EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2008-12-09 | 15,30 | 15,30 | 15,30 | 15,30 | 10 | +3,38% |
| 2008-12-08 | 15,35 | 14,80 | 15,35 | 14,80 | 840 | -1,33% |
| 2008-12-05 | 13,99 | 13,99 | 15,00 | 15,00 | 735 | +7,22% |
| 2008-12-02 | 13,99 | 13,99 | 13,99 | 13,99 | 150 | -2,17% |
| 2008-11-27 | 13,99 | 13,99 | 14,30 | 14,30 | 608 | +2,22% |
| 2008-11-25 | 14,00 | 13,90 | 14,00 | 13,99 | 217 | +0,00% |
| 2008-11-24 | 13,99 | 13,99 | 13,99 | 13,99 | 35 | +0,00% |
| 2008-11-21 | 13,98 | 13,60 | 14,00 | 13,99 | 4.035 | +7,62% |
| 2008-11-20 | 13,50 | 13,00 | 13,50 | 13,00 | 873 | -7,08% |
| 2008-11-19 | 13,00 | 13,00 | 13,99 | 13,99 | 11 | +1,38% |
| 2008-11-18 | 13,60 | 13,60 | 13,80 | 13,80 | 1.642 | +2,22% |
| 2008-11-17 | 13,76 | 13,50 | 14,17 | 13,50 | 133 | -1,89% |
| 2008-11-14 | 13,76 | 13,76 | 13,76 | 13,76 | 1 | -4,71% |
| 2008-11-12 | 14,00 | 13,75 | 14,44 | 14,44 | 510 | +0,00% |
| 2008-11-10 | 14,44 | 14,44 | 14,44 | 14,44 | 1 | +5,02% |
| 2008-11-07 | 13,75 | 13,75 | 13,75 | 13,75 | 540 | +0,00% |
| 2008-11-06 | 14,40 | 13,75 | 14,40 | 13,75 | 1.123 | -0,36% |
| 2008-11-05 | 13,80 | 13,80 | 13,80 | 13,80 | 91 | -4,83% |
| 2008-11-04 | 14,50 | 13,80 | 14,50 | 14,50 | 80 | +1,40% |
| 2008-11-03 | 13,70 | 13,70 | 14,35 | 14,30 | 140 | -1,04% |
