Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2009	-0.80 / -2.52%	31.80	31.80	30.50	31.00	31.00	3.14	6,060
4/23/2009	+0.70 / +2.25%	32.60	32.60	31.80	31.80	31.80	3.22	4,290
4/22/2009	+1.40 / +4.71%	31.10	31.10	30.00	31.10	31.10	3.15	6,690
4/21/2009	-1.50 / -4.81%	29.70	29.70	29.70	29.70	29.70	3.01	18,760
4/20/2009	-1.60 / -4.88%	31.20	31.20	31.20	31.20	31.20	3.16	13,440
4/17/2009	-1.70 / -4.93%	33.00	33.00	32.80	32.80	32.80	3.32	20,900
4/16/2009	-1.60 / -4.43%	35.00	35.10	34.30	34.50	34.50	3.50	27,050
4/15/2009	-1.10 / -2.96%	35.50	36.50	35.50	36.10	36.10	3.66	8,000
4/14/2009	+1.50 / +4.20%	37.20	37.20	34.00	37.20	37.20	3.77	28,550
4/13/2009	+1.70 / +5.00%	34.50	35.70	34.50	35.70	35.70	3.62	42,340
4/10/2009	+1.50 / +4.62%	33.00	34.00	33.00	34.00	34.00	3.45	7,240
4/9/2009	0.00 / 0.00%	32.60	33.00	31.60	32.50	32.50	3.29	17,390
4/8/2009	-1.40 / -4.13%	35.00	35.50	32.50	32.50	32.50	3.29	6,690
4/7/2009	+1.60 / +4.95%	33.00	33.90	32.20	33.90	33.90	3.44	14,760
4/3/2009	+0.40 / +1.25%	31.90	33.40	31.90	32.30	32.30	3.27	42,210
4/2/2009	0.00 / 0.00%	33.20	33.20	31.90	31.90	31.90	3.23	3,100
4/1/2009	+0.30 / +0.95%	32.00	32.00	31.80	31.90	31.90	3.23	5,370
3/31/2009	-1.30 / -3.95%	31.40	32.00	31.30	31.60	31.60	3.20	4,570
3/30/2009	-0.10 / -0.30%	31.40	32.90	31.40	32.90	32.90	3.33	1,830
3/27/2009	0.00 / 0.00%	33.50	33.50	33.00	33.00	33.00	3.34	5,050
3/26/2009	0.00 / 0.00%	33.00	33.00	32.80	33.00	33.00	3.34	2,210
3/25/2009	0.00 / 0.00%	32.10	33.00	31.50	33.00	33.00	3.34	14,990
3/24/2009	+0.10 / +0.30%	34.50	34.50	33.00	33.00	33.00	3.34	12,360
3/23/2009	-1.60 / -4.64%	35.20	35.20	32.90	32.90	32.90	3.33	400
3/20/2009	-0.90 / -2.54%	33.70	34.50	33.70	34.50	34.50	3.50	39,790
3/19/2009	-1.60 / -4.32%	36.80	36.80	35.20	35.40	35.40	3.59	44,250
3/18/2009	+1.70 / +4.82%	35.10	37.00	35.10	37.00	37.00	3.75	12,330
3/17/2009	-0.70 / -1.94%	35.20	37.00	35.20	35.30	35.30	3.58	1,180
3/16/2009	+1.00 / +2.86%	36.00	36.00	36.00	36.00	36.00	3.65	20
3/13/2009	+0.90 / +2.64%	35.00	35.00	35.00	35.00	35.00	3.55	2,370

<<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	473,300	6.20	3.33%
AGG	183,700	14.65	0.69%
API	511,800	7.20	2.86%
ASM	519,200	8.59	1.06%
BCR	2,100,400	5.10	-1.92%
BII	0	0.70	0.00%
BVL	1,200	10.50	0.00%
C21	100	17.50	14.38%
CCI	9,600	21.40	-3.17%