Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2009	-0.70 / -1.82%	37.00	39.50	37.00	37.70	37.70	3.82	35,700
5/27/2009	-1.60 / -4.00%	38.50	39.50	38.30	38.40	38.40	3.89	39,220
5/26/2009	-2.00 / -4.76%	43.50	43.50	40.00	40.00	40.00	4.05	41,680
5/25/2009	+2.00 / +5.00%	41.10	42.00	40.00	42.00	42.00	4.26	26,590
5/22/2009	+0.70 / +1.78%	41.20	41.20	39.30	40.00	40.00	4.05	73,670
5/21/2009	+1.80 / +4.80%	39.30	39.30	39.30	39.30	39.30	3.98	53,290
5/20/2009	+1.70 / +4.75%	36.90	37.50	36.50	37.50	37.50	3.80	57,180
5/19/2009	+1.40 / +4.07%	35.00	35.80	34.80	35.80	35.80	3.63	30,530
5/18/2009	-0.10 / -0.29%	34.10	34.70	34.00	34.40	34.40	3.49	10,920
5/15/2009	+0.70 / +2.07%	34.60	34.90	34.00	34.50	34.50	3.50	4,950
5/14/2009	-1.80 / -5.06%	34.40	34.40	33.80	33.80	33.80	3.43	5,580
5/13/2009	+1.60 / +4.71%	34.90	35.60	34.20	35.60	35.60	3.61	33,130
5/12/2009	+0.60 / +1.80%	31.80	34.20	31.80	34.00	34.00	3.45	12,920
5/11/2009	-1.50 / -4.30%	34.90	34.90	33.40	33.40	33.40	3.39	6,320
5/8/2009	0.00 / 0.00%	33.20	34.90	33.20	34.90	34.90	3.54	1,010
5/7/2009	+1.30 / +3.87%	35.00	35.00	32.00	34.90	34.90	3.54	8,240
5/6/2009	-1.60 / -4.55%	33.60	35.20	33.60	33.60	34.10	3.41	2,400
5/5/2009	+1.60 / +4.76%	35.20	35.20	35.00	35.20	35.20	3.57	22,410
5/4/2009	+1.60 / +5.00%	32.00	33.60	32.00	33.60	33.60	3.41	22,640
4/29/2009	-0.40 / -1.23%	32.40	32.40	31.70	32.00	32.00	3.24	4,280
4/28/2009	0.00 / 0.00%	33.00	33.00	32.00	32.40	32.40	3.28	750
4/27/2009	+1.40 / +4.52%	32.40	32.40	32.40	32.40	32.40	3.28	1,220
4/24/2009	-0.80 / -2.52%	31.80	31.80	30.50	31.00	31.00	3.14	6,060
4/23/2009	+0.70 / +2.25%	32.60	32.60	31.80	31.80	31.80	3.22	4,290
4/22/2009	+1.40 / +4.71%	31.10	31.10	30.00	31.10	31.10	3.15	6,690
4/21/2009	-1.50 / -4.81%	29.70	29.70	29.70	29.70	29.70	3.01	18,760
4/20/2009	-1.60 / -4.88%	31.20	31.20	31.20	31.20	31.20	3.16	13,440
4/17/2009	-1.70 / -4.93%	33.00	33.00	32.80	32.80	32.80	3.32	20,900
4/16/2009	-1.60 / -4.43%	35.00	35.10	34.30	34.50	34.50	3.50	27,050
4/15/2009	-1.10 / -2.96%	35.50	36.50	35.50	36.10	36.10	3.66	8,000

<<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	473,300	6.20	3.33%
AGG	183,700	14.65	0.69%
API	511,800	7.20	2.86%
ASM	519,200	8.59	1.06%
BCR	2,100,400	5.10	-1.92%
BII	0	0.70	0.00%
BVL	1,200	10.50	0.00%
C21	100	17.50	14.38%
CCI	9,600	21.40	-3.17%