EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-01-21 | 15,90 | 15,90 | 15,90 | 15,90 | 15 | +3,25% |
| 2009-01-20 | 15,40 | 15,40 | 15,40 | 15,40 | 15 | -5,52% |
| 2009-01-19 | 16,00 | 16,00 | 16,30 | 16,30 | 730 | -0,61% |
| 2009-01-15 | 15,50 | 15,50 | 16,40 | 16,40 | 72 | +0,61% |
| 2009-01-09 | 16,40 | 16,00 | 16,40 | 16,30 | 1.501 | -3,55% |
| 2009-01-08 | 16,30 | 16,30 | 16,90 | 16,90 | 22 | +3,05% |
| 2009-01-07 | 16,20 | 16,05 | 16,80 | 16,40 | 1.275 | -0,61% |
| 2009-01-06 | 16,00 | 16,00 | 16,50 | 16,50 | 4.944 | +6,45% |
| 2009-01-05 | 16,00 | 15,50 | 16,00 | 15,50 | 550 | -3,13% |
| 2008-12-31 | 15,80 | 15,80 | 16,00 | 16,00 | 531 | +0,00% |
| 2008-12-30 | 16,00 | 16,00 | 16,00 | 16,00 | 20 | +0,00% |
| 2008-12-29 | 16,00 | 16,00 | 16,00 | 16,00 | 20 | +0,00% |
| 2008-12-23 | 16,00 | 15,80 | 16,00 | 16,00 | 65 | +0,00% |
| 2008-12-22 | 16,00 | 16,00 | 16,00 | 16,00 | 2 | -4,19% |
| 2008-12-19 | 16,70 | 16,70 | 16,70 | 16,70 | 10 | +4,38% |
| 2008-12-18 | 15,70 | 15,50 | 16,00 | 16,00 | 3.416 | +1,91% |
| 2008-12-16 | 15,20 | 14,50 | 15,70 | 15,70 | 1.781 | +3,29% |
| 2008-12-15 | 15,20 | 15,20 | 15,20 | 15,20 | 10 | +2,70% |
| 2008-12-11 | 14,50 | 14,50 | 14,80 | 14,80 | 119 | -3,27% |
| 2008-12-10 | 15,30 | 15,30 | 15,30 | 15,30 | 97 | +0,00% |
