Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2010	-0.80 / -1.84%	43.00	43.00	41.50	42.70	42.52	35.58	10,700
2/22/2010	+0.50 / +1.16%	45.00	45.00	42.20	43.50	43.53	36.25	4,400
2/12/2010	+0.70 / +1.65%	42.30	43.50	42.10	43.00	42.97	35.83	17,700
2/11/2010	+1.00 / +2.42%	41.20	42.90	41.20	42.30	42.15	35.25	32,600
2/10/2010	+2.30 / +5.90%	40.00	41.30	39.90	41.30	40.95	34.42	48,000
2/9/2010	+0.10 / +0.26%	38.70	39.60	38.30	39.00	38.83	32.50	30,300
2/8/2010	-0.50 / -1.27%	37.00	39.20	37.00	38.90	38.69	32.42	26,700
2/5/2010	+0.40 / +1.03%	39.90	40.00	38.00	39.40	39.37	32.83	23,400
2/4/2010	+0.50 / +1.30%	39.40	40.00	39.00	39.00	39.50	32.50	40,300
2/3/2010	-0.50 / -1.28%	38.80	39.20	38.50	38.50	38.98	32.08	15,700
2/2/2010	-0.30 / -0.76%	39.80	39.80	38.00	39.00	38.44	32.50	53,300
2/1/2010	-0.60 / -1.50%	41.80	41.80	39.30	39.30	40.79	32.75	11,900
1/29/2010	-0.70 / -1.72%	40.50	40.50	39.00	39.90	40.31	33.25	13,100
1/28/2010	+0.60 / +1.50%	38.10	40.60	38.00	40.60	39.15	33.83	64,200
1/27/2010	-0.80 / -1.96%	42.00	42.40	38.20	40.00	40.80	33.33	45,600
1/26/2010	+1.60 / +4.08%	40.00	41.50	39.30	40.80	40.52	34.00	67,000
1/25/2010	+0.10 / +0.26%	37.60	40.00	37.50	39.20	39.32	32.67	55,700
1/22/2010	+0.60 / +1.56%	38.50	40.50	38.00	39.10	39.15	32.58	50,000
1/21/2010	-0.30 / -0.77%	41.50	41.90	38.00	38.50	38.89	32.08	62,300
1/20/2010	+0.90 / +2.37%	39.80	39.80	38.00	38.80	39.19	32.33	50,300
1/19/2010	-1.00 / -2.57%	37.90	37.90	35.80	37.90	37.23	31.58	45,900
1/18/2010	+0.90 / +2.37%	36.50	38.90	34.00	38.90	35.49	32.42	29,600
1/15/2010	-0.30 / -0.78%	38.30	38.50	35.70	38.00	36.37	31.67	28,500
1/14/2010	+0.80 / +2.13%	38.20	38.70	37.00	38.30	38.34	31.92	69,100
1/13/2010	-0.10 / -0.27%	40.00	40.00	35.50	37.50	36.16	31.25	89,100
1/12/2010	-1.40 / -3.59%	41.00	41.00	37.20	37.60	38.11	31.33	13,600
1/11/2010	-1.50 / -3.70%	41.00	41.00	39.00	39.00	39.98	32.50	57,600
1/8/2010	+2.40 / +6.30%	40.50	40.70	38.00	40.50	40.02	33.75	125,500
1/7/2010	+2.40 / +6.72%	38.10	38.10	36.50	38.10	38.10	31.75	162,900
1/6/2010	+2.30 / +6.89%	35.70	35.70	35.70	35.70	35.70	29.75	8,600

<<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)