Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/6/2009	-5.00 / -5.00%	100.00	100.00	95.00	95.00	95.00	9.80	112,430
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

<<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%