EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2010-03-04 | 22,69 | 22,69 | 24,25 | 24,24 | 25.596 | +6,78% |
| 2010-03-03 | 22,50 | 22,50 | 22,70 | 22,70 | 13.052 | +0,13% |
| 2010-03-02 | 22,10 | 22,10 | 22,70 | 22,67 | 5.222 | +0,18% |
| 2010-03-01 | 22,21 | 22,00 | 22,63 | 22,63 | 4.319 | -0,04% |
| 2010-02-26 | 22,30 | 22,30 | 22,70 | 22,64 | 2.905 | -0,13% |
| 2010-02-25 | 22,60 | 22,14 | 22,67 | 22,67 | 1.203 | +0,31% |
| 2010-02-24 | 22,60 | 22,20 | 22,67 | 22,60 | 2.598 | -0,31% |
| 2010-02-23 | 22,50 | 22,50 | 22,70 | 22,67 | 3.698 | +0,85% |
| 2010-02-22 | 22,10 | 22,10 | 22,66 | 22,48 | 5.479 | +2,09% |
| 2010-02-19 | 22,00 | 22,00 | 22,48 | 22,02 | 3.585 | -2,00% |
| 2010-02-18 | 22,20 | 22,20 | 22,48 | 22,47 | 1.980 | -0,09% |
| 2010-02-17 | 22,20 | 22,20 | 22,49 | 22,49 | 1.660 | +0,31% |
| 2010-02-16 | 21,99 | 21,85 | 22,70 | 22,42 | 5.957 | +1,96% |
| 2010-02-15 | 20,35 | 20,35 | 22,00 | 21,99 | 4.296 | +3,73% |
| 2010-02-12 | 21,89 | 21,20 | 21,89 | 21,20 | 1.197 | -3,11% |
| 2010-02-11 | 21,20 | 21,20 | 21,90 | 21,88 | 2.127 | +0,37% |
| 2010-02-10 | 21,17 | 20,80 | 21,80 | 21,80 | 3.262 | +4,81% |
| 2010-02-09 | 20,30 | 20,30 | 20,80 | 20,80 | 4.125 | +1,46% |
| 2010-02-08 | 21,20 | 20,15 | 21,40 | 20,50 | 5.938 | +0,00% |
| 2010-02-05 | 20,51 | 20,20 | 21,00 | 20,50 | 33.051 | -4,65% |
