EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-08-14 | 13,35 | 13,35 | 14,39 | 13,60 | 42.332 | +2,56% |
| 2009-08-13 | 13,10 | 13,02 | 13,26 | 13,26 | 11.950 | +1,38% |
| 2009-08-12 | 13,20 | 13,07 | 13,20 | 13,08 | 1.528 | -0,91% |
| 2009-08-11 | 13,30 | 13,10 | 13,37 | 13,20 | 21.254 | +0,00% |
| 2009-08-10 | 13,29 | 13,20 | 13,29 | 13,20 | 135.230 | -0,68% |
| 2009-08-07 | 13,30 | 13,20 | 13,30 | 13,29 | 4.327 | -0,08% |
| 2009-08-06 | 13,40 | 13,29 | 13,40 | 13,30 | 4.792 | +1,14% |
| 2009-08-05 | 13,20 | 13,15 | 13,37 | 13,15 | 27.832 | -0,60% |
| 2009-08-04 | 13,20 | 13,13 | 13,23 | 13,23 | 805 | -0,15% |
| 2009-08-03 | 13,01 | 13,01 | 13,30 | 13,25 | 1.248 | +1,84% |
| 2009-07-31 | 13,30 | 13,01 | 13,50 | 13,01 | 4.269 | -1,44% |
| 2009-07-30 | 13,25 | 13,18 | 13,29 | 13,20 | 2.469 | +0,00% |
| 2009-07-29 | 13,23 | 13,00 | 13,30 | 13,20 | 5.225 | +1,54% |
| 2009-07-28 | 13,00 | 13,00 | 13,13 | 13,00 | 5.904 | +0,31% |
| 2009-07-27 | 13,15 | 12,96 | 13,15 | 12,96 | 5.974 | -1,44% |
| 2009-07-24 | 13,34 | 13,15 | 13,39 | 13,15 | 1.500 | -1,05% |
| 2009-07-23 | 13,01 | 13,00 | 13,29 | 13,29 | 1.776 | -0,52% |
| 2009-07-22 | 13,48 | 13,00 | 13,48 | 13,36 | 5.779 | -0,89% |
| 2009-07-21 | 13,00 | 13,00 | 13,48 | 13,48 | 1.750 | -0,07% |
| 2009-07-20 | 13,10 | 13,00 | 13,55 | 13,49 | 4.133 | +1,43% |
