Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/14/2009	+1.50 / +1.99%	75.50	77.50	75.00	77.00	77.00	7.94	48,880
12/11/2009	-2.50 / -3.21%	78.00	78.00	75.00	75.50	75.50	7.79	105,260
12/10/2009	0.00 / 0.00%	77.00	79.50	76.50	78.00	78.00	8.04	91,470
12/9/2009	-1.00 / -1.27%	79.00	81.00	75.50	78.00	78.00	8.04	121,770
12/8/2009	+3.50 / +4.64%	79.00	79.00	78.00	79.00	79.00	8.15	321,210
12/7/2009	+3.50 / +4.86%	70.50	75.50	70.00	75.50	75.50	7.79	244,840
12/4/2009	+0.50 / +0.70%	72.00	72.00	68.00	72.00	72.00	7.42	63,160
12/3/2009	-3.50 / -4.67%	75.00	75.00	71.50	71.50	71.50	7.37	38,740
12/2/2009	+2.50 / +3.45%	75.00	76.00	69.50	75.00	75.00	7.73	71,520
12/1/2009	+3.00 / +4.32%	69.50	72.50	69.50	72.50	72.50	7.48	154,080
11/30/2009	-3.50 / -4.79%	74.00	74.00	69.50	69.50	69.50	7.17	183,460
11/27/2009	-3.50 / -4.58%	73.00	77.00	73.00	73.00	73.00	7.53	168,260
11/26/2009	-4.00 / -4.97%	76.50	76.50	76.50	76.50	76.50	7.89	10
11/25/2009	-4.00 / -4.73%	81.50	82.00	80.50	80.50	80.50	8.30	19,330
11/24/2009	-4.00 / -4.52%	89.50	89.50	84.50	84.50	84.50	8.71	115,290
11/23/2009	-4.50 / -4.84%	93.50	93.50	88.50	88.50	88.50	9.13	70,760
11/20/2009	-0.50 / -0.53%	93.00	93.00	92.00	93.00	93.00	9.59	47,130
11/19/2009	+0.50 / +0.54%	93.50	95.00	93.00	93.50	93.50	9.64	54,460
11/18/2009	+0.50 / +0.54%	93.00	93.00	91.00	93.00	93.00	9.59	41,040
11/17/2009	-2.00 / -2.12%	94.50	94.50	92.50	92.50	92.50	9.54	104,700
11/16/2009	+1.00 / +1.07%	94.50	94.50	91.00	94.50	94.50	9.74	166,340
11/13/2009	+0.50 / +0.54%	93.00	96.00	91.00	93.50	93.50	9.64	72,860
11/12/2009	+0.50 / +0.54%	95.00	95.00	92.50	93.00	93.00	9.59	57,850
11/11/2009	+1.00 / +1.09%	94.00	94.00	90.00	92.50	92.50	9.54	25,350
11/10/2009	+1.00 / +1.10%	93.00	93.00	88.00	91.50	91.50	9.44	38,050
11/9/2009	-4.50 / -4.74%	90.50	95.00	90.50	90.50	90.50	9.33	102,720

<<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%