Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2009	+2.60 / +5.52%	47.00	49.70	47.00	49.70	49.70	11.74	188,700
9/24/2009	+3.30 / +7.53%	44.00	47.10	42.00	47.10	47.10	11.12	475,700
9/23/2009	+2.50 / +6.05%	44.10	44.10	42.00	43.80	43.80	10.34	580,700
9/22/2009	+2.70 / +6.99%	41.30	41.30	41.30	41.30	41.30	9.75	35,000
9/21/2009	+1.70 / +4.61%	38.60	38.60	38.60	38.60	38.60	9.12	40,500
9/18/2009	+2.50 / +7.27%	35.90	36.90	33.50	36.90	36.90	8.71	242,900
9/17/2009	-1.30 / -3.64%	35.00	35.50	33.50	34.40	34.40	8.12	90,600
9/16/2009	+2.20 / +6.57%	35.80	35.80	35.00	35.70	35.70	8.43	216,800
9/15/2009	+2.00 / +6.35%	33.50	33.50	33.30	33.50	33.50	7.91	239,700
9/14/2009	+2.00 / +6.78%	30.70	31.50	29.60	31.50	31.50	7.44	82,400
9/11/2009	-0.40 / -1.34%	29.50	29.80	29.40	29.50	29.50	6.97	26,700
9/10/2009	+0.20 / +0.67%	31.00	31.00	29.50	29.90	29.90	7.06	35,100
9/9/2009	+1.60 / +5.69%	29.80	29.80	29.00	29.70	29.70	7.01	122,200
9/8/2009	+1.00 / +3.69%	27.90	28.10	27.20	28.10	28.10	6.64	35,800
9/7/2009	-0.10 / -0.37%	26.60	27.10	26.00	27.10	27.10	6.40	32,000
9/4/2009	-0.80 / -2.86%	28.00	28.40	27.00	27.20	27.20	6.42	38,100
9/3/2009	-1.50 / -5.08%	28.50	29.00	28.00	28.00	28.00	6.61	31,200
9/1/2009	-0.50 / -1.67%	30.00	30.00	29.40	29.50	29.50	6.97	18,700
8/31/2009	+1.00 / +3.45%	29.80	30.40	29.20	30.00	30.00	7.08	83,300
8/28/2009	+1.60 / +5.84%	27.50	29.00	27.50	29.00	29.00	6.85	84,500
8/27/2009	+0.80 / +3.01%	26.70	27.60	26.60	27.40	27.40	6.47	55,200
8/26/2009	+0.60 / +2.31%	26.00	26.90	26.00	26.60	26.60	6.28	17,700
8/25/2009	-1.00 / -3.70%	27.00	27.00	26.00	26.00	26.00	6.14	11,100
8/24/2009	0.00 / 0.00%	28.00	28.00	26.50	27.00	27.00	6.38	18,700
8/21/2009	+1.00 / +3.85%	25.90	27.20	25.90	27.00	27.00	6.38	81,300
8/20/2009	+0.70 / +2.77%	25.60	26.00	25.20	26.00	26.00	6.14	38,000
8/19/2009	+0.60 / +2.43%	25.00	25.50	24.80	25.30	25.30	5.97	22,000
8/18/2009	-0.30 / -1.20%	24.00	24.90	23.80	24.70	24.70	5.83	13,100
8/17/2009	-0.10 / -0.40%	25.00	25.00	24.80	25.00	25.00	5.90	10,600
8/14/2009	+0.90 / +3.72%	24.30	25.50	24.30	25.10	25.10	5.93	12,500

<<Previous 30 days Next 30 days>>

VC1 News

25/11	VC1: Change in shareholding of principal shareholder (MB BOND FUND)
26/10	VC1: Financial Statement Quarter 3/2020
06/10	VC1: Report on change of ownership of major shareholder
29/09	VC1: Change in shareholding of principal shareholder (MB Capital Management Joint Stock Company (MB Capital))
13/08	VC1: Reviewed financial statement 2020