Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2009	-1.00 / -1.82%	53.50	54.00	52.50	54.00	54.00	5.57	69,950
9/23/2009	0.00 / 0.00%	55.50	56.00	55.00	55.00	55.00	5.67	69,730
9/22/2009	+1.00 / +1.85%	53.00	55.00	53.00	55.00	55.00	5.67	76,370
9/21/2009	0.00 / 0.00%	55.00	55.00	51.50	54.00	54.00	5.57	92,010
9/18/2009	+1.50 / +2.86%	52.00	54.00	52.00	54.00	54.00	5.57	82,870
9/17/2009	-0.50 / -0.94%	52.50	53.50	52.50	52.50	52.50	5.41	89,410
9/16/2009	-2.00 / -3.64%	56.00	56.00	53.00	53.00	53.00	5.47	49,060
9/15/2009	-2.00 / -3.51%	57.50	57.50	55.00	55.00	55.00	5.67	23,710
9/14/2009	+0.50 / +0.88%	58.00	58.50	56.50	57.00	57.00	5.88	23,150
9/11/2009	+2.50 / +4.63%	56.00	56.50	55.50	56.50	56.50	5.83	90,420
9/10/2009	-1.50 / -2.70%	55.50	55.50	54.00	54.00	54.00	5.57	22,700
9/9/2009	0.00 / 0.00%	56.00	56.00	55.00	55.50	55.50	5.72	53,500
9/8/2009	+0.50 / +0.91%	55.00	55.50	54.00	55.50	55.50	5.72	76,840
9/7/2009	-2.50 / -4.35%	55.00	55.00	55.00	55.00	55.00	5.67	49,700
9/4/2009	-3.00 / -4.96%	58.50	58.50	57.50	57.50	57.50	5.93	74,210
9/3/2009	-2.00 / -3.20%	60.00	62.00	60.00	60.50	60.50	6.24	18,920
9/1/2009	+2.50 / +4.17%	62.50	63.00	60.50	62.50	62.50	6.45	151,010
8/31/2009	+2.50 / +4.35%	60.00	60.00	59.50	60.00	60.00	6.19	147,760
8/28/2009	-1.50 / -2.54%	60.00	60.00	57.50	57.50	57.50	5.93	88,830
8/27/2009	+0.50 / +0.85%	59.00	60.00	58.00	59.00	59.00	6.08	105,640
8/26/2009	+2.50 / +4.46%	56.00	58.50	56.00	58.50	58.50	5.93	105,210
8/25/2009	0.00 / 0.00%	54.00	56.00	53.50	56.00	56.00	5.68	130,500
8/24/2009	+2.50 / +4.67%	56.00	56.00	54.00	56.00	56.00	5.68	490,720
8/21/2009	+2.50 / +4.90%	53.50	53.50	53.50	53.50	53.50	5.42	59,730
8/20/2009	+2.30 / +4.72%	51.00	51.00	51.00	51.00	51.00	5.17	84,420
8/19/2009	+2.30 / +4.96%	48.60	48.70	46.60	48.70	48.70	4.94	178,080
8/18/2009	+1.40 / +3.11%	43.50	46.40	43.50	46.40	46.40	4.70	35,830
8/17/2009	-1.00 / -2.17%	46.00	46.00	45.00	45.00	45.00	4.56	28,530
8/14/2009	+0.60 / +1.32%	45.40	46.00	45.00	46.00	46.00	4.66	55,110
8/13/2009	+1.70 / +3.89%	45.50	45.50	43.90	45.40	45.40	4.60	45,550

<<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	8,200	6.10	1.67%
AGG	7,300	14.45	-0.69%
API	0	7.00	0.00%
ASM	18,900	8.50	0.00%
BCR	110,300	5.10	-1.92%
BII	0	0.70	0.00%
BVL	0	10.50	0.00%
C21	0	15.30	0.00%
CCI	1,600	22.05	-0.23%