Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2009	+3.00 / +3.09%	93.50	101.00	93.50	100.00	100.00	10.31	141,340
11/4/2009	-5.00 / -4.90%	98.50	102.00	97.00	97.00	97.00	10.00	119,370
11/3/2009	+3.00 / +3.03%	103.00	103.00	99.00	102.00	102.00	10.52	352,820
11/2/2009	+4.50 / +4.76%	98.50	99.00	98.00	99.00	99.00	10.21	172,000
10/30/2009	+4.50 / +5.00%	94.50	94.50	94.50	94.50	94.50	9.74	52,500
10/29/2009	+4.00 / +4.65%	88.50	90.00	85.50	90.00	90.00	9.28	213,170
10/28/2009	-4.00 / -4.44%	87.00	90.00	85.50	86.00	86.00	8.87	165,230
10/27/2009	-0.50 / -0.55%	87.00	90.00	86.00	90.00	90.00	9.28	434,000
10/26/2009	+4.00 / +4.62%	90.50	90.50	90.50	90.50	90.50	9.33	351,000
10/23/2009	+4.00 / +4.85%	86.50	86.50	86.50	86.50	86.50	8.92	182,120
10/22/2009	+3.50 / +4.43%	82.50	82.50	82.50	82.50	82.50	8.51	97,600
10/21/2009	+3.50 / +4.64%	79.00	79.00	79.00	79.00	79.00	8.15	451,150
10/20/2009	+3.50 / +4.86%	75.50	75.50	75.50	75.50	75.50	7.79	467,010
10/19/2009	+3.00 / +4.35%	72.00	72.00	72.00	72.00	72.00	7.42	64,500
10/16/2009	+3.00 / +4.55%	69.00	69.00	69.00	69.00	69.00	7.12	259,810
10/15/2009	+3.00 / +4.76%	66.00	66.00	66.00	66.00	66.00	6.81	26,570
10/14/2009	+3.00 / +5.00%	62.00	63.00	61.00	63.00	63.00	6.50	183,670
10/13/2009	+0.50 / +0.84%	59.50	60.00	58.00	60.00	60.00	6.19	185,370
10/12/2009	+2.50 / +4.39%	59.50	59.50	59.50	59.50	59.50	6.14	93,960
10/9/2009	+0.50 / +0.88%	57.00	57.50	54.50	57.00	57.00	5.88	65,390
10/8/2009	+2.50 / +4.63%	56.50	56.50	55.00	56.50	56.50	5.83	215,730
10/7/2009	+2.50 / +4.85%	54.00	54.00	54.00	54.00	54.00	5.57	28,280
10/6/2009	+2.00 / +4.04%	51.50	51.50	51.50	51.50	51.50	5.31	53,320
10/5/2009	+2.30 / +4.87%	47.20	49.50	47.20	49.50	49.50	5.10	18,060
10/2/2009	-2.40 / -4.84%	48.00	48.00	47.20	47.20	47.20	4.87	59,560
10/1/2009	-1.40 / -2.75%	51.00	51.00	49.60	49.60	49.60	5.11	28,230
9/30/2009	-0.50 / -0.97%	51.00	51.50	50.00	51.00	51.00	5.26	60,710
9/29/2009	-1.00 / -1.90%	51.50	52.00	51.50	51.50	51.50	5.31	59,760
9/28/2009	+0.50 / +0.96%	53.50	53.50	52.00	52.50	52.50	5.41	40,410
9/25/2009	-2.00 / -3.70%	52.00	53.50	52.00	52.00	52.00	5.36	29,570

<<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%