Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2011	+0.30 / +1.74%	17.50	18.30	17.50	17.50	17.84	14.58	114,100
10/10/2011	-0.60 / -3.37%	17.90	17.90	17.10	17.20	17.28	14.33	121,400
10/7/2011	-0.60 / -3.26%	18.70	18.70	17.80	17.80	18.20	14.83	135,800
10/6/2011	+0.30 / +1.66%	18.20	18.60	18.20	18.40	18.37	15.33	32,500
10/5/2011	+0.10 / +0.56%	18.60	18.70	18.00	18.10	18.35	15.08	59,300
10/4/2011	-0.70 / -3.74%	18.00	18.80	17.80	18.00	18.34	15.00	135,400
10/3/2011	-0.50 / -2.60%	19.70	19.80	18.30	18.70	18.84	15.58	197,200
9/30/2011	+0.10 / +0.52%	20.00	20.00	19.20	19.20	19.54	16.00	39,500
9/29/2011	-0.80 / -4.02%	19.50	19.50	19.00	19.10	19.21	15.92	113,400
9/28/2011	-0.40 / -1.97%	20.50	20.70	19.40	19.90	19.91	16.58	67,800
9/27/2011	-1.00 / -4.69%	21.20	21.50	20.20	20.30	20.71	16.92	105,600
9/26/2011	-0.80 / -3.62%	23.20	23.20	21.00	21.30	21.66	17.75	79,200
9/23/2011	+1.40 / +6.76%	22.10	22.10	21.10	22.10	22.05	18.42	101,400
9/22/2011	+1.20 / +6.15%	20.10	20.70	20.10	20.70	20.67	17.25	142,900
9/21/2011	-0.50 / -2.50%	20.00	20.10	19.20	19.50	19.42	16.25	128,300
9/20/2011	-0.40 / -1.96%	20.20	21.70	19.90	20.00	20.28	16.67	145,600
9/19/2011	-0.60 / -2.86%	21.90	21.90	20.00	20.40	20.57	17.00	62,700
9/16/2011	-0.40 / -1.87%	21.90	22.00	20.90	21.00	21.35	17.50	17,600
9/15/2011	+0.30 / +1.42%	21.90	21.90	21.40	21.40	21.81	17.83	38,300
9/14/2011	-0.80 / -3.65%	22.20	22.20	21.10	21.10	21.66	17.58	22,500
9/13/2011	+0.40 / +1.86%	22.90	22.90	21.90	21.90	22.11	18.25	37,500
9/12/2011	-0.80 / -3.59%	23.40	23.40	21.50	21.50	22.86	17.92	40,200
9/9/2011	+0.30 / +1.36%	22.90	22.90	21.70	22.30	22.34	18.58	56,300
9/8/2011	-1.00 / -4.35%	23.80	23.90	21.60	22.00	23.19	18.33	62,900
9/7/2011	+0.50 / +2.22%	23.90	23.90	21.60	23.00	22.83	19.17	43,600
9/6/2011	0.00 / 0.00%	22.90	22.90	22.00	22.50	22.85	18.75	22,800
9/5/2011	0.00 / 0.00%	23.00	23.10	22.10	22.50	22.86	18.75	40,900
9/1/2011	-1.10 / -4.66%	24.00	24.00	22.50	22.50	22.53	18.75	189,100
8/31/2011	-1.00 / -4.07%	24.50	24.90	23.60	23.60	24.10	19.67	38,600
8/30/2011	+0.80 / +3.36%	25.40	25.40	23.80	24.60	25.30	20.50	23,100

<<Previous 30 days Next 30 days>>

DZM News

16/11	DZM: Reminder on violation on the whole market
23/10	DZM: Financial Statement Quarter 3/2020
23/10	DZM: Financial Statement Quarter 3/2020 (holding company)
27/08	DZM: Explanation for the difference in profit after tax of the first 06 months of 2020
24/08	DZM: Reviewed financial statement 2020 (holding company)