Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2018	+0.01 / +0.19%	5.15	5.21	5.11	5.14	5.15	5.14	978,970
11/15/2018	-0.03 / -0.58%	5.17	5.17	5.07	5.13	5.11	5.13	348,890
11/14/2018	+0.01 / +0.19%	5.17	5.29	5.15	5.16	5.21	5.16	445,330
11/13/2018	0.00 / 0.00%	5.05	5.19	5.05	5.15	5.10	5.15	918,460
11/12/2018	-0.09 / -1.72%	5.24	5.24	5.15	5.15	5.19	5.15	294,160
11/9/2018	-0.13 / -2.42%	5.39	5.39	5.24	5.24	5.34	5.24	490,770
11/8/2018	+0.04 / +0.75%	5.40	5.51	5.35	5.37	5.41	5.37	2,422,510
11/7/2018	+0.13 / +2.50%	5.22	5.51	5.20	5.33	5.35	5.33	1,300,990
11/6/2018	+0.15 / +2.97%	5.14	5.35	5.09	5.20	5.15	5.20	628,060
11/5/2018	+0.01 / +0.20%	5.10	5.14	5.00	5.05	5.07	5.05	116,260
11/2/2018	+0.14 / +2.86%	4.99	5.09	4.90	5.04	4.99	5.04	265,840
11/1/2018	-0.24 / -4.67%	5.14	5.14	4.90	4.90	5.03	4.90	375,650
10/31/2018	+0.14 / +2.80%	5.18	5.19	5.08	5.14	5.11	5.14	600,600
10/30/2018	-0.09 / -1.77%	5.00	5.19	5.00	5.00	5.04	5.00	430,650
10/29/2018	-0.22 / -4.14%	5.26	5.29	5.09	5.09	5.18	5.09	132,900
10/26/2018	-0.03 / -0.56%	5.40	5.40	5.25	5.31	5.36	5.31	1,212,320
10/25/2018	-0.13 / -2.38%	5.20	5.35	5.20	5.34	5.25	5.34	352,460
10/24/2018	+0.07 / +1.30%	5.41	5.55	5.30	5.47	5.41	5.47	593,920
10/23/2018	+0.10 / +1.89%	5.40	5.40	5.20	5.40	5.35	5.40	655,200
10/22/2018	-0.20 / -3.64%	5.56	5.56	5.30	5.30	5.37	5.30	285,970
10/19/2018	-0.05 / -0.90%	5.40	5.59	5.40	5.50	5.49	5.50	220,786
10/18/2018	+0.07 / +1.28%	5.55	5.80	5.48	5.55	5.66	5.55	1,049,980
10/17/2018	+0.35 / +6.82%	5.20	5.48	5.20	5.48	5.33	5.48	1,334,370
10/16/2018	+0.08 / +1.58%	5.05	5.14	5.04	5.13	5.08	5.13	201,870
10/15/2018	-0.07 / -1.37%	5.30	5.30	5.05	5.05	5.10	5.05	90,170
10/12/2018	+0.07 / +1.39%	4.91	5.19	4.91	5.12	5.10	5.12	5,479,597
10/11/2018	-0.32 / -5.96%	5.20	5.38	5.05	5.05	5.19	5.05	811,710
10/10/2018	-0.02 / -0.37%	5.37	5.48	5.37	5.37	5.39	5.37	2,576,959
10/9/2018	-0.20 / -3.58%	5.59	5.63	5.37	5.39	5.46	5.39	2,425,290
10/8/2018	-0.11 / -1.93%	5.70	5.73	5.53	5.59	5.65	5.59	566,610

<<Previous 30 days Next 30 days>>

HAR News

13/02	HAR: Selection of audit firm
04/02	HAR: Report on Corporate Governance 2024
02/01	HAR: Decision on administrative penalties for tax violations
23/10	HAR: Audit agreement liquidation
16/07	HAR: Resolution on the AGM 2024

More News

Related Companies

	Volume	Price	Change
AAV	817,100	7.30	0.00%
AGG	574,000	16.45	1.86%
API	498,400	7.50	1.35%
ASM	597,300	8.26	0.49%
BCR	2,536,300	4.60	2.22%
BII	0	0.80	0.00%
BVL	16,200	9.50	0.00%
C21	0	17.10	0.00%
CCI	2,600	24.60	-1.01%