Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2019	+1.30 / +2.33%	56.90	57.50	55.10	57.00	56.73	27.48	147,680
8/15/2019	+2.00 / +3.72%	51.90	55.90	51.80	55.70	53.95	26.85	175,530
8/14/2019	+0.60 / +1.13%	53.10	53.70	50.70	53.70	51.99	25.89	129,250
8/13/2019	-3.90 / -6.84%	56.60	56.60	53.10	53.10	53.79	25.60	219,190
8/12/2019	-2.00 / -3.39%	59.00	59.60	57.00	57.00	58.45	27.48	67,950
8/9/2019	0.00 / 0.00%	59.00	60.50	58.60	59.00	59.27	28.45	114,380
8/8/2019	0.00 / 0.00%	57.50	60.00	57.50	59.00	58.84	28.45	142,740
8/7/2019	-0.70 / -1.17%	59.70	61.50	57.00	59.00	58.60	28.45	129,700
8/6/2019	0.00 / 0.00%	58.70	62.00	58.00	59.70	60.26	28.78	257,580
8/5/2019	+1.70 / +2.93%	58.80	60.30	56.40	59.70	58.23	28.78	214,310
8/2/2019	+2.20 / +3.94%	56.70	59.50	56.30	58.00	57.94	27.96	167,760
8/1/2019	+3.60 / +6.90%	52.20	55.80	51.60	55.80	54.31	26.90	161,210
7/31/2019	-2.60 / -4.74%	54.80	54.80	51.90	52.20	52.49	25.17	87,520
7/30/2019	+3.20 / +6.20%	51.90	55.20	51.90	54.80	54.28	26.42	187,240
7/29/2019	+3.30 / +6.83%	48.85	51.60	48.50	51.60	50.71	24.88	302,350
7/26/2019	+1.90 / +4.09%	46.05	48.35	46.05	48.30	47.50	23.29	136,510
7/25/2019	0.00 / 0.00%	46.90	47.30	46.40	46.40	46.68	22.37	106,740
7/24/2019	+1.30 / +2.88%	46.00	46.40	45.00	46.40	45.44	22.37	93,520
7/23/2019	+0.30 / +0.67%	44.80	46.00	44.80	45.10	45.18	21.74	56,280
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

<<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%