EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-04-08 | 15,30 | 15,30 | 15,80 | 15,80 | 151 | +3,20% |
| 2009-04-06 | 15,80 | 15,30 | 16,00 | 15,31 | 2.133 | -3,10% |
| 2009-04-03 | 15,99 | 15,20 | 15,99 | 15,80 | 1.978 | -1,19% |
| 2009-04-02 | 16,00 | 15,50 | 16,50 | 15,99 | 2.739 | -0,06% |
| 2009-04-01 | 15,50 | 15,50 | 16,25 | 16,00 | 1.600 | -2,44% |
| 2009-03-31 | 15,82 | 15,48 | 16,40 | 16,40 | 2.675 | -3,53% |
| 2009-03-30 | 15,95 | 15,95 | 17,00 | 17,00 | 1.998 | +3,72% |
| 2009-03-27 | 16,39 | 16,39 | 16,39 | 16,39 | 30 | +4,93% |
| 2009-03-26 | 15,80 | 15,62 | 15,80 | 15,62 | 1.204 | +0,13% |
| 2009-03-25 | 15,70 | 15,60 | 16,30 | 15,60 | 1.055 | -7,14% |
| 2009-03-24 | 16,50 | 16,50 | 16,80 | 16,80 | 60 | +1,82% |
| 2009-03-23 | 15,50 | 15,50 | 16,50 | 16,50 | 1.642 | +6,45% |
| 2009-03-20 | 15,50 | 15,50 | 15,50 | 15,50 | 65 | +2,72% |
| 2009-03-19 | 15,07 | 15,07 | 15,09 | 15,09 | 2.650 | +0,00% |
| 2009-03-18 | 14,60 | 14,60 | 15,09 | 15,09 | 102 | +0,00% |
| 2009-03-13 | 14,90 | 14,90 | 15,09 | 15,09 | 500 | -0,07% |
| 2009-03-12 | 15,10 | 15,10 | 15,10 | 15,10 | 635 | -4,43% |
| 2009-03-09 | 15,80 | 15,80 | 15,80 | 15,80 | 3 | +0,00% |
| 2009-03-06 | 15,11 | 15,10 | 15,80 | 15,80 | 200 | -3,07% |
| 2009-03-04 | 15,00 | 14,50 | 16,30 | 16,30 | 450 | +3,16% |
