Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2009	+2.50 / +4.90%	53.50	53.50	53.50	53.50	53.50	5.42	59,730
8/20/2009	+2.30 / +4.72%	51.00	51.00	51.00	51.00	51.00	5.17	84,420
8/19/2009	+2.30 / +4.96%	48.60	48.70	46.60	48.70	48.70	4.94	178,080
8/18/2009	+1.40 / +3.11%	43.50	46.40	43.50	46.40	46.40	4.70	35,830
8/17/2009	-1.00 / -2.17%	46.00	46.00	45.00	45.00	45.00	4.56	28,530
8/14/2009	+0.60 / +1.32%	45.40	46.00	45.00	46.00	46.00	4.66	55,110
8/13/2009	+1.70 / +3.89%	45.50	45.50	43.90	45.40	45.40	4.60	45,550
8/12/2009	+0.70 / +1.63%	43.00	45.00	43.00	43.70	43.70	4.43	74,180
8/11/2009	+0.20 / +0.47%	44.00	44.00	42.20	43.00	43.00	4.36	29,300
8/10/2009	+0.40 / +0.94%	42.40	42.80	42.40	42.80	42.80	4.34	14,320
8/7/2009	-0.20 / -0.47%	43.00	43.00	42.40	42.40	42.40	4.30	25,640
8/6/2009	-0.20 / -0.47%	42.70	44.70	42.60	42.60	42.60	4.32	40,320
8/5/2009	-0.20 / -0.47%	41.80	44.00	41.70	42.80	42.80	4.34	13,640
8/4/2009	-0.50 / -1.15%	43.50	43.50	43.00	43.00	43.00	4.36	15,640
8/3/2009	-1.20 / -2.68%	43.00	44.40	43.00	43.50	43.50	4.41	2,190
7/31/2009	+1.00 / +2.29%	43.70	44.80	42.10	44.70	44.70	4.53	26,640
7/30/2009	-0.80 / -1.80%	42.50	43.70	42.30	43.70	43.70	4.43	35,110
7/29/2009	-2.30 / -4.91%	45.10	46.50	44.50	44.50	44.50	4.51	20,500
7/28/2009	+2.20 / +4.93%	42.80	46.80	42.80	46.80	46.80	4.74	27,650
7/27/2009	+2.10 / +4.94%	43.90	44.60	43.00	44.60	44.60	4.52	41,160
7/24/2009	+2.00 / +4.94%	42.50	42.50	42.50	42.50	42.50	4.31	45,420
7/23/2009	+0.30 / +0.75%	40.40	40.50	40.20	40.50	40.50	4.11	8,740
7/22/2009	0.00 / 0.00%	41.00	41.00	40.20	40.20	40.20	4.07	17,530
7/21/2009	+0.70 / +1.77%	39.50	40.40	39.00	40.20	40.20	4.07	12,890
7/20/2009	-2.00 / -4.82%	40.00	40.00	39.50	39.50	39.50	4.00	17,820
7/17/2009	+0.10 / +0.24%	40.10	41.50	40.10	41.50	41.50	4.21	9,700
7/16/2009	+0.30 / +0.73%	42.70	42.80	41.20	41.40	41.40	4.20	14,290
7/15/2009	-1.40 / -3.29%	41.00	42.50	41.00	41.10	41.10	4.17	8,670
7/14/2009	-0.20 / -0.47%	42.70	42.70	41.00	42.50	42.50	4.31	19,340
7/13/2009	-2.20 / -4.90%	43.20	43.30	42.70	42.70	42.70	4.33	33,020

<<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	109,700	6.10	1.67%
AGG	135,800	14.95	2.75%
API	308,200	7.20	2.86%
ASM	358,400	8.63	1.53%
BCR	1,186,600	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%