EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-07-17 | 13,10 | 13,00 | 13,30 | 13,30 | 2.194 | +1,37% |
| 2009-07-16 | 13,11 | 13,10 | 13,13 | 13,12 | 290 | -2,45% |
| 2009-07-15 | 13,10 | 13,10 | 13,45 | 13,45 | 430 | +0,37% |
| 2009-07-14 | 13,40 | 13,05 | 13,40 | 13,40 | 1.420 | -0,96% |
| 2009-07-13 | 13,53 | 13,53 | 13,53 | 13,53 | 50 | +1,42% |
| 2009-07-10 | 13,25 | 13,20 | 13,34 | 13,34 | 1.380 | -1,48% |
| 2009-07-09 | 13,54 | 13,54 | 13,54 | 13,54 | 64 | -0,29% |
| 2009-07-08 | 13,58 | 13,27 | 13,58 | 13,58 | 214 | +0,00% |
| 2009-07-07 | 13,65 | 13,40 | 13,65 | 13,58 | 720 | +0,59% |
| 2009-07-06 | 13,50 | 13,50 | 13,50 | 13,50 | 316 | -1,75% |
| 2009-07-03 | 13,74 | 13,74 | 13,74 | 13,74 | 154 | +4,09% |
| 2009-07-02 | 13,20 | 13,20 | 13,88 | 13,20 | 180 | -0,75% |
| 2009-07-01 | 13,82 | 13,30 | 13,83 | 13,30 | 2.870 | -4,25% |
| 2009-06-30 | 13,89 | 13,89 | 13,89 | 13,89 | 100 | +1,76% |
| 2009-06-29 | 13,60 | 13,60 | 13,98 | 13,65 | 822 | +0,00% |
| 2009-06-26 | 13,65 | 13,65 | 13,65 | 13,65 | 100 | +3,25% |
| 2009-06-25 | 13,94 | 13,22 | 13,94 | 13,22 | 6.289 | -3,64% |
| 2009-06-24 | 13,74 | 13,70 | 13,74 | 13,72 | 729 | -0,15% |
| 2009-06-23 | 13,65 | 13,65 | 14,00 | 13,74 | 2.814 | +0,59% |
| 2009-06-22 | 13,68 | 13,25 | 13,70 | 13,66 | 1.483 | +3,09% |
