Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2024	-0.10 / -0.72%	13.70	14.05	13.55	13.80	13.74	13.80	429,100
7/18/2024	-0.20 / -1.42%	14.00	14.10	13.55	13.90	13.73	13.90	687,500
7/17/2024	-0.10 / -0.70%	14.50	14.50	13.60	14.10	14.01	14.10	943,000
7/16/2024	+0.05 / +0.35%	14.15	14.55	14.00	14.20	14.24	14.20	980,000
7/15/2024	+0.05 / +0.35%	14.20	14.20	13.90	14.15	14.04	14.15	568,400
7/12/2024	+0.60 / +4.44%	13.50	14.20	13.45	14.10	13.99	14.10	1,796,000
7/11/2024	+0.05 / +0.37%	13.60	13.60	13.30	13.50	13.50	13.50	857,500
7/10/2024	-0.15 / -1.10%	13.70	13.80	13.35	13.45	13.53	13.45	649,800
7/9/2024	+0.10 / +0.74%	13.60	13.65	13.50	13.60	13.57	13.60	770,900
7/8/2024	+0.60 / +4.65%	13.00	13.65	12.80	13.50	13.42	13.50	1,842,700
7/5/2024	0.00 / 0.00%	12.75	13.00	12.75	12.90	12.82	12.90	281,900
7/4/2024	0.00 / 0.00%	12.90	13.00	12.70	12.90	12.81	12.90	464,100
7/3/2024	0.00 / 0.00%	13.05	13.05	12.85	12.90	12.87	12.90	186,000
7/2/2024	-0.10 / -0.77%	13.00	13.35	12.90	12.90	13.07	12.90	386,200
7/1/2024	+0.20 / +1.56%	12.80	13.00	12.75	13.00	12.86	13.00	223,400
6/28/2024	-0.05 / -0.39%	12.70	13.05	12.70	12.80	12.86	12.80	363,300
6/27/2024	-0.10 / -0.77%	13.15	13.15	12.75	12.85	12.93	12.85	302,900
6/26/2024	-0.05 / -0.38%	13.00	13.30	12.75	12.95	13.03	12.95	405,000
6/25/2024	0.00 / 0.00%	13.00	13.10	12.85	13.00	12.95	13.00	291,600
6/24/2024	-0.25 / -1.89%	13.30	13.50	12.80	13.00	13.10	13.00	512,300
6/21/2024	+0.20 / +1.53%	13.15	13.55	13.15	13.25	13.35	13.25	1,165,200
6/20/2024	+0.25 / +1.95%	12.70	13.10	12.60	13.05	12.90	13.05	704,200
6/19/2024	-0.15 / -1.16%	12.95	13.10	12.70	12.80	12.85	12.80	376,300
6/18/2024	+0.25 / +1.97%	12.70	13.40	12.55	12.95	12.92	12.95	1,161,700
6/17/2024	-0.05 / -0.39%	13.00	13.00	12.65	12.70	12.82	12.70	657,200
6/14/2024	+0.80 / +6.69%	12.00	12.75	12.00	12.75	12.64	12.75	1,906,200
6/13/2024	+0.05 / +0.42%	11.90	12.05	11.85	11.95	11.95	11.95	181,100
6/12/2024	0.00 / 0.00%	11.90	12.00	11.80	11.90	11.87	11.90	168,700
6/11/2024	-0.05 / -0.42%	12.05	12.05	11.85	11.90	11.90	11.90	163,500
6/10/2024	+0.05 / +0.42%	11.90	12.10	11.90	11.95	11.98	11.95	240,300

<<Previous 30 days Next 30 days>>

HT1 News

05/02	HT1: Approval on transaction with related party
21/01	HT1: Signing agreements with related parties
21/01	HT1: Explanation for Q4.2024 financial statements
13/01	HT1: Signing agreements with Logistics Vicem JSC
03/01	HT1: BOD resolution dated January 02, 2025

More News

Related Companies

	Volume	Price	Change
ACC	63,100	14.60	0.00%
ACE	600	36.40	1.68%
ADP	6,900	28.70	0.00%
BCC	105,600	7.50	0.00%
BDT	33,500	8.00	0.00%
BHC	0	1.80	0.00%
BIG	327,900	6.00	-4.76%
BT6	0	3.40	0.00%
BTD	0	18.90	0.00%