EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-05-20 | 14,80 | 14,50 | 15,27 | 14,98 | 2.764 | -1,12% |
| 2009-05-19 | 15,99 | 14,80 | 15,99 | 15,15 | 5.314 | -1,56% |
| 2009-05-18 | 15,50 | 14,72 | 17,00 | 15,39 | 29.025 | +5,99% |
| 2009-05-15 | 14,52 | 14,52 | 14,52 | 14,52 | 570 | -0,21% |
| 2009-05-14 | 15,40 | 14,54 | 15,40 | 14,55 | 778 | +0,21% |
| 2009-05-13 | 15,48 | 14,52 | 15,48 | 14,52 | 2.120 | +0,14% |
| 2009-05-12 | 14,70 | 14,50 | 14,70 | 14,50 | 570 | -5,78% |
| 2009-05-08 | 15,39 | 15,39 | 15,39 | 15,39 | 30 | +0,59% |
| 2009-05-07 | 14,70 | 14,70 | 15,30 | 15,30 | 57 | -0,97% |
| 2009-05-04 | 15,45 | 15,45 | 15,45 | 15,45 | 64 | +3,00% |
| 2009-04-30 | 15,00 | 15,00 | 15,00 | 15,00 | 500 | -3,35% |
| 2009-04-27 | 15,90 | 15,40 | 15,99 | 15,52 | 2.832 | -2,94% |
| 2009-04-24 | 15,00 | 15,00 | 15,99 | 15,99 | 572 | +4,37% |
| 2009-04-23 | 15,00 | 14,91 | 15,40 | 15,32 | 1.402 | -0,78% |
| 2009-04-22 | 15,01 | 14,80 | 15,44 | 15,44 | 301 | -0,06% |
| 2009-04-21 | 15,59 | 14,75 | 15,59 | 15,45 | 793 | -1,28% |
| 2009-04-16 | 15,43 | 14,71 | 15,67 | 15,65 | 3.120 | +2,96% |
| 2009-04-15 | 15,45 | 15,20 | 15,45 | 15,20 | 1.611 | -1,62% |
| 2009-04-14 | 16,00 | 15,45 | 16,00 | 15,45 | 340 | -3,44% |
| 2009-04-09 | 15,90 | 15,90 | 16,00 | 16,00 | 1.083 | +1,27% |
