EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2010-05-05 | 22,00 | 21,30 | 22,19 | 21,31 | 10.363 | -5,16% |
| 2010-05-04 | 22,49 | 22,47 | 22,49 | 22,47 | 720 | -0,04% |
| 2010-04-30 | 22,40 | 21,82 | 22,48 | 22,48 | 4.704 | +2,18% |
| 2010-04-29 | 22,30 | 21,62 | 22,60 | 22,00 | 3.841 | +0,14% |
| 2010-04-28 | 22,00 | 21,53 | 22,00 | 21,97 | 2.212 | -1,52% |
| 2010-04-27 | 22,70 | 22,25 | 22,70 | 22,31 | 671 | -1,28% |
| 2010-04-26 | 22,41 | 22,11 | 23,27 | 22,60 | 1.008 | -0,04% |
| 2010-04-23 | 22,56 | 22,56 | 23,00 | 22,61 | 1.212 | -1,48% |
| 2010-04-22 | 23,19 | 22,61 | 23,19 | 22,95 | 1.068 | -1,42% |
| 2010-04-21 | 22,90 | 22,76 | 23,28 | 23,28 | 1.747 | -0,09% |
| 2010-04-20 | 22,80 | 22,66 | 23,30 | 23,30 | 1.873 | +1,53% |
| 2010-04-19 | 22,66 | 22,56 | 22,95 | 22,95 | 895 | -1,84% |
| 2010-04-16 | 23,00 | 23,00 | 23,38 | 23,38 | 158 | +0,43% |
| 2010-04-15 | 23,06 | 22,01 | 23,28 | 23,28 | 14.773 | -0,39% |
| 2010-04-14 | 23,26 | 23,00 | 23,49 | 23,37 | 5.550 | -2,58% |
| 2010-04-12 | 23,99 | 23,50 | 23,99 | 23,99 | 1.382 | -0,25% |
| 2010-04-09 | 24,01 | 23,50 | 24,05 | 24,05 | 2.761 | +0,25% |
| 2010-04-08 | 23,89 | 23,21 | 23,99 | 23,99 | 3.481 | +0,42% |
| 2010-04-07 | 24,40 | 23,00 | 24,40 | 23,89 | 6.014 | -4,29% |
| 2010-04-06 | 24,51 | 24,44 | 24,96 | 24,96 | 1.531 | -0,16% |
