EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-11-06 | 22,10 | 21,50 | 22,30 | 22,00 | 16.647 | -0,90% |
| 2009-11-05 | 20,50 | 20,50 | 22,39 | 22,20 | 69.371 | +8,82% |
| 2009-11-04 | 20,10 | 20,10 | 21,29 | 20,40 | 4.063 | -0,15% |
| 2009-11-03 | 20,47 | 19,50 | 20,47 | 20,43 | 4.542 | +0,29% |
| 2009-11-02 | 20,21 | 20,00 | 20,37 | 20,37 | 1.757 | -0,63% |
| 2009-10-30 | 20,97 | 20,30 | 20,97 | 20,50 | 6.192 | -2,05% |
| 2009-10-29 | 20,79 | 20,65 | 20,94 | 20,93 | 14.384 | +0,67% |
| 2009-10-28 | 20,50 | 20,25 | 20,93 | 20,79 | 14.141 | +0,00% |
| 2009-10-27 | 20,40 | 20,11 | 21,40 | 20,79 | 44.016 | -0,48% |
| 2009-10-26 | 21,25 | 20,30 | 21,40 | 20,89 | 6.281 | -1,00% |
| 2009-10-23 | 19,91 | 19,80 | 21,30 | 21,10 | 19.571 | +6,57% |
| 2009-10-22 | 19,38 | 19,37 | 19,95 | 19,80 | 7.466 | +3,13% |
| 2009-10-21 | 19,17 | 19,00 | 19,40 | 19,20 | 8.021 | +0,05% |
| 2009-10-20 | 18,76 | 18,76 | 19,20 | 19,19 | 4.202 | +1,11% |
| 2009-10-19 | 19,29 | 18,79 | 19,29 | 18,98 | 155 | -0,11% |
| 2009-10-16 | 19,44 | 18,85 | 19,46 | 19,00 | 20.155 | +0,00% |
| 2009-10-15 | 19,15 | 18,77 | 19,20 | 19,00 | 4.322 | -0,26% |
| 2009-10-14 | 18,80 | 18,80 | 19,50 | 19,05 | 4.899 | -0,26% |
| 2009-10-13 | 19,05 | 18,92 | 19,10 | 19,10 | 2.746 | -0,57% |
| 2009-10-12 | 19,75 | 19,01 | 19,75 | 19,21 | 2.417 | -2,34% |
