EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2010-01-07 | 24,54 | 24,00 | 25,18 | 24,95 | 13.693 | -0,20% |
| 2010-01-06 | 25,30 | 24,56 | 25,30 | 25,00 | 7.748 | +0,00% |
| 2010-01-05 | 24,50 | 24,50 | 25,14 | 25,00 | 17.352 | +2,04% |
| 2010-01-04 | 24,03 | 24,00 | 24,50 | 24,50 | 16.636 | +0,00% |
| 2009-12-31 | 24,30 | 24,30 | 24,80 | 24,50 | 16.538 | -0,41% |
| 2009-12-30 | 24,85 | 24,50 | 24,85 | 24,60 | 4.931 | +0,41% |
| 2009-12-29 | 24,75 | 24,40 | 24,75 | 24,50 | 4.520 | -0,81% |
| 2009-12-28 | 24,20 | 24,11 | 24,95 | 24,70 | 8.531 | +2,92% |
| 2009-12-23 | 23,60 | 23,50 | 24,00 | 24,00 | 35.430 | +1,52% |
| 2009-12-22 | 23,35 | 23,31 | 23,75 | 23,64 | 20.721 | +0,60% |
| 2009-12-21 | 23,73 | 22,74 | 23,80 | 23,50 | 10.969 | +0,00% |
| 2009-12-18 | 23,15 | 23,15 | 23,50 | 23,50 | 22.992 | +1,08% |
| 2009-12-17 | 23,40 | 22,50 | 23,60 | 23,25 | 55.251 | -1,69% |
| 2009-12-16 | 23,49 | 23,00 | 23,75 | 23,65 | 20.004 | +1,28% |
| 2009-12-15 | 22,20 | 22,20 | 23,35 | 23,35 | 27.906 | +2,23% |
| 2009-12-14 | 22,32 | 21,91 | 22,84 | 22,84 | 15.239 | +1,06% |
| 2009-12-11 | 22,00 | 21,60 | 22,60 | 22,60 | 15.695 | +2,77% |
| 2009-12-10 | 22,20 | 21,50 | 22,20 | 21,99 | 98.445 | -1,04% |
| 2009-12-09 | 22,66 | 22,03 | 22,66 | 22,22 | 11.170 | -1,86% |
| 2009-12-08 | 22,03 | 21,66 | 22,90 | 22,64 | 17.429 | +1,07% |
