EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2010-02-04 | 22,25 | 21,14 | 22,25 | 21,50 | 13.591 | -6,32% |
| 2010-02-03 | 22,79 | 22,79 | 22,95 | 22,95 | 443 | +0,66% |
| 2010-02-02 | 22,25 | 22,25 | 22,95 | 22,80 | 444 | +1,29% |
| 2010-02-01 | 22,60 | 22,51 | 22,60 | 22,51 | 298 | -2,13% |
| 2010-01-29 | 22,56 | 22,52 | 23,00 | 23,00 | 1.306 | +0,00% |
| 2010-01-28 | 23,35 | 22,88 | 23,42 | 23,00 | 4.593 | -1,92% |
| 2010-01-27 | 23,76 | 23,45 | 23,80 | 23,45 | 15.093 | -3,66% |
| 2010-01-26 | 24,35 | 23,83 | 24,35 | 24,34 | 1.293 | -1,14% |
| 2010-01-25 | 23,70 | 23,70 | 24,62 | 24,62 | 2.627 | +0,49% |
| 2010-01-22 | 23,90 | 23,40 | 24,50 | 24,50 | 15.664 | +2,08% |
| 2010-01-21 | 24,00 | 23,56 | 24,00 | 24,00 | 10.099 | +0,42% |
| 2010-01-20 | 23,88 | 23,63 | 23,90 | 23,90 | 21.609 | +0,08% |
| 2010-01-19 | 23,80 | 23,56 | 23,88 | 23,88 | 5.249 | +0,59% |
| 2010-01-18 | 23,21 | 23,15 | 23,74 | 23,74 | 6.770 | -0,25% |
| 2010-01-15 | 23,78 | 23,04 | 23,80 | 23,80 | 85.100 | +0,00% |
| 2010-01-14 | 23,50 | 23,30 | 23,90 | 23,80 | 6.670 | +1,54% |
| 2010-01-13 | 23,91 | 22,99 | 23,91 | 23,44 | 4.296 | -1,92% |
| 2010-01-12 | 24,31 | 23,90 | 25,00 | 23,90 | 21.955 | -3,86% |
| 2010-01-11 | 24,40 | 24,40 | 24,86 | 24,86 | 1.574 | +1,10% |
| 2010-01-08 | 24,98 | 24,34 | 25,00 | 24,59 | 2.405 | -1,44% |
