Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2009	+0.90 / +2.14%	43.70	43.70	40.00	43.00	43.00	4.36	79,880
6/29/2009	-2.20 / -4.97%	42.10	46.00	42.10	42.10	42.10	4.27	102,300
6/26/2009	-2.30 / -4.94%	44.30	45.10	44.30	44.30	44.30	4.49	50,550
6/25/2009	-2.40 / -4.90%	47.00	47.10	46.60	46.60	46.60	4.72	69,400
6/24/2009	-0.40 / -0.81%	47.00	51.00	47.00	49.00	49.00	4.97	247,920
6/23/2009	-2.60 / -5.00%	49.40	49.40	49.40	49.40	49.40	5.01	420
6/22/2009	-2.50 / -4.59%	52.00	54.50	52.00	52.00	52.00	5.27	54,840
6/19/2009	0.00 / 0.00%	55.50	55.50	52.00	54.50	54.50	5.52	120,140
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

<<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	109,700	6.10	1.67%
AGG	135,800	14.95	2.75%
API	308,200	7.20	2.86%
ASM	358,400	8.63	1.53%
BCR	1,186,600	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%