EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-10-09 | 19,73 | 19,10 | 19,73 | 19,67 | 6.990 | -0,35% |
| 2009-10-08 | 19,50 | 19,23 | 19,79 | 19,74 | 5.193 | +1,23% |
| 2009-10-07 | 20,30 | 19,50 | 20,30 | 19,50 | 5.472 | -3,94% |
| 2009-10-06 | 20,35 | 19,90 | 20,50 | 20,30 | 21.821 | +1,60% |
| 2009-10-05 | 19,85 | 19,80 | 20,39 | 19,98 | 7.740 | +1,16% |
| 2009-10-02 | 19,99 | 19,50 | 19,99 | 19,75 | 5.366 | -2,71% |
| 2009-10-01 | 21,30 | 19,52 | 21,30 | 20,30 | 16.632 | -4,69% |
| 2009-09-30 | 21,00 | 20,51 | 21,35 | 21,30 | 8.532 | +2,40% |
| 2009-09-29 | 21,75 | 20,75 | 21,75 | 20,80 | 9.987 | -4,01% |
| 2009-09-28 | 21,60 | 20,70 | 22,48 | 21,67 | 49.180 | +0,79% |
| 2009-09-25 | 19,50 | 19,50 | 21,90 | 21,50 | 50.186 | +10,26% |
| 2009-09-24 | 18,84 | 18,55 | 19,50 | 19,50 | 10.369 | +2,63% |
| 2009-09-23 | 18,88 | 18,88 | 19,19 | 19,00 | 30.098 | +0,96% |
| 2009-09-22 | 18,39 | 18,20 | 18,87 | 18,82 | 12.841 | +2,28% |
| 2009-09-21 | 18,70 | 18,40 | 19,30 | 18,40 | 7.016 | +0,00% |
| 2009-09-18 | 17,41 | 17,40 | 18,40 | 18,40 | 9.084 | +4,25% |
| 2009-09-17 | 17,94 | 17,38 | 17,94 | 17,65 | 4.832 | +0,51% |
| 2009-09-16 | 17,99 | 17,56 | 18,00 | 17,56 | 10.884 | +0,23% |
| 2009-09-15 | 17,95 | 17,32 | 17,95 | 17,52 | 4.145 | -2,12% |
| 2009-09-14 | 18,19 | 17,53 | 18,19 | 17,90 | 9.571 | -1,65% |
