Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2019	-0.20 / -0.44%	45.50	46.40	44.80	44.80	45.61	21.60	158,790
7/19/2019	0.00 / 0.00%	45.05	46.55	44.55	45.00	45.45	21.70	130,350
7/18/2019	-1.15 / -2.49%	46.15	46.15	44.50	45.00	45.28	21.70	67,560
7/17/2019	-0.25 / -0.54%	46.40	48.30	46.15	46.15	47.09	22.25	46,210
7/16/2019	+0.45 / +0.98%	46.20	49.10	45.60	46.40	47.66	22.37	212,650
7/15/2019	-0.25 / -0.54%	47.00	47.00	45.95	45.95	46.18	22.15	31,010
7/12/2019	+0.20 / +0.43%	46.00	47.10	45.50	46.20	46.54	22.27	26,600
7/11/2019	-1.20 / -2.54%	46.80	46.80	45.50	46.00	46.19	22.18	52,850
7/10/2019	+1.90 / +4.19%	45.30	47.30	45.30	47.20	46.63	22.03	57,430
7/9/2019	-0.80 / -1.74%	46.10	46.10	44.90	45.30	45.35	21.15	30,340
7/8/2019	+0.10 / +0.22%	46.00	46.50	45.70	46.10	46.17	21.52	21,530
7/5/2019	+0.40 / +0.88%	45.30	47.00	45.30	46.00	46.21	21.47	37,350
7/4/2019	+1.30 / +2.93%	44.90	46.80	44.30	45.60	45.46	21.29	27,340
7/3/2019	+0.30 / +0.68%	44.00	44.60	43.40	44.30	43.94	20.68	22,780
7/2/2019	-1.00 / -2.22%	44.20	44.90	43.90	44.00	44.18	20.54	62,590
7/1/2019	+0.60 / +1.35%	45.30	45.30	44.70	45.00	44.83	21.01	19,740
6/28/2019	+0.90 / +2.07%	44.00	45.00	43.50	44.40	44.25	20.73	30,440
6/27/2019	-0.10 / -0.23%	43.90	44.10	42.50	43.50	43.17	20.31	12,740
6/26/2019	-1.00 / -2.24%	44.05	44.65	43.60	43.60	44.04	20.35	24,070
6/25/2019	-0.40 / -0.89%	44.55	45.00	44.00	44.60	44.25	20.82	19,910
6/24/2019	-0.80 / -1.75%	45.90	45.90	44.80	45.00	44.98	21.01	55,190
6/21/2019	+0.50 / +1.10%	45.30	45.80	45.00	45.80	45.38	21.38	29,750
6/20/2019	+0.10 / +0.22%	45.90	46.10	45.20	45.30	45.70	21.15	29,890
6/19/2019	-0.60 / -1.31%	45.80	46.20	45.00	45.20	45.44	21.10	38,600
6/18/2019	+0.70 / +1.55%	45.50	45.80	44.60	45.80	44.92	21.38	53,560
6/17/2019	-1.25 / -2.70%	46.90	46.90	44.50	45.10	45.12	21.05	23,070
6/14/2019	-0.15 / -0.32%	46.50	47.60	44.10	46.35	45.65	21.64	99,960
6/13/2019	+1.00 / +2.20%	46.00	48.10	46.00	46.50	46.88	21.71	54,180
6/12/2019	-1.00 / -2.15%	46.15	47.00	45.50	45.50	46.07	21.24	59,450
6/11/2019	-1.50 / -3.13%	47.80	48.50	46.50	46.50	47.47	21.71	64,270

<<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	898,300	6.20	-1.59%
AGG	179,300	15.45	-0.64%
API	423,200	7.60	0.00%
ASM	478,800	8.85	0.34%
BCR	680,400	5.40	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	300	17.10	9.62%
CCI	0	21.40	0.00%