Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/3/2018	-1.20 / -1.67%	72.90	72.90	70.80	70.80	71.40	33.21	5,000
8/2/2018	-1.00 / -1.37%	74.00	74.00	72.00	72.00	72.54	33.78	1,420
8/1/2018	-1.80 / -2.41%	73.00	74.80	72.00	73.00	72.43	34.25	2,430
7/31/2018	-0.20 / -0.27%	70.10	75.00	70.10	74.80	71.85	35.09	15,950
7/30/2018	+1.10 / +1.49%	73.90	78.00	73.90	75.00	74.76	35.18	125,240
7/27/2018	-0.10 / -0.14%	70.00	78.00	70.00	73.90	72.03	34.67	25,420
7/26/2018	+0.50 / +0.68%	74.00	74.00	73.00	74.00	73.14	34.72	9,830
7/25/2018	0.00 / 0.00%	73.50	74.00	73.50	73.50	73.57	34.48	490,580
7/24/2018	-0.50 / -0.68%	72.80	73.50	72.80	73.50	73.28	34.48	4,080
7/23/2018	0.00 / 0.00%	74.00	75.00	74.00	74.00	74.40	34.72	364,610
7/20/2018	+2.00 / +2.78%	72.50	74.00	72.50	74.00	73.96	34.72	10,370
7/19/2018	-5.00 / -6.49%	77.00	78.80	72.00	72.00	75.02	33.78	250,440
7/18/2018	+2.00 / +2.67%	70.10	77.00	70.10	77.00	73.87	36.12	7,960
7/17/2018	-3.00 / -3.85%	75.00	75.00	75.00	75.00	75.00	35.18	750
7/16/2018	0.00 / 0.00%	78.10	78.10	75.00	78.00	77.66	36.59	940
7/13/2018	+5.00 / +6.85%	74.00	78.00	73.00	78.00	75.39	36.59	529,340
7/12/2018	0.00 / 0.00%	72.00	73.80	72.00	73.00	73.00	34.25	47,440
7/11/2018	+2.00 / +2.82%	71.50	73.00	71.00	73.00	71.57	34.25	693,440
7/10/2018	+2.00 / +2.90%	71.00	71.00	70.80	71.00	70.95	33.31	162,420
7/9/2018	-3.00 / -4.17%	67.10	73.00	67.10	69.00	69.33	32.37	1,500
7/6/2018	-2.00 / -2.70%	72.00	72.00	70.00	72.00	71.58	33.78	7,600
7/5/2018	-4.00 / -5.13%	75.00	77.00	74.00	74.00	75.00	34.72	680
7/4/2018	0.00 / 0.00%	72.60	78.00	72.60	78.00	77.23	36.59	123,410
7/3/2018	0.00 / 0.00%	80.00	80.00	77.50	78.00	78.03	36.59	16,480
7/2/2018	-3.00 / -3.70%	81.50	81.50	76.00	78.00	78.45	36.59	10,350
6/29/2018	+0.50 / +0.62%	80.50	83.00	79.50	81.00	80.52	38.00	54,370
6/28/2018	0.00 / 0.00%	80.50	83.00	80.00	80.50	81.03	37.76	109,760
6/27/2018	+1.50 / +1.90%	78.00	81.00	78.00	80.50	80.38	37.76	311,450
6/26/2018	-0.20 / -0.25%	79.90	79.90	75.00	79.00	76.77	37.06	27,380
6/25/2018	+0.20 / +0.25%	78.00	80.80	77.50	79.20	79.14	37.15	51,350

<<Previous 30 days Next 30 days>>

FRT News

31/10	FRT: Report on ownership change of group of affiliated foreign inventors - 28.10.2024
03/10	FRT: Establishing a new subsidiary
01/10	FRT: Change in personnel
01/10	FRT: Report on ownership change of group of affiliated foreign inventors
04/09	FRT: Report on ownership change of group of affiliated foreign inventors

More News

Related Companies

	Volume	Price	Change
ABR	200	13.50	3.85%
AMD	0	1.10	0.00%
AST	2,900	55.20	0.73%
BSC	0	14.60	0.00%
BTT	0	35.00	0.00%
CEN	172,100	2.20	4.76%
CMV	0	9.00	0.00%
DGW	1,188,400	43.40	-0.12%
GCB	0	18.00	0.00%