Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2018	+0.50 / +0.83%	60.50	61.40	60.50	61.00	60.97	32.57	64,000
8/27/2018	-0.40 / -0.66%	60.20	61.50	60.10	60.50	60.60	32.31	22,820
8/24/2018	+1.00 / +1.67%	60.20	61.30	59.00	60.90	60.34	32.52	121,670
8/23/2018	-0.10 / -0.17%	58.70	61.00	58.70	59.90	60.57	31.99	78,920
8/22/2018	+2.20 / +3.81%	57.80	61.00	57.80	60.00	59.40	32.04	101,020
8/21/2018	+0.30 / +0.52%	57.50	57.90	57.50	57.80	57.60	30.87	30,210
8/20/2018	0.00 / 0.00%	57.30	58.40	57.30	57.50	57.57	30.71	58,140
8/17/2018	-0.50 / -0.86%	57.50	58.10	57.10	57.50	57.44	30.71	57,960
8/16/2018	+1.00 / +1.75%	57.00	58.40	57.00	58.00	57.50	30.97	70,380
8/15/2018	-0.50 / -0.87%	57.50	58.30	57.00	57.00	57.09	30.44	53,830
8/14/2018	+0.70 / +1.23%	56.50	57.50	55.80	57.50	56.56	30.71	71,070
8/13/2018	-0.70 / -1.22%	57.50	57.50	56.00	56.80	56.70	30.33	50,350
8/10/2018	-1.50 / -2.54%	59.00	59.00	56.60	57.50	57.25	30.71	56,730
8/9/2018	+1.50 / +2.61%	58.00	61.00	58.00	59.00	59.31	31.51	49,470
8/8/2018	+1.20 / +2.13%	56.00	57.90	55.70	57.50	57.18	30.71	77,550
8/7/2018	+0.80 / +1.44%	55.50	56.60	54.00	56.30	55.44	30.06	127,710
8/6/2018	-1.80 / -3.14%	56.00	57.40	55.50	55.50	56.17	29.64	46,470
8/3/2018	-1.70 / -2.88%	59.00	59.00	57.00	57.30	57.66	30.60	35,970
8/2/2018	0.00 / 0.00%	58.60	60.00	58.60	59.00	58.96	31.51	20,100
8/1/2018	-1.60 / -2.64%	60.60	62.00	58.80	59.00	59.87	31.51	26,390
7/31/2018	-1.40 / -2.26%	63.00	63.00	58.60	60.60	61.00	32.36	33,490
7/30/2018	+0.20 / +0.32%	62.50	62.50	61.60	62.00	61.81	33.11	32,600
7/27/2018	-0.30 / -0.48%	61.50	62.60	61.50	61.80	61.91	33.00	28,120
7/26/2018	-0.70 / -1.11%	61.10	63.00	61.10	62.10	62.19	33.16	29,170
7/25/2018	+0.10 / +0.16%	62.70	63.40	62.70	62.80	62.87	33.54	62,260
7/24/2018	-0.60 / -0.95%	63.00	63.10	61.00	62.70	62.18	33.48	30,990
7/23/2018	-0.70 / -1.09%	65.00	65.50	63.20	63.30	63.58	33.80	84,030
7/20/2018	-2.70 / -4.05%	62.20	66.00	62.20	64.00	63.64	34.18	163,670
7/19/2018	+3.40 / +5.37%	67.70	67.70	66.00	66.70	66.96	35.62	102,290
7/18/2018	+3.90 / +6.57%	61.90	63.30	60.00	63.30	62.73	33.80	38,370

<<Previous 30 days Next 30 days>>

PTB News

21/04	PTB: Change in the 29th Business Resgistration Certificate
18/04	PTB: Annual Report 2024
17/04	PTB: Change in personnel
16/04	PTB: Minutes & Resolution of the 2025 AGM
15/04	PTB: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	25,600	13.40	0.00%
ACE	900	42.30	3.68%
ADP	8,200	22.70	-1.09%
BCC	228,900	7.90	-3.66%
BDT	15,900	9.00	1.12%
BHC	0	1.40	0.00%
BIG	761,500	6.10	0.00%
BT6	0	3.40	0.00%
BTD	1,200	17.60	3.53%