Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2019	-1.50 / -3.61%	41.50	42.70	39.90	40.00	40.62	18.67	82,750
3/18/2019	+0.65 / +1.59%	40.85	43.00	40.85	41.50	41.65	19.37	62,000
3/15/2019	+0.15 / +0.37%	40.00	43.00	39.80	40.85	41.35	19.07	137,490
3/14/2019	-0.30 / -0.73%	41.75	41.75	39.20	40.70	40.13	19.00	35,210
3/13/2019	+0.35 / +0.86%	42.50	42.50	40.60	41.00	41.39	19.14	58,440
3/12/2019	+2.65 / +6.97%	39.35	40.65	38.60	40.65	39.98	18.98	244,590
3/11/2019	+1.20 / +3.26%	36.80	39.00	36.80	38.00	37.88	17.74	93,140
3/8/2019	+1.50 / +4.25%	35.30	37.70	35.30	36.80	37.11	17.18	83,680
3/7/2019	+2.30 / +6.97%	32.50	35.30	32.50	35.30	34.22	16.48	197,940
3/6/2019	+0.50 / +1.54%	32.50	33.35	32.50	33.00	32.76	15.40	5,190
3/5/2019	+0.75 / +2.36%	31.75	33.00	31.70	32.50	32.26	15.17	8,990
3/4/2019	+0.05 / +0.16%	31.00	31.80	31.00	31.75	31.03	14.82	5,640
3/1/2019	-0.10 / -0.31%	31.80	31.90	31.70	31.70	31.78	14.80	270
2/28/2019	-0.05 / -0.16%	30.65	31.85	30.65	31.80	31.24	14.84	890
2/27/2019	+0.70 / +2.25%	30.55	31.85	30.55	31.85	31.62	14.87	2,720
2/26/2019	+0.35 / +1.14%	30.80	31.40	30.80	31.15	31.04	14.54	2,570
2/25/2019	-1.25 / -3.90%	31.40	32.45	30.80	30.80	31.36	14.38	90
2/22/2019	-0.25 / -0.77%	30.20	32.05	30.20	32.05	31.13	14.96	120
2/21/2019	-0.05 / -0.15%	32.90	33.40	30.10	32.30	30.68	15.08	2,640
2/20/2019	+0.45 / +1.41%	33.00	33.70	30.60	32.35	31.13	15.10	1,060
2/19/2019	-1.05 / -3.19%	33.25	33.25	30.65	31.90	30.68	14.89	14,180
2/18/2019	+0.55 / +1.70%	32.50	33.45	31.10	32.95	32.00	15.38	250
2/15/2019	+0.85 / +2.69%	30.50	32.40	30.50	32.40	31.71	15.12	4,920
2/14/2019	+1.55 / +5.17%	31.00	31.60	30.40	31.55	30.88	14.73	61,680
2/13/2019	-1.65 / -5.21%	31.00	31.80	30.00	30.00	30.43	14.00	1,840
2/12/2019	+0.95 / +3.09%	31.90	31.90	30.80	31.65	31.56	14.77	80
2/11/2019	-0.85 / -2.69%	31.50	31.50	30.70	30.70	30.98	14.33	4,100
2/1/2019	0.00 / 0.00%	31.00	31.55	31.00	31.55	31.28	14.73	12,040
1/31/2019	+0.55 / +1.77%	31.60	31.60	31.55	31.55	31.58	14.73	40
1/30/2019	-0.50 / -1.59%	31.00	31.50	30.50	31.00	30.96	14.47	71,270

<<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	194,600	6.40	3.23%
AGG	32,500	15.50	0.32%
API	150,400	7.60	0.00%
ASM	1,026,700	9.16	3.50%
BCR	1,322,000	5.40	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%