EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-09-11 | 17,88 | 17,22 | 18,39 | 18,20 | 13.447 | +3,41% |
| 2009-09-10 | 18,85 | 17,00 | 19,00 | 17,60 | 17.543 | -3,83% |
| 2009-09-09 | 18,80 | 17,60 | 18,80 | 18,30 | 8.441 | -2,66% |
| 2009-09-08 | 19,29 | 18,75 | 19,29 | 18,80 | 20.865 | +0,27% |
| 2009-09-07 | 17,70 | 17,70 | 19,40 | 18,75 | 20.927 | +7,14% |
| 2009-09-04 | 17,40 | 17,11 | 17,71 | 17,50 | 15.706 | +2,64% |
| 2009-09-03 | 17,20 | 17,05 | 17,69 | 17,05 | 26.555 | -0,87% |
| 2009-09-02 | 17,74 | 16,70 | 17,94 | 17,20 | 42.102 | -4,39% |
| 2009-09-01 | 17,01 | 16,89 | 18,50 | 17,99 | 129.475 | +12,44% |
| 2009-08-31 | 14,94 | 14,75 | 16,00 | 16,00 | 84.427 | +7,02% |
| 2009-08-28 | 14,93 | 14,55 | 15,50 | 14,95 | 33.957 | +1,77% |
| 2009-08-27 | 14,98 | 14,58 | 14,99 | 14,69 | 29.020 | +3,31% |
| 2009-08-26 | 14,97 | 14,22 | 14,97 | 14,22 | 11.823 | -3,92% |
| 2009-08-25 | 14,52 | 14,20 | 14,99 | 14,80 | 17.869 | +1,93% |
| 2009-08-24 | 14,70 | 14,50 | 14,70 | 14,52 | 7.606 | -1,22% |
| 2009-08-21 | 14,77 | 14,50 | 14,80 | 14,70 | 14.622 | -0,47% |
| 2009-08-20 | 14,83 | 14,50 | 14,86 | 14,77 | 51.111 | +2,36% |
| 2009-08-19 | 14,30 | 14,10 | 14,45 | 14,43 | 39.930 | +0,98% |
| 2009-08-18 | 13,57 | 13,57 | 14,99 | 14,29 | 45.614 | +5,07% |
| 2009-08-17 | 13,60 | 13,40 | 14,00 | 13,60 | 17.192 | +0,00% |
