Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2013	+0.10 / +1.79%	5.70	6.00	5.70	5.70	5.72	4.75	1,500
2/7/2013	-0.50 / -8.20%	5.60	6.00	5.60	5.60	5.96	4.67	2,200
2/6/2013	+0.40 / +7.02%	5.50	6.10	5.50	6.10	6.10	5.08	25,100
2/5/2013	-0.50 / -8.06%	5.70	5.70	5.70	5.70	5.70	4.75	3,000
2/4/2013	-0.10 / -1.59%	6.20	6.20	6.10	6.20	6.14	5.17	8,800
2/1/2013	0.00 / 0.00%	6.20	6.30	6.00	6.30	6.17	5.25	17,300
1/31/2013	0.00 / 0.00%	6.00	6.40	6.00	6.30	6.30	5.25	7,800
1/30/2013	0.00 / 0.00%	6.10	6.40	6.10	6.30	6.26	5.25	35,500
1/29/2013	-0.10 / -1.56%	5.90	6.40	5.90	6.30	6.06	5.25	63,800
1/28/2013	+0.20 / +3.23%	6.40	6.50	5.90	6.40	6.04	5.33	29,200
1/25/2013	+0.10 / +1.64%	6.10	6.20	6.10	6.20	6.12	5.17	6,100
1/24/2013	+0.30 / +5.17%	5.80	6.10	5.80	6.10	5.95	5.08	71,200
1/23/2013	0.00 / 0.00%	5.80	5.90	5.70	5.80	5.78	4.83	33,000
1/22/2013	-0.20 / -3.33%	5.80	5.90	5.60	5.80	5.69	4.83	46,600
1/21/2013	+0.50 / +9.09%	5.60	6.00	5.20	6.00	5.60	5.00	88,500
1/18/2013	0.00 / 0.00%	5.20	5.50	5.20	5.50	5.28	4.58	4,900
1/17/2013	+0.10 / +1.85%	5.50	5.60	5.50	5.50	5.50	4.58	30,000
1/16/2013	+0.20 / +3.85%	5.40	5.60	5.20	5.40	5.41	4.50	39,200
1/15/2013	+0.10 / +1.96%	4.80	5.50	4.80	5.20	5.18	4.33	21,200
1/14/2013	-0.10 / -1.92%	5.10	5.20	4.90	5.10	5.01	4.25	14,100
1/11/2013	+0.10 / +1.96%	5.00	5.30	4.90	5.20	5.06	4.33	24,400
1/10/2013	0.00 / 0.00%	5.20	5.20	4.90	5.10	5.05	4.25	5,100
1/9/2013	-0.20 / -3.77%	5.30	5.30	5.10	5.10	5.22	4.25	19,500
1/8/2013	0.00 / 0.00%	5.10	5.30	5.00	5.30	5.01	4.42	111,268
1/7/2013	-0.50 / -8.62%	5.30	5.80	5.30	5.30	5.34	4.42	36,142
1/4/2013	+0.40 / +7.41%	5.60	5.80	5.50	5.80	5.55	4.83	29,600
1/3/2013	-0.40 / -6.90%	5.80	6.10	5.40	5.40	5.64	4.50	21,300
1/2/2013	+0.20 / +3.57%	5.80	5.90	5.70	5.80	5.81	4.83	20,000
12/28/2012	-0.40 / -6.67%	5.90	6.20	5.60	5.60	5.84	4.67	15,100
12/27/2012	0.00 / 0.00%	5.70	6.10	5.70	6.00	5.94	5.00	5,700

<<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)