Joint Stock Company Kaspi.kz
〈KSPI〉
走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
---|---|---|---|---|---|---|---|---|
MELI | MercadoLibre, Inc. | 09/19 | 2,109.4000 | 6.7600 | 0.32 | 360,840 | 9 | |
NU | Nu | 09/19 | 14.8000 | -0.0500 | -0.34 | 29,875,104 | 9 | |
MMYT | MakeMyTrip Limited | 09/19 | 106.9100 | 1.1500 | 1.09 | 387,517 | 6 | |
PDD | PDD | 09/19 | 99.9800 | 1.7500 | 1.78 | 10,418,649 | 6 | |
PAGS | PagSeguro Digital | 09/19 | 9.5600 | 0.2600 | 2.80 | 3,795,875 | 5 | |
PYPL | PayPal | 09/19 | 77.5700 | 4.4500 | 6.09 | 21,662,376 | 5 | |
SE | Sea | 09/19 | 85.0100 | 2.6100 | 3.17 | 6,197,950 | 5 | |
META | Meta | 09/19 | 559.1000 | 21.1500 | 3.93 | 15,646,951 | 5 | |
NVDA | NVIDIA | 09/19 | 117.8700 | 4.5000 | 3.97 | 293,506,432 | 5 | |
IQ | iQIYI | 09/19 | 2.1400 | 0.0800 | 3.88 | 8,739,284 | 5 | |
AVGO | Broadcom | 09/19 | 167.4200 | 5.7500 | 3.56 | 32,453,056 | 5 | |
COIN | Coinbase | 09/19 | 168.2400 | 5.6000 | 3.44 | 9,299,066 | 5 | |
EXLS | ExlService | 09/19 | 36.6800 | 0.7600 | 2.12 | 814,230 | 5 | |
FRSH | Freshworks | 09/19 | 11.5700 | 0.4100 | 3.67 | 3,362,385 | 5 | |
GRAB | Grab | 09/19 | 3.6600 | 0 | 0 | 22,317,452 | 5 | |
HOOD | Robinhood Markets | 09/19 | 22.8100 | -0.1400 | -0.61 | 14,118,875 | 5 | |
XP | XP | 09/19 | 19.7600 | 0.1300 | 0.66 | 5,277,039 | 5 | |
ZBRA | Zebra Technologies | 09/19 | 363.7900 | 11.9600 | 3.40 | 490,153 | 4 | |
TME | Tencent Music | 09/19 | 9.9300 | 0.4700 | 4.97 | 11,459,572 | 4 | |
TECH | Bio-Techne | 09/19 | 80.3600 | 3.8500 | 5.03 | 1,534,012 | 4 | |
V | Visa | 09/19 | 285.2400 | -3.2400 | -1.12 | 10,382,069 | 4 | |
GLOB | Globant | 09/19 | 193.5500 | 2.4300 | 1.27 | 458,357 | 4 | |
FSLR | First Solar | 09/19 | 240.4500 | -1.3600 | -0.56 | 2,079,041 | 4 | |
GEN | Gen | 09/19 | 26.8700 | 0.2900 | 1.09 | 3,554,464 | 4 | |
FFIV | F5 | 09/19 | 217.4700 | 3.9000 | 1.83 | 887,281 | 4 | |
DUOL | Duolingo | 09/19 | 264.0000 | 13.7700 | 5.50 | 928,463 | 4 | |
CPNG | Coupang | 09/19 | 24.2000 | 0.0200 | 0.08 | 5,131,297 | 4 | |
CRWD | CrowdStrike Holdings | 09/19 | 277.3800 | 10.2600 | 3.84 | 6,219,013 | 4 | |
CSCO | Cisco | 09/19 | 51.4400 | 0.8700 | 1.72 | 16,273,986 | 4 | |
CYBR | CyberArk Software | 09/19 | 271.2300 | 3.1900 | 1.19 | 424,891 | 4 | |
CGNX | Cognex | 09/19 | 39.8300 | 1.3500 | 3.51 | 1,710,370 | 4 | |
AVAV | AeroVironment | 09/19 | 179.6900 | 5.2500 | 3.01 | 295,477 | 4 | |
AMD | AMD | 09/19 | 156.7400 | 8.4500 | 5.70 | 44,499,984 | 4 | |
AMZN | Amazon | 09/19 | 189.8700 | 3.4400 | 1.85 | 39,543,168 | 4 | |
ARM | Arm | 09/19 | 140.5900 | 2.2300 | 1.61 | 7,688,965 | 4 | |
AAPL | Apple | 09/19 | 228.8700 | 8.1800 | 3.71 | 64,363,153 | 4 | |
ADBE | Adobe | 09/19 | 526.4400 | 18.3100 | 3.60 | 3,582,532 | 4 | |
ICLR | ICON | 09/19 | 300.9200 | -1.5300 | -0.51 | 299,220 | 4 | |
IMTX | Immatics | 09/19 | 12.1600 | -0.0300 | -0.25 | 179,299 | 4 | |
NTES | NetEase | 09/19 | 79.4600 | 2.7600 | 3.60 | 1,199,368 | 4 | |
NTRA | Natera | 09/19 | 127.1300 | 0.0300 | 0.02 | 755,874 | 4 | |
NOVT | Novanta | 09/19 | 174.3700 | 5.5400 | 3.28 | 132,693 | 4 | |
MNDY | monday.com | 09/19 | 274.3300 | 13.1600 | 5.04 | 538,939 | 4 | |
MASI | Masimo | 09/19 | 111.7300 | -2.5800 | -2.26 | 986,868 | 4 | |
MOMO | Hello Group | 09/19 | 6.4800 | 0.0900 | 1.41 | 883,400 | 4 | |
MSFT | Microsoft | 09/19 | 438.6900 | 7.8800 | 1.83 | 21,706,560 | 4 | |
SLAB | Silicon Laboratories | 09/19 | 114.3700 | 3.5800 | 3.23 | 219,564 | 4 | |
SOFI | SoFi Technologies | 09/19 | 8.1900 | 0.0800 | 0.99 | 58,745,552 | 4 | |
SPOT | Spotify | 09/19 | 360.2200 | 16.2500 | 4.72 | 2,811,760 | 4 | |
SQ | Block | 09/19 | 68.6400 | 1.9000 | 2.85 | 6,547,792 | 4 | |
STNE | StoneCo | 09/19 | 12.3500 | 0.0600 | 0.49 | 2,289,280 | 4 | |
TCOM | Trip.com | 09/19 | 47.4400 | 0.7400 | 1.58 | 2,966,196 | 4 | |
TENB | Tenable Holdings | 09/19 | 40.2800 | 0.6500 | 1.64 | 674,804 | 4 | |
TER | Teradyne | 09/19 | 133.8200 | 5.9600 | 4.66 | 2,522,550 | 4 | |
QCOM | QUALCOMM | 09/19 | 173.9200 | 5.6200 | 3.34 | 10,900,028 | 4 | |
PTC | PTC | 09/19 | 179.1300 | 4.0000 | 2.28 | 690,323 | 4 | |
RIVN | Rivian | 09/19 | 13.1500 | 0.2500 | 1.94 | 29,977,432 | 4 | |
PBR | Petroleo Brasileiro | 09/19 | 14.6400 | 0.0600 | 0.41 | 13,294,483 | 4 | |
OKTA | Okta | 09/19 | 75.0200 | 1.1300 | 1.53 | 1,940,248 | 4 | |
PAYO | Payoneer | 09/19 | 7.5800 | 0.1600 | 2.16 | 1,279,773 | 4 | |
PODD | Insulet | 09/19 | 237.6800 | 1.5700 | 0.66 | 624,612 | 3 | |
NXPI | NXP Semiconductors | 09/19 | 238.7200 | 7.2100 | 3.11 | 3,657,010 | 3 | |
OSIS | OSI Systems, Inc. | 09/19 | 147.1400 | 1.9500 | 1.34 | 106,181 | 3 | |
PANW | Palo Alto | 09/19 | 333.6000 | 3.8500 | 1.17 | 2,403,829 | 3 | |
ONON | On | 09/19 | 49.7300 | -1.2100 | -2.38 | 7,539,253 | 3 | |
RIOT | Riot Platforms | 09/19 | 7.2200 | 0.0500 | 0.70 | 25,317,628 | 3 | |
RMD | ResMed | 09/19 | 242.9800 | 4.9500 | 2.08 | 1,127,998 | 3 | |
RNW | ReNew Energy | 09/19 | 6.5700 | 0.0800 | 1.23 | 1,684,674 | 3 | |
ROIV | Roivant Sciences | 09/19 | 11.9200 | -0.0800 | -0.67 | 14,398,953 | 3 | |
ROKU | Roku | 09/19 | 77.4500 | 0.0900 | 0.12 | 4,290,578 | 3 | |
RCKT | Rocket Pharmaceuticals | 09/19 | 21.3600 | 0.5200 | 2.50 | 761,073 | 3 | |
REGN | Regeneron Pharmaceuticals | 09/19 | 1,150.1900 | 11.3800 | 1.00 | 596,686 | 3 | |
PRCT | PROCEPT BioRobotics | 09/19 | 82.7900 | -0.1800 | -0.22 | 645,238 | 3 | |
QRVO | Qorvo | 09/19 | 103.1700 | 3.3700 | 3.38 | 1,567,625 | 3 | |
RBLX | Roblox | 09/19 | 46.3000 | 1.0200 | 2.25 | 7,080,337 | 3 | |
SYM | Symbotic | 09/19 | 25.0000 | 0.0200 | 0.08 | 2,193,321 | 3 | |
SYNA | Synaptics | 09/19 | 76.8900 | 2.2400 | 3.00 | 403,798 | 3 | |
SSNC | SS&C Technologies | 09/19 | 76.4600 | 1.1000 | 1.46 | 1,756,535 | 3 | |
SRPT | Sarepta Therapeutics | 09/19 | 127.1000 | 2.0900 | 1.67 | 636,891 | 3 | |
SNY | Sanofi | 09/19 | 58.2600 | 0.7900 | 1.37 | 1,408,886 | 3 | |
SPT | Sprout Social | 09/19 | 29.0200 | 0.4000 | 1.40 | 261,628 | 3 | |
SMCI | Super Micro Computer | 09/19 | 437.2000 | 0.3200 | 0.07 | 4,949,243 | 3 | |
SHOP | Shopify | 09/19 | 78.6800 | 3.4600 | 4.60 | 9,864,276 | 3 | |
RPAY | Repay Holdings | 09/19 | 8.6100 | 0.2600 | 3.11 | 596,909 | 3 | |
RPD | Rapid7 | 09/19 | 34.3500 | 0.5200 | 1.54 | 686,968 | 3 | |
RUN | Sunrun | 09/19 | 19.1300 | -1.1700 | -5.76 | 11,446,746 | 3 | |
S | SentinelOne | 09/19 | 25.0900 | 0.8000 | 3.29 | 4,970,772 | 3 | |
RVMD | Revolution Medicines | 09/19 | 46.1800 | 2.1200 | 4.81 | 1,269,505 | 3 | |
SCHW | Charles Schwab | 09/19 | 64.7600 | 1.2000 | 1.89 | 9,825,513 | 3 | |
MTCH | Match Group | 09/19 | 36.8400 | 0.5800 | 1.60 | 3,274,085 | 3 | |
MORN | Morningstar, Inc. | 09/19 | 320.8200 | 4.5000 | 1.42 | 147,522 | 3 | |
MARA | MARA Holdings | 09/19 | 15.4500 | 0.1100 | 0.72 | 42,715,668 | 3 | |
MQ | Marqeta | 09/19 | 5.1800 | 0.1400 | 2.78 | 3,394,623 | 3 | |
MRNA | Moderna | 09/19 | 68.0200 | -1.8400 | -2.63 | 5,065,447 | 3 | |
MRUS | Merus | 09/19 | 50.8100 | 1.3900 | 2.81 | 1,144,188 | 3 | |
MRVI | Maravai LifeSciences | 09/19 | 8.8400 | -0.3200 | -3.49 | 1,869,068 | 3 | |
MA | Mastercard | 09/19 | 493.0100 | -1.7500 | -0.35 | 3,517,228 | 3 | |
NOK | Nokia | 09/19 | 4.2500 | 0.0600 | 1.43 | 30,074,572 | 3 | |
NICE | NICE | 09/19 | 165.8300 | 2.8500 | 1.75 | 402,519 | 3 | |
NFLX | Netflix | 09/19 | 704.3200 | 13.8500 | 2.01 | 4,228,480 | 3 | |
NTRS | Northern Trust Corporation | 09/19 | 92.6200 | 2.3100 | 2.56 | 783,600 | 3 | |
NVEI | Nuvei | 09/19 | 33.3400 | -0.0600 | -0.18 | 563,845 | 3 | |
NTCT | NetScout Systems | 09/19 | 21.0700 | 0.6100 | 2.98 | 636,729 | 3 | |
NXT | NEXTracker | 09/19 | 36.4600 | -0.3800 | -1.03 | 3,730,699 | 3 | |
IDCC | InterDigital | 09/19 | 137.8300 | 2.7500 | 2.04 | 272,270 | 3 | |
IDYA | IDEAYA Biosciences | 09/19 | 35.2800 | 0.5300 | 1.53 | 1,320,939 | 3 | |
HQY | HealthEquity | 09/19 | 78.5900 | 1.0500 | 1.35 | 597,149 | 3 | |
IBKR | Interactive Brokers | 09/19 | 132.4500 | 2.2700 | 1.74 | 885,079 | 3 | |
IRDM | Iridium Communications Inc | 09/19 | 27.8800 | 0.4500 | 1.64 | 1,680,738 | 3 | |
IRTC | iRhythm Technologies | 09/19 | 73.0800 | 2.0500 | 2.89 | 367,631 | 3 | |
ISRG | Intuitive Surgical | 09/19 | 490.0100 | 7.9200 | 1.64 | 1,225,044 | 3 | |
INTC | Intel | 09/19 | 21.1400 | 0.3700 | 1.78 | 99,829,168 | 3 | |
INTU | Intuit | 09/19 | 654.2400 | 21.1700 | 3.34 | 1,567,380 | 3 | |
ITRI | Itron | 09/19 | 106.3800 | 3.4500 | 3.35 | 1,070,101 | 3 | |
KLAC | KLA | 09/19 | 772.4300 | 41.3900 | 5.66 | 1,241,096 | 3 | |
KRYS | Krystal Biotech | 09/19 | 184.4800 | 1.7400 | 0.95 | 365,603 | 3 | |
KTOS | Kratos Defense & Security | 09/19 | 22.8000 | -0.6100 | -2.61 | 1,538,215 | 3 | |
LCID | Lucid Group | 09/19 | 3.6100 | -0.0300 | -0.82 | 32,739,320 | 3 | |
LI | Li Auto | 09/19 | 21.2700 | 0.5100 | 2.46 | 5,045,780 | 3 | |
LLY | Eli Lilly | 09/19 | 915.0400 | 10.0700 | 1.11 | 2,446,531 | 3 | |
LYFT | Lyft | 09/19 | 12.5300 | 0.3600 | 2.96 | 11,163,877 | 3 | |
ADSK | Autodesk | 09/19 | 269.7600 | 5.5500 | 2.10 | 1,911,477 | 3 | |
ABBV | AbbVie | 09/19 | 193.6200 | 0.6800 | 0.35 | 3,929,288 | 3 | |
A | Agilent | 09/19 | 141.9500 | 2.9400 | 2.11 | 1,225,954 | 3 | |
ABT | Abbott | 09/19 | 114.1500 | -0.7300 | -0.64 | 8,144,179 | 3 | |
ACIW | ACI Worldwide | 09/19 | 49.4600 | 0.3000 | 0.61 | 1,039,485 | 3 | |
AKAM | Akamai | 09/19 | 99.4400 | 2.0300 | 2.08 | 1,463,790 | 3 | |
ALGM | Allegro MicroSystems | 09/19 | 23.7900 | 0.6100 | 2.63 | 2,740,724 | 3 | |
ALRM | Alarm.com | 09/19 | 54.9200 | 1.4200 | 2.65 | 374,200 | 3 | |
AMAT | Applied Materials | 09/19 | 196.7100 | 10.5700 | 5.68 | 7,326,067 | 3 | |
AMBA | Ambarella | 09/19 | 55.7700 | 1.8800 | 3.49 | 443,651 | 3 | |
AMGN | Amgen Inc. | 09/19 | 335.9500 | 3.0300 | 0.91 | 1,626,234 | 3 | |
APH | Amphenol | 09/19 | 65.2900 | 1.9900 | 3.14 | 3,841,826 | 3 | |
AUR | Aurora | 09/19 | 5.2200 | 0.4800 | 10.13 | 9,786,851 | 3 | |
AZN | AstraZeneca | 09/19 | 78.9000 | 0.3200 | 0.41 | 3,619,783 | 3 | |
AZPN | Aspen Technology | 09/19 | 239.2600 | 3.2600 | 1.38 | 271,438 | 3 | |
BABA | Alibaba Group | 09/19 | 88.4900 | 4.0700 | 4.82 | 18,618,354 | 3 | |
CART | Maplebear | 09/19 | 41.8300 | 1.9600 | 4.92 | 5,693,168 | 3 | |
CASH | Pathward Financial | 09/19 | 69.1000 | 1.3200 | 1.95 | 153,468 | 3 | |
AVDX | AvidXchange | 09/19 | 7.9700 | 0.3800 | 5.01 | 2,232,264 | 3 | |
CMCSA | Comcast | 09/19 | 40.2700 | 0.4500 | 1.13 | 16,867,404 | 3 | |
CHKP | Check Point Software | 09/19 | 191.0900 | 2.1000 | 1.11 | 517,476 | 3 | |
CIFR | Cipher Mining | 09/19 | 2.9300 | 0.0300 | 1.03 | 8,638,725 | 3 | |
CLSK | CleanSpark | 09/19 | 9.0300 | 0.1900 | 2.15 | 20,641,620 | 3 | |
BAP | Credicorp | 09/19 | 180.0900 | -0.3300 | -0.18 | 193,388 | 3 | |
BEAM | Beam Therapeutics | 09/19 | 26.0400 | 0.5300 | 2.08 | 633,823 | 3 | |
BGC | BGC Group | 09/19 | 9.8300 | -0.0100 | -0.10 | 2,077,359 | 3 | |
AY | Atlantica Sustainable Infrastructure | 09/19 | 21.8900 | -0.0300 | -0.14 | 1,261,679 | 3 | |
BIDU | Baidu | 09/19 | 87.0200 | 2.3500 | 2.78 | 3,288,854 | 3 | |
BIRK | Birkenstock | 09/19 | 47.8600 | -0.3800 | -0.79 | 1,382,259 | 3 | |
BILI | Bilibili | 09/19 | 15.7800 | 0.9500 | 6.41 | 5,140,002 | 3 | |
BMBL | Bumble | 09/19 | 6.4000 | 0.1900 | 3.06 | 3,919,697 | 3 | |
BMRN | BioMarin | 09/19 | 71.4100 | 0.2700 | 0.38 | 2,934,534 | 3 | |
BMY | Bristol-Myers Squibb | 09/19 | 49.0200 | -0.7200 | -1.45 | 8,841,430 | 3 | |
BRKR | Bruker | 09/19 | 68.2600 | 1.4600 | 2.19 | 722,880 | 3 | |
BZ | KANZHUN | 09/19 | 12.9900 | 0.8900 | 7.36 | 3,997,757 | 3 | |
DESP | Despegar.com | 09/19 | 12.4600 | -0.0900 | -0.72 | 1,282,578 | 3 | |
CRSP | CRISPR Therapeutics | 09/19 | 49.4900 | -0.1000 | -0.20 | 1,036,896 | 3 | |
CRVL | CorVel | 09/19 | 316.4900 | 1.3000 | 0.41 | 24,856 | 3 | |
COLM | Columbia Sportswear Company | 09/19 | 82.4800 | -0.6900 | -0.83 | 439,390 | 3 | |
DLO | DLocal | 09/19 | 8.6200 | 0.2600 | 3.11 | 1,350,800 | 3 | |
DOCU | DocuSign | 09/19 | 57.9100 | 1.2700 | 2.24 | 2,539,728 | 3 | |
EA | Electronic Arts | 09/19 | 140.7400 | 0.2900 | 0.21 | 1,866,829 | 3 | |
EBAY | eBay Inc. | 09/19 | 63.2200 | 0.0500 | 0.08 | 5,348,938 | 3 | |
EEFT | Euronet Worldwide | 09/19 | 100.4500 | 0.6200 | 0.62 | 212,877 | 3 | |
EWBC | East West Bancorp | 09/19 | 83.2200 | 1.9500 | 2.40 | 652,043 | 3 | |
DXCM | DexCom | 09/19 | 71.9200 | 2.4600 | 3.54 | 4,184,210 | 3 | |
ENPH | Enphase Energy | 09/19 | 117.3600 | -2.3800 | -1.99 | 2,567,009 | 3 | |
EQIX | Equinix | 09/19 | 870.9900 | 10.0400 | 1.17 | 596,995 | 3 | |
FLNC | Fluence Energy | 09/19 | 21.3400 | -0.3600 | -1.66 | 1,783,824 | 3 | |
FTNT | Fortinet | 09/19 | 75.6600 | 0.9800 | 1.31 | 3,947,493 | 3 | |
FOUR | Shift4 Payments | 09/19 | 85.8900 | 2.3100 | 2.76 | 1,672,517 | 3 | |
GNTX | Gentex | 09/19 | 29.8200 | 0.5300 | 1.81 | 1,909,752 | 3 | |
GOOG | Alphabet - Class C | 09/19 | 163.2400 | 2.4300 | 1.51 | 17,548,190 | 3 | |
GOOGL | Alphabet - Class A | 09/19 | 162.1400 | 2.3300 | 1.46 | 26,587,732 | 3 | |
GPN | Global Payments | 09/19 | 112.9700 | 1.7100 | 1.54 | 2,046,507 | 3 | |
HDB | HDFC Bank Ltd. | 09/19 | 64.8000 | 1.3400 | 2.11 | 1,955,579 | 3 | |
VALE | Vale S.A. | 09/19 | 10.7600 | 0.2300 | 2.18 | 37,319,656 | 3 | |
TTWO | Take-Two | 09/19 | 153.6600 | 0.3300 | 0.22 | 1,971,176 | 3 | |
TW | Tradeweb Markets | 09/19 | 120.3800 | 1.5600 | 1.31 | 660,399 | 3 | |
TXN | Texas Instruments | 09/19 | 207.6000 | 6.8900 | 3.43 | 5,155,550 | 3 | |
UFPT | UFP Technologies, Inc. | 09/19 | 354.8600 | 16.8800 | 4.99 | 40,523 | 3 | |
TPG | TPG | 09/19 | 59.3300 | 1.3400 | 2.31 | 1,532,648 | 3 | |
TSCO | Tractor Supply Company | 09/19 | 273.9700 | -1.5200 | -0.55 | 783,851 | 3 | |
TSLA | Tesla | 09/19 | 243.9200 | 16.7200 | 7.36 | 102,694,576 | 3 | |
TSM | TSMC(ADR) | 09/19 | 176.2200 | 8.9400 | 5.34 | 15,855,048 | 3 | |
TTEK | Tetra Tech | 09/19 | 46.6900 | 0.9400 | 2.05 | 955,052 | 3 | |
VRNS | Varonis Systems | 09/19 | 55.0900 | 1.5400 | 2.88 | 1,079,779 | 3 | |
VRTX | Vertex Pharmaceuticals | 09/19 | 477.9000 | 3.7400 | 0.79 | 939,955 | 3 | |
WB | Weibo Corporation | 09/19 | 7.7600 | 0.2500 | 3.33 | 1,682,087 | 3 | |
ZD | Ziff Davis | 09/19 | 52.9600 | 0.1400 | 0.27 | 804,927 | 3 | |
YY | JOYY | 09/19 | 35.6100 | 0.8200 | 2.36 | 500,261 | 3 | |
ZM | Zoom Video Communications | 09/19 | 66.9100 | 0.8700 | 1.32 | 1,908,025 | 3 | |
ZS | Zscaler | 09/19 | 172.5800 | 4.0600 | 2.41 | 1,632,147 | 3 |