EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-12-07 | 23,24 | 22,00 | 23,24 | 22,40 | 2.978 | -2,61% |
| 2009-12-04 | 22,40 | 22,25 | 23,30 | 23,00 | 12.698 | +0,00% |
| 2009-12-03 | 21,70 | 21,10 | 23,30 | 23,00 | 20.870 | +3,60% |
| 2009-12-02 | 22,00 | 21,10 | 23,20 | 22,20 | 15.832 | -0,67% |
| 2009-12-01 | 23,40 | 21,50 | 23,40 | 22,35 | 27.285 | -3,99% |
| 2009-11-30 | 24,53 | 23,23 | 24,53 | 23,28 | 25.783 | -4,98% |
| 2009-11-27 | 24,45 | 23,30 | 24,53 | 24,50 | 8.896 | -2,58% |
| 2009-11-26 | 25,60 | 24,52 | 25,60 | 25,15 | 2.669 | -2,86% |
| 2009-11-25 | 26,00 | 25,30 | 26,80 | 25,89 | 7.133 | -0,42% |
| 2009-11-24 | 26,80 | 25,53 | 26,80 | 26,00 | 21.583 | -1,03% |
| 2009-11-23 | 24,60 | 24,03 | 26,44 | 26,27 | 19.430 | +7,22% |
| 2009-11-20 | 23,29 | 23,15 | 24,50 | 24,50 | 32.691 | +6,48% |
| 2009-11-19 | 22,99 | 22,99 | 23,95 | 23,01 | 16.949 | +0,04% |
| 2009-11-18 | 23,00 | 22,99 | 23,48 | 23,00 | 12.052 | -2,13% |
| 2009-11-17 | 23,85 | 23,10 | 23,85 | 23,50 | 11.947 | -1,51% |
| 2009-11-16 | 25,00 | 23,40 | 25,00 | 23,86 | 73.159 | -5,32% |
| 2009-11-13 | 24,30 | 24,11 | 25,40 | 25,20 | 24.756 | +3,70% |
| 2009-11-12 | 23,49 | 23,00 | 24,80 | 24,30 | 34.534 | +5,70% |
| 2009-11-10 | 23,20 | 22,74 | 23,50 | 22,99 | 17.556 | -0,43% |
| 2009-11-09 | 22,50 | 22,10 | 23,44 | 23,09 | 21.152 | +4,95% |
