Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	TEF	4.50	4.50	4.43	4.43	-0.085	730,474	1,568	3.94	4.89
2024-04-29	Z	TEF	4.51	4.55	4.5089	4.52	0.02	720,733	1,721	4.04	4.91
2024-04-26	Z	TEF	4.47	4.51	4.47	4.50	0.07	801,845	1,627	3.99	4.51
2024-04-25	Z	TEF	4.39	4.45	4.385	4.42	0.03	776,526	1,944	3.86	4.45
2024-04-24	Z	TEF	4.41	4.41	4.38	4.40	-0.02	324,450	1,903	3.86	4.83
2024-04-23	Z	TEF	4.42	4.45	4.42	4.43	0.06	728,337	1,854	3.96	4.83
2024-04-22	Z	TEF	4.34	4.39	4.33	4.36	0.105	923,813	3,195	3.86	4.40
2024-04-19	Z	TEF	4.24	4.28	4.24	4.27	0.05	413,840	1,143	3.85	4.66
2024-04-18	Z	TEF	4.19	4.22	4.18	4.22	0.045	568,744	1,871	3.83	4.61
2024-04-17	Z	TEF	4.16	4.18	4.14	4.17	0.05	869,668	1,410	3.74	4.61
2024-04-16	Z	TEF	4.13	4.13	4.11	4.13	-0.02	444,170	1,374	3.71	4.61
2024-04-15	Z	TEF	4.198	4.21	4.1401	4.16	-0.01	785,273	1,391	3.71	4.58
2024-04-12	Z	TEF	4.19	4.22	4.15	4.17	-0.02	1,022,460	2,144	3.80	4.61
2024-04-11	Z	TEF	4.24	4.25	4.18	4.20	-0.06	1,211,502	2,455	4.16	4.61
2024-04-10	Z	TEF	4.22	4.27	4.20	4.27	-0.045	1,199,354	2,390	4.22	4.70
2024-04-09	Z	TEF	4.32	4.33	4.29	4.31	-0.02	1,340,835	2,135	3.92	4.75
2024-04-08	Z	TEF	4.28	4.35	4.26	4.34	0.055	1,623,962	1,775	3.81	4.80
2024-04-05	Z	TEF	4.27	4.30	4.25	4.29	-0.04	422,322	1,310	4.20	4.73
2024-04-04	Z	TEF	4.41	4.42	4.34	4.34	-0.035	714,267	1,588	3.95	4.81
2024-04-03	Z	TEF	4.38	4.38	4.34	4.38		549,754	1,398	4.34	4.45
2024-04-02	Z	TEF	4.39	4.39	4.35	4.38	-0.01	440,432	2,629	3.92	4.81
2024-04-01	Z	TEF	4.35	4.40	4.35	4.39	-0.02	349,528	1,198	3.93	4.45
2024-03-29	Z	TEF	4.41	4.43	4.385	4.41	0.005	0	0	4.02	4.45
2024-03-28	Z	TEF	4.41	4.43	4.385	4.41	0.005	719,979	1,482	4.02	4.45
2024-03-27	Z	TEF	4.38	4.42	4.38	4.41	0.05	722,829	1,793	3.94	4.45
2024-03-26	Z	TEF	4.40	4.4099	4.3601	4.37	0.065	654,945	1,280	4.20	4.45
2024-03-25	Z	TEF	4.29	4.32	4.29	4.31	0.01	496,911	1,900	3.82	4.67
2024-03-22	Z	TEF	4.31	4.31	4.27	4.29	0.01	320,326	1,170	3.81	4.34
2024-03-21	Z	TEF	4.30	4.32	4.27	4.27	-0.01	741,491	1,354	3.86	4.34
2024-03-20	Z	TEF	4.22	4.28	4.22	4.28	0.055	350,534	1,106	3.81	4.30
2024-03-19	Z	TEF	4.23	4.24	4.2125	4.22		460,584	1,020	3.81	4.30
2024-03-18	Z	TEF	4.23	4.24	4.22	4.23	-0.01	460,310	1,066	3.80	4.30
2024-03-15	Z	TEF	4.25	4.28	4.24	4.24	0.055	781,377	1,208	3.84	4.61
2024-03-14	Z	TEF	4.24	4.24	4.18	4.21	-0.02	625,009	1,056	3.81	4.29
2024-03-13	Z	TEF	4.22	4.25	4.22	4.23	0.005	528,119	1,030	3.86	4.25
2024-03-12	Z	TEF	4.23	4.24	4.20	4.23		602,401	1,123	3.81	4.30
2024-03-11	Z	TEF	4.21	4.23	4.21	4.23	0.025	566,398	1,319	3.81	4.25
2024-03-08	Z	TEF	4.18	4.21	4.18	4.20	0.015	446,522	1,006	3.81	4.25
2024-03-07	Z	TEF	4.20	4.23	4.18	4.18	-0.005	587,650	1,300	3.81	4.61
2024-03-06	Z	TEF	4.20	4.21	4.17	4.19	0.03	985,783	1,587	3.77	4.25
2024-03-05	Z	TEF	4.13	4.16	4.13	4.16	0.01	552,654	1,100	3.90	4.50
2024-03-04	Z	TEF	4.14	4.15	4.13	4.14	-0.01	647,397	1,795	3.86	4.19
2024-03-01	Z	TEF	4.135	4.16	4.115	4.155	0.065	756,487	2,553	4.13	4.54
2024-02-29	Z	TEF	4.14	4.14	4.08	4.09	-0.045	797,144	1,901	3.66	4.10
2024-02-28	Z	TEF	4.16	4.17	4.13	4.14	-0.005	1,453,625	1,409	3.93	4.19
2024-02-27	Z	TEF	4.10	4.14	4.10	4.14	0.04	700,797	1,271	3.75	4.20
2024-02-26	Z	TEF	4.07	4.10	4.07	4.09	0.005	888,347	1,323	3.98	4.55
2024-02-23	Z	TEF	4.03	4.08	4.03	4.08	0.02	643,845	1,159	3.93	4.45
2024-02-22	Z	TEF	4.07	4.08	4.035	4.06	0.065	1,053,943	1,550	4.00	4.22
2024-02-21	Z	TEF	3.98	4.00	3.96	3.99	0.025	891,285	1,845	3.97	4.34
2024-02-20	Z	TEF	3.97	3.99	3.95	3.96	0.10	1,173,817	2,275	3.94	4.34
2024-02-19	Z	TEF	3.85	3.86	3.83	3.86	-0.07	0	0	3.80	4.20
2024-02-16	Z	TEF	3.85	3.86	3.83	3.86	-0.07	1,057,180	1,614	3.80	4.20
2024-02-15	Z	TEF	3.86	3.93	3.86	3.93	0.065	681,220	1,285	3.87	3.93
2024-02-14	Z	TEF	3.86	3.87	3.83	3.85	0.025	782,513	1,905	3.81	3.85
2024-02-13	Z	TEF	3.89	3.90	3.82	3.82	-0.05	1,057,245	2,263	3.80	4.23
2024-02-12	Z	TEF	3.85	3.88	3.85	3.87	0.01	876,939	1,805	3.80	3.95
2024-02-09	Z	TEF	3.85	3.8699	3.83	3.86	-0.005	1,086,998	2,399	3.80	3.87
2024-02-08	Z	TEF	3.89	3.89	3.86	3.86	-0.03	884,205	3,709	3.80	4.27
2024-02-07	Z	TEF	3.92	3.94	3.88	3.89	-0.08	1,613,437	2,349	3.80	4.39
2024-02-06	Z	TEF	3.92	3.96	3.915	3.96	-0.025	1,197,681	2,086	3.62	4.36
2024-02-05	Z	TEF	3.98	3.99	3.94	3.97	-0.04	871,129	1,503	3.57	4.38
2024-02-02	Z	TEF	4.05	4.055	3.99	4.00	-0.085	732,240	1,167	3.58	4.61
2024-02-01	Z	TEF	4.09	4.10	4.06	4.09	-0.01	410,065	1,126	4.00	4.55
2024-01-31	Z	TEF	4.13	4.13	4.07	4.09	-0.06	867,313	1,166	3.71	4.50