EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-06-19 | 13,55 | 13,25 | 13,55 | 13,25 | 2.462 | +1,92% |
| 2009-06-17 | 13,49 | 13,00 | 13,49 | 13,00 | 4.616 | -3,63% |
| 2009-06-16 | 13,48 | 13,30 | 13,49 | 13,49 | 5.114 | +0,15% |
| 2009-06-15 | 13,83 | 13,05 | 13,83 | 13,47 | 1.608 | -0,15% |
| 2009-06-12 | 13,55 | 13,00 | 13,55 | 13,49 | 2.350 | -0,07% |
| 2009-06-10 | 13,50 | 13,45 | 13,50 | 13,50 | 2.021 | +0,60% |
| 2009-06-09 | 14,00 | 13,42 | 14,00 | 13,42 | 1.150 | +0,90% |
| 2009-06-08 | 13,99 | 13,30 | 13,99 | 13,30 | 6.102 | -2,92% |
| 2009-06-05 | 12,95 | 12,95 | 14,10 | 13,70 | 3.041 | +6,37% |
| 2009-06-04 | 13,20 | 12,88 | 13,20 | 12,88 | 4.216 | -1,68% |
| 2009-06-03 | 13,30 | 13,10 | 13,30 | 13,10 | 6.568 | -1,50% |
| 2009-06-02 | 13,60 | 12,86 | 13,60 | 13,30 | 8.020 | +0,00% |
| 2009-06-01 | 13,50 | 13,30 | 13,50 | 13,30 | 2.443 | +0,38% |
| 2009-05-29 | 13,80 | 13,25 | 14,31 | 13,25 | 9.732 | -5,36% |
| 2009-05-28 | 14,48 | 14,00 | 14,48 | 14,00 | 11.866 | -3,38% |
| 2009-05-27 | 14,58 | 14,00 | 14,59 | 14,49 | 5.005 | +0,62% |
| 2009-05-26 | 14,49 | 14,00 | 14,70 | 14,40 | 3.369 | +0,70% |
| 2009-05-25 | 14,21 | 14,01 | 14,43 | 14,30 | 1.750 | +1,35% |
| 2009-05-22 | 14,40 | 13,00 | 14,80 | 14,11 | 1.003.121 | -4,66% |
| 2009-05-21 | 15,00 | 14,50 | 15,00 | 14,80 | 3.320 | -1,20% |
