Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/29/2011	+1.50 / +6.73%	23.80	23.80	23.80	23.80	23.80	19.83	51,700
8/26/2011	+0.90 / +4.21%	22.30	22.30	22.30	22.30	22.30	18.58	61,600
8/25/2011	+1.40 / +7.00%	18.60	21.40	18.60	21.40	20.92	17.83	138,900
8/24/2011	-1.50 / -6.98%	20.00	20.00	20.00	20.00	20.00	16.67	1,200
8/23/2011	-0.70 / -3.15%	21.50	21.50	21.50	21.50	21.50	17.92	13,500
8/22/2011	-1.60 / -6.72%	22.20	24.80	22.20	22.20	23.07	18.50	126,400
8/19/2011	-1.70 / -6.67%	23.80	23.80	23.80	23.80	23.80	19.83	500
8/18/2011	-1.90 / -6.93%	25.50	25.50	25.50	25.50	25.50	21.25	6,000
8/17/2011	+0.50 / +1.86%	27.40	27.40	27.40	27.40	27.40	22.83	1,400
8/16/2011	-2.00 / -6.92%	26.90	29.90	26.90	26.90	29.40	22.42	3,200
8/15/2011	-2.10 / -6.77%	28.90	28.90	28.90	28.90	28.90	24.08	26,500
8/12/2011	-2.30 / -6.91%	31.00	31.00	31.00	31.00	31.00	25.83	30,700
8/11/2011	+1.70 / +5.38%	33.30	33.30	33.30	33.30	33.30	27.75	0
8/10/2011	+1.20 / +3.95%	31.60	36.10	31.60	31.60	33.32	26.33	5,300
8/9/2011	-2.20 / -6.75%	30.40	34.80	30.40	30.40	33.90	25.33	3,100
8/8/2011	-2.40 / -6.86%	32.60	32.60	32.60	32.60	32.60	27.17	200
8/5/2011	-0.30 / -0.85%	35.00	35.00	35.00	35.00	35.00	29.17	35,300
8/4/2011	-2.60 / -6.86%	37.00	38.00	35.30	35.30	37.60	29.42	4,300
8/3/2011	+3.30 / +9.54%	37.90	37.90	37.90	37.90	37.90	31.58	0

<<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)