EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-03-03 | 15,60 | 15,60 | 15,80 | 15,80 | 107 | +4,64% |
| 2009-03-02 | 15,50 | 15,10 | 15,50 | 15,10 | 151 | -4,73% |
| 2009-02-27 | 15,85 | 15,85 | 15,85 | 15,85 | 190 | -2,76% |
| 2009-02-26 | 16,50 | 16,30 | 16,50 | 16,30 | 149 | +0,00% |
| 2009-02-25 | 16,30 | 16,30 | 16,30 | 16,30 | 100 | +6,54% |
| 2009-02-24 | 15,99 | 15,30 | 16,40 | 15,30 | 1.141 | -5,56% |
| 2009-02-23 | 15,99 | 15,99 | 16,20 | 16,20 | 168 | +1,31% |
| 2009-02-19 | 15,99 | 15,70 | 15,99 | 15,99 | 276 | -0,06% |
| 2009-02-17 | 16,00 | 16,00 | 16,00 | 16,00 | 1.100 | +0,00% |
| 2009-02-13 | 16,20 | 16,00 | 16,20 | 16,00 | 800 | -2,44% |
| 2009-02-11 | 16,40 | 16,40 | 16,40 | 16,40 | 270 | -2,38% |
| 2009-02-10 | 16,80 | 16,80 | 16,80 | 16,80 | 12 | +2,44% |
| 2009-02-09 | 16,40 | 16,40 | 16,40 | 16,40 | 350 | -0,61% |
| 2009-02-05 | 16,50 | 16,50 | 16,50 | 16,50 | 500 | +0,61% |
| 2009-02-04 | 16,40 | 16,40 | 16,40 | 16,40 | 110 | +5,81% |
| 2009-02-03 | 16,00 | 15,50 | 16,00 | 15,50 | 65 | -3,13% |
| 2009-02-02 | 16,00 | 16,00 | 16,00 | 16,00 | 50 | +3,23% |
| 2009-01-28 | 15,50 | 15,50 | 15,50 | 15,50 | 205 | -8,18% |
| 2009-01-26 | 16,30 | 16,30 | 16,88 | 16,88 | 10 | +9,97% |
| 2009-01-23 | 15,10 | 14,70 | 15,35 | 15,35 | 1.535 | -3,46% |
