $12,75 | $12,31 | 507,30K |
| 2026-09-29 | $12,77 | +%0,08 | $12,81 | $12,94 | $12,57 | 408,30K |
| 2026-09-28 | $12,76 | -%2,22 | $13,00 | $13,02 | $12,62 | 596,60K |
| 2026-09-25 | $13,05 | -%1,14 | $13,33 | $13,46 | $13,02 | 341,80K |
| 2026-09-24 | $13,20 | +%1,38 | $12,89 | $13,31 | $12,89 | 317,50K |
| 2026-09-23 | $13,02 | -%0,15 | $13,00 | $13,19 | $12,90 | 190,80K |
| 2026-09-22 | $13,04 | -%2,76 | $13,44 | $13,46 | $13,03 | 377,60K |
| 2026-09-21 | $13,41 | +%2,88 | $13,11 | $13,47 | $12,95 | 237,30K |
| 2026-09-18 | $13,03 | -%1,84 | $13,30 | $13,34 | $12,86 | 407,20K |
| 2026-09-17 | $13,28 | +%0,84 | $13,40 | $13,40 | $13,16 | 282,40K |
| 2026-09-16 | $13,17 | -%0,60 | $13,42 | $13,45 | $13,04 | 192,20K |
| 2026-09-15 | $13,25 | -%3,00 | $13,66 | $13,68 | $13,22 | 237,10K |
| 2026-09-14 | $13,66 | +%0,37 | $13,50 | $13,96 | $13,49 | 310,50K |
| 2026-09-11 | $13,61 | -%1,87 | $14,01 | $14,01 | $13,56 | 359,60K |
| 2026-09-10 | $13,87 | +%1,09 | $13,50 | $14,17 | $13,47 | 336,70K |
| 2026-09-09 | $13,72 | -%2,76 | $14,05 | $14,08 | $13,70 | 382,40K |
| 2026-09-08 | $14,11 | %0,00 | $14,14 | $14,22 | $13,98 | 346,90K |
| 2026-09-04 | $14,11 | -%1,12 | $14,24 | $14,34 | $13,90 | 422,60K |
| 2026-09-03 | $14,27 | +%5,00 | $13,70 | $14,35 | $13,69 | 779,10K |
| 2026-09-02 | $13,59 | +%3,90 | $13,11 | $13,70 | $13,08 | 647,30K |
| 2026-09-01 | $13,08 | -%2,46 | $13,23 | $13,33 | $12,96 | 862,90K |
| 2026-08-31 | $13,41 | -%0,22 | $13,40 | $13,55 | $13,27 | 350,10K |
| 2026-08-28 | $13,44 | -%0,96 | $13,59 | $13,73 | $13,43 | 247,00K |
| 2026-08-27 | $13,57 | -%0,29 | $13,61 | $13,70 | $13,40 | 315,80K |
| 2026-08-26 | $13,61 | -%1,95 | $13,88 | $14,00 | $13,39 | 564,80K |
| 2026-08-25 | $13,88 | +%3,81 | $13,50 | $13,92 | $13,45 | 320,80K |
| 2026-08-24 | $13,37 | +%0,91 | $13,15 | $13,50 | $13,15 | 244,80K |
| 2026-08-21 | $13,25 | +%3,35 | $12,95 | $13,27 | $12,92 | 236,80K |
| 2026-08-20 | $12,82 | -%0,31 | $12,76 | $12,85 | $12,65 | 237,10K |
| 2026-08-19 | $12,86 | -%0,31 | $12,98 | $13,05 | $12,83 | 183,30K |
| 2026-08-18 | $12,90 | -%1,68 | $12,94 | $13,10 | $12,89 | 227,80K |
| 2026-08-17 | $13,12 | -%0,91 | $13,19 | $13,21 | $13,01 | 147,50K |
| 2026-08-14 | $13,24 | +%0,53 | $13,21 | $13,28 | $13,14 | 154,60K |
| 2026-08-13 | $13,17 | -%0,98 | $13,38 | $13,43 | $13,07 | 214,90K |
| 2026-08-12 | $13,30 | +%1,53 | $13,25 | $13,39 | $13,11 | 220,50K |
| 2026-08-11 | $13,10 | -%0,61 | $13,23 | $13,33 | $12,92 | 294,70K |
| 2026-08-10 | $13,18 | -%1,49 | $13,30 | $13,36 | $13,13 | 206,40K |
| 2026-08-07 | $13,38 | +%0,07 | $13,37 | $13,62 | $13,32 | 215,50K |
| 2026-08-06 | $13,37 | +%1,13 | $13,30 | $13,64 | $13,16 | 493,70K |
| 2026-08-05 | $13,22 | -%4,06 | $13,56 | $13,71 | $13,22 | 499,90K |
| 2026-08-04 | $13,78 | +%0,73 | $13,75 | $13,85 | $13,49 | 461,40K |
| 2026-08-03 | $13,68 | +%0,88 | $13,73 | $13,88 | $13,48 | 420,70K |
| 2026-07-31 | $13,56 | -%3,28 | $13,92 | $14,21 | $13,42 | 1,45M |
| 2026-07-30 | $14,02 | +%6,86 | $13,22 | $14,10 | $13,22 | 657,00K |
| 2026-07-29 | $13,12 | -%3,24 | $13,56 | $13,77 | $12,98 | 584,10K |
| 2026-07-28 | $13,56 | -%0,70 | $13,56 | $13,81 | $13,39 | 417,70K |
| 2026-07-27 | $13,65 | +%1,90 | $13,70 | $13,89 | $13,43 | 225,40K |
| 2026-07-24 | $13,40 | -%1,83 | $13,73 | $13,89 | $13,35 | 267,90K |
| 2026-07-23 | $13,65 | -%1,73 | $13,75 | $13,82 | $13,50 | 452,10K |
| 2026-07-22 | $13,89 | -%2,32 | $14,27 | $14,37 | $13,82 | 275,20K |
| 2026-07-21 | $14,22 | +%3,04 | $13,88 | $14,37 | $13,86 | 264,60K |
| 2026-07-20 | $13,80 | -%2,89 | $14,21 | $14,33 | $13,78 | 489,30K |
| 2026-07-17 | $14,21 | -%1,73 | $14,30 | $14,60 | $14,12 | 310,40K |
| 2026-07-16 | $14,46 | -%4,11 | $15,13 | $15,13 | $14,36 | 728,30K |
| 2026-07-15 | $15,08 | -%0,20 | $15,11 | $15,33 | $15,07 | 327,80K |
| 2026-07-14 | $15,11 | +%0,20 | $15,23 | $15,50 | $15,07 | 360,50K |
| 2026-07-13 | $15,08 | -%1,31 | $15,30 | $15,42 | $14,98 | 429,80K |
| 2026-07-10 | $15,28 | -%0,52 | $15,59 | $15,61 | $15,25 | 278,10K |
| 2026-07-09 | $15,36 | -%1,35 | $15,73 | $15,73 | $15,34 | 314,10K |
| 2026-07-08 | $15,57 | -%0,64 | $15,37 | $15,80 | $15,34 | 384,20K |
| 2026-07-07 | $15,67 | -%2,91 | $16,10 | $16,30 | $15,65 | 792,10K |
| 2026-07-06 | $16,14 | +%2,93 | $15,83 | $16,55 | $15,58 | 1,73M |
| 2026-07-02 | $15,68 | -%1,45 | $16,10 | $16,13 | $15,28 | 1,49M |
| 2026-07-01 | $15,91 | -%1,61 | $16,00 | $16,06 | $15,48 | 1,65M |
| 2026-06-30 | $16,17 | +%5,07 | $15,48 | $16,21 | $15,45 | 1,28M |
| 2026-06-29 | $15,39 | +%4,34 | $14,80 | $15,60 | $14,70 | 661,60K |
| 2026-06-26 | $14,75 | -%1,54 | $14,95 | $15,44 | $14,74 | 1,29M |
| 2026-06-25 | $14,98 | +%3,17 | $14,51 | $15,00 | $14,32 | 777,40K |
| 2026-06-24 | $14,52 | +%0,28 | $14,30 | $14,59 | $14,20 | 1,02M |
| 2026-06-23 | $14,48 | +%3,28 | $13,80 | $14,66 | $13,77 | 760,60K |
| 2026-06-22 | $14,02 | -%0,99 | $14,16 | $14,27 | $13,95 | 800,60K |
| 2026-06-18 | $14,16 | +%1,87 | $14,00 | $14,18 | $13,94 | 719,10K |
| 2026-06-17 | $13,90 | -%0,57 | $14,00 | $14,23 | $13,81 | 386,50K |
| 2026-06-16 | $13,98 | +%1,67 | $14,00 | $14,22 | $13,76 | 611,70K |
| 2026-06-15 | $13,75 | +%0,88 | $14,00 | $14,39 | $13,74 | 725,70K |
| 2026-06-12 | $13,63 | -%0,80 | $13,70 | $13,78 | $13,61 | 149,70K |
| 2026-06-11 | $13,74 | +%3,31 | $13,32 | $13,99 | $13,26 | 399,40K |
| 2026-06-10 | $13,30 | -%2,28 | $13,47 | $13,66 | $13,30 | 191,60K |
| 2026-06-09 | $13,61 | +%0,07 | $13,60 | $13,89 | $13,26 | 490,10K |
| 2026-06-08 | $13,60 | -%0,95 | $13,58 | $13,84 | $13,42 | 337,80K |
| 2026-06-05 | $13,73 | -%1,51 | $13,90 | $14,05 | $13,57 | 409,40K |
| 2026-06-04 | $13,94 | +%1,16 | $13,62 | $14,03 | $13,51 | 246,30K |
| 2026-06-03 | $13,78 | -%3,97 | $14,35 | $14,35 | $13,60 | 690,80K |
| 2026-06-02 | $14,35 | +%0,42 | $14,06 | $14,35 | $13,94 | 488,30K |
| 2026-06-01 | $14,29 | +%0,07 | $14,23 | $14,41 | $14,15 | 713,60K |
| 2026-05-29 | $14,28 | -%0,49 | $14,28 | $14,36 | $14,14 | 315,10K |
| 2026-05-28 | $14,35 | -%0,35 | $14,40 | $14,70 | $14,24 | 346,70K |
| 2026-05-27 | $14,40 | -%0,76 | $14,56 | $14,70 | $14,38 | 363,00K |
| 2026-05-26 | $14,51 | +%2,18 | $14,00 | $14,63 | $13,95 | 825,00K |