Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/26/2010	+3.50 / +4.90%	75.00	75.00	73.00	75.00	75.00	7.73	75,120
1/25/2010	+0.50 / +0.70%	72.00	72.00	68.50	71.50	71.50	7.37	24,330
1/22/2010	0.00 / 0.00%	68.50	73.00	67.50	71.00	71.00	7.32	78,740
1/21/2010	-3.50 / -4.70%	74.50	75.00	71.00	71.00	71.00	7.32	119,730
1/20/2010	-1.00 / -1.32%	77.00	77.00	72.50	74.50	74.50	7.68	48,320
1/19/2010	+1.00 / +1.34%	74.00	77.00	73.50	75.50	75.50	7.79	44,390
1/18/2010	-3.50 / -4.49%	75.00	76.00	74.50	74.50	74.50	7.68	104,240
1/15/2010	-2.50 / -3.11%	81.50	82.00	77.50	78.00	78.00	8.04	67,230
1/14/2010	-2.00 / -2.42%	81.50	83.00	80.00	80.50	80.50	8.30	85,830
1/13/2010	+3.50 / +4.43%	78.50	82.50	75.50	82.50	82.50	8.51	165,730
1/12/2010	-4.00 / -4.82%	84.00	84.00	79.00	79.00	79.00	8.15	84,060
1/11/2010	-1.00 / -1.19%	85.00	85.00	82.00	83.00	83.00	8.56	104,690
1/8/2010	-1.50 / -1.75%	89.50	89.50	84.00	84.00	84.00	8.66	255,280
1/7/2010	+4.00 / +4.91%	81.50	85.50	81.00	85.50	85.50	8.82	289,000
1/6/2010	+0.50 / +0.62%	79.00	82.00	79.00	81.50	81.50	8.40	155,470
1/5/2010	+2.50 / +3.18%	82.00	82.00	78.00	81.00	81.00	8.35	205,810
1/4/2010	+3.50 / +4.67%	78.00	78.50	77.50	78.50	78.50	8.09	113,590
12/31/2009	-1.00 / -1.32%	79.00	79.00	75.00	75.00	75.00	7.73	69,960
12/30/2009	+3.50 / +4.83%	75.00	76.00	75.00	76.00	76.00	7.84	172,600
12/29/2009	+3.00 / +4.32%	69.00	72.50	68.50	72.50	72.50	7.48	209,770
12/28/2009	-1.00 / -1.42%	68.00	70.50	68.00	69.50	69.50	7.17	49,680
12/25/2009	+2.00 / +2.92%	70.50	71.50	70.00	70.50	70.50	7.27	245,040
12/24/2009	+3.00 / +4.58%	65.50	68.50	62.50	68.50	68.50	7.06	147,740
12/23/2009	-3.00 / -4.38%	68.50	68.50	65.50	65.50	65.50	6.75	99,020
12/22/2009	-1.00 / -1.44%	71.50	71.50	68.00	68.50	68.50	7.06	41,510
12/21/2009	+3.00 / +4.51%	65.00	69.50	65.00	69.50	69.50	7.17	57,100
12/18/2009	-3.00 / -4.32%	69.50	69.50	66.50	66.50	66.50	6.86	116,050
12/17/2009	-3.50 / -4.79%	69.50	69.50	69.50	69.50	69.50	7.17	40,800
12/16/2009	-3.50 / -4.58%	73.50	74.00	73.00	73.00	73.00	7.53	40,000
12/15/2009	-0.50 / -0.65%	74.00	77.00	73.50	76.50	76.50	7.89	106,120

<<Previous 30 days Next 30 days>>

SZL News

07/10	SZL: Signing agreements with Sonadezi Services JSC
30/09	SZL: Reminder of information disclosure
11/09	SZL: Record date for the 2nd cash dividend payment in 2023
09/09	SZL: Change in the 5th Branch Registration Certificate
05/09	SZL: Notice of the 2023 dividend payment

More News

Related Companies

	Volume	Price	Change
AAV	325,900	6.00	-1.64%
AGG	237,100	14.55	-2.68%
API	226,600	7.00	-2.78%
ASM	390,300	8.50	-1.39%
BCR	2,749,900	5.20	1.96%
BII	0	0.70	0.00%
BVL	500	10.50	3.96%
C21	400	15.30	-12.57%
CCI	800	22.10	2.79%