Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2009	+4.00 / +4.85%	86.50	86.50	86.50	86.50	86.50	8.92	182,120
10/22/2009	+3.50 / +4.43%	82.50	82.50	82.50	82.50	82.50	8.51	97,600
10/21/2009	+3.50 / +4.64%	79.00	79.00	79.00	79.00	79.00	8.15	451,150
10/20/2009	+3.50 / +4.86%	75.50	75.50	75.50	75.50	75.50	7.79	467,010
10/19/2009	+3.00 / +4.35%	72.00	72.00	72.00	72.00	72.00	7.42	64,500
10/16/2009	+3.00 / +4.55%	69.00	69.00	69.00	69.00	69.00	7.12	259,810
10/15/2009	+3.00 / +4.76%	66.00	66.00	66.00	66.00	66.00	6.81	26,570
10/14/2009	+3.00 / +5.00%	62.00	63.00	61.00	63.00	63.00	6.50	183,670
10/13/2009	+0.50 / +0.84%	59.50	60.00	58.00	60.00	60.00	6.19	185,370
10/12/2009	+2.50 / +4.39%	59.50	59.50	59.50	59.50	59.50	6.14	93,960
10/9/2009	+0.50 / +0.88%	57.00	57.50	54.50	57.00	57.00	5.88	65,390
10/8/2009	+2.50 / +4.63%	56.50	56.50	55.00	56.50	56.50	5.83	215,730
10/7/2009	+2.50 / +4.85%	54.00	54.00	54.00	54.00	54.00	5.57	28,280
10/6/2009	+2.00 / +4.04%	51.50	51.50	51.50	51.50	51.50	5.31	53,320
10/5/2009	+2.30 / +4.87%	47.20	49.50	47.20	49.50	49.50	5.10	18,060
10/2/2009	-2.40 / -4.84%	48.00	48.00	47.20	47.20	47.20	4.87	59,560
10/1/2009	-1.40 / -2.75%	51.00	51.00	49.60	49.60	49.60	5.11	28,230
9/30/2009	-0.50 / -0.97%	51.00	51.50	50.00	51.00	51.00	5.26	60,710
9/29/2009	-1.00 / -1.90%	51.50	52.00	51.50	51.50	51.50	5.31	59,760
9/28/2009	+0.50 / +0.96%	53.50	53.50	52.00	52.50	52.50	5.41	40,410
9/25/2009	-2.00 / -3.70%	52.00	53.50	52.00	52.00	52.00	5.36	29,570
9/24/2009	-1.00 / -1.82%	53.50	54.00	52.50	54.00	54.00	5.57	69,950
9/23/2009	0.00 / 0.00%	55.50	56.00	55.00	55.00	55.00	5.67	69,730
9/22/2009	+1.00 / +1.85%	53.00	55.00	53.00	55.00	55.00	5.67	76,370
9/21/2009	0.00 / 0.00%	55.00	55.00	51.50	54.00	54.00	5.57	92,010
9/18/2009	+1.50 / +2.86%	52.00	54.00	52.00	54.00	54.00	5.57	82,870
9/17/2009	-0.50 / -0.94%	52.50	53.50	52.50	52.50	52.50	5.41	89,410
9/16/2009	-2.00 / -3.64%	56.00	56.00	53.00	53.00	53.00	5.47	49,060
9/15/2009	-2.00 / -3.51%	57.50	57.50	55.00	55.00	55.00	5.67	23,710
9/14/2009	+0.50 / +0.88%	58.00	58.50	56.50	57.00	57.00	5.88	23,150

<<Previous 30 days Next 30 days>>

SZL News

07/10	SZL: Signing agreements with Sonadezi Services JSC
30/09	SZL: Reminder of information disclosure
11/09	SZL: Record date for the 2nd cash dividend payment in 2023
09/09	SZL: Change in the 5th Branch Registration Certificate
05/09	SZL: Notice of the 2023 dividend payment

More News

Related Companies

	Volume	Price	Change
AAV	97,500	6.30	5.00%
AGG	131,200	14.85	2.06%
API	296,300	7.30	4.29%
ASM	320,500	8.60	1.18%
BCR	1,052,300	5.10	-1.92%
BII	0	0.70	0.00%
BVL	0	10.50	0.00%
C21	0	15.30	0.00%
CCI	7,600	21.50	-2.71%