Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2009	-2.50 / -4.39%	57.00	57.50	54.50	54.50	54.50	5.52	219,750
6/17/2009	-3.00 / -5.00%	60.00	60.00	57.00	57.00	57.00	5.78	34,500
6/16/2009	-3.00 / -4.76%	60.50	60.50	60.00	60.00	60.00	6.08	31,450
6/15/2009	+3.00 / +5.00%	57.00	63.00	57.00	63.00	63.00	6.39	165,040
6/12/2009	+2.50 / +4.35%	60.00	60.00	59.00	60.00	60.00	6.08	342,730
6/11/2009	+2.50 / +4.55%	57.50	57.50	57.50	57.50	57.50	5.83	32,120
6/10/2009	+2.50 / +4.76%	55.00	55.00	49.90	55.00	55.00	5.57	249,190
6/9/2009	+2.50 / +5.00%	52.50	52.50	52.50	52.50	52.50	5.32	79,490
6/8/2009	+2.30 / +4.82%	50.00	50.00	50.00	50.00	50.00	5.07	11,150
6/5/2009	+2.20 / +4.84%	47.70	47.70	47.70	47.70	47.70	4.83	8,350
6/4/2009	+2.10 / +4.84%	45.50	45.50	45.50	45.50	45.50	4.61	9,350
6/3/2009	+2.00 / +4.83%	41.90	43.40	39.50	43.40	43.40	4.40	84,950
6/2/2009	+1.90 / +4.81%	41.40	41.40	40.50	41.40	41.40	4.20	126,170
6/1/2009	+1.50 / +3.95%	38.00	39.50	38.00	39.50	39.50	4.00	66,460
5/29/2009	+0.30 / +0.80%	37.70	39.40	37.70	38.00	38.00	3.85	8,530
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

<<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	164,000	6.30	5.00%
AGG	147,600	14.95	2.75%
API	409,900	7.40	5.71%
ASM	440,600	8.65	1.76%
BCR	1,423,500	5.10	-1.92%
BII	0	0.70	0.00%
BVL	0	10.50	0.00%
C21	0	15.30	0.00%
CCI	7,600	21.50	-2.71%