Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2010	+0.60 / +1.25%	48.50	48.80	48.00	48.50	48.37	40.42	12,800
7/8/2010	+0.30 / +0.63%	50.50	51.20	47.90	47.90	48.46	39.92	19,000
7/7/2010	-0.80 / -1.65%	50.90	50.90	46.20	47.60	47.89	39.67	19,500
7/6/2010	-1.80 / -3.59%	50.60	50.60	48.00	48.40	48.61	40.33	38,300
7/5/2010	+0.20 / +0.40%	50.50	50.50	49.80	50.20	49.97	41.83	27,500
7/2/2010	0.00 / 0.00%	51.00	51.00	49.70	50.00	50.50	41.67	22,200
7/1/2010	-0.70 / -1.38%	51.00	51.00	49.50	50.00	49.62	41.67	35,100
6/30/2010	-1.20 / -2.31%	50.50	51.20	48.50	50.70	50.81	42.25	27,300
6/29/2010	+0.80 / +1.57%	51.00	52.00	50.50	51.90	51.49	43.25	127,800
6/28/2010	-0.60 / -1.16%	51.90	51.90	51.00	51.10	51.51	42.58	49,200
6/25/2010	-0.30 / -0.58%	52.50	52.50	51.70	51.70	51.86	43.08	42,400
6/24/2010	+0.30 / +0.58%	52.00	52.10	51.00	52.00	51.76	43.33	91,800
6/23/2010	-0.30 / -0.58%	51.50	53.00	51.20	51.70	52.13	43.08	74,900
6/22/2010	-1.40 / -2.62%	53.60	53.60	51.00	52.00	52.49	43.33	37,700
6/21/2010	-0.60 / -1.11%	55.50	55.50	53.00	53.40	53.63	44.50	33,200
6/18/2010	-1.00 / -1.82%	54.00	55.80	54.00	54.00	54.16	45.00	8,200
6/17/2010	+2.00 / +3.77%	53.50	56.00	53.50	55.00	55.02	45.83	49,600
6/16/2010	-1.30 / -2.39%	56.00	57.70	50.50	53.00	53.02	44.17	49,300
6/15/2010	-2.20 / -3.89%	57.90	57.90	52.70	54.30	53.99	45.25	130,600
6/14/2010	-2.60 / -4.40%	57.30	57.30	56.50	56.50	56.55	47.08	46,800
6/11/2010	-0.60 / -1.01%	61.80	61.80	59.00	59.10	60.74	49.25	40,400
6/10/2010	+0.20 / +0.34%	55.60	59.70	55.60	59.70	58.94	49.75	60,200
6/9/2010	+0.50 / +0.85%	60.00	61.60	58.00	59.50	59.03	49.58	39,000
6/8/2010	+0.50 / +0.85%	57.00	62.00	55.00	59.00	57.71	49.17	154,900
6/7/2010	-7.40 / -11.23%	63.00	63.00	58.50	58.50	58.96	48.75	26,200
6/4/2010	0.00 / 0.00%	70.50	70.50	61.30	65.90	62.91	54.92	81,400
6/3/2010	+3.80 / +6.12%	65.80	65.90	65.80	65.90	65.87	54.92	2,100
6/2/2010	+3.40 / +5.79%	58.10	62.10	58.10	62.10	61.61	51.75	58,000
6/1/2010	+5.20 / +9.72%	54.90	58.70	54.90	58.70	58.05	48.92	183,000
5/31/2010	-2.90 / -5.14%	57.00	57.00	52.80	53.50	54.91	44.58	48,200

<<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)