EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2008-09-16 | 15,50 | 14,06 | 17,00 | 17,00 | 820 | +9,68% |
| 2008-09-10 | 15,50 | 15,50 | 15,50 | 15,50 | 70 | +0,00% |
| 2008-09-09 | 15,50 | 15,50 | 15,50 | 15,50 | 40 | -3,13% |
| 2008-09-05 | 16,00 | 16,00 | 16,00 | 16,00 | 100 | +3,23% |
| 2008-09-04 | 15,50 | 15,50 | 15,50 | 15,50 | 11 | -3,13% |
| 2008-09-03 | 16,00 | 16,00 | 16,00 | 16,00 | 25 | +0,63% |
| 2008-09-02 | 15,90 | 15,90 | 15,90 | 15,90 | 15 | -1,00% |
| 2008-09-01 | 15,67 | 15,50 | 17,96 | 16,06 | 1.434 | -2,67% |
| 2008-08-28 | 16,50 | 16,50 | 16,50 | 16,50 | 360 | +0,24% |
| 2008-08-21 | 16,50 | 15,67 | 16,50 | 16,46 | 639 | -0,24% |
| 2008-08-18 | 16,15 | 16,15 | 16,50 | 16,50 | 614 | -2,94% |
| 2008-08-11 | 18,00 | 16,95 | 18,00 | 17,00 | 4.451 | -2,75% |
| 2008-08-07 | 17,00 | 17,00 | 17,78 | 17,48 | 466 | +4,05% |
| 2008-08-06 | 16,80 | 16,80 | 16,80 | 16,80 | 1 | +1,33% |
| 2008-08-05 | 16,55 | 16,39 | 16,58 | 16,58 | 1.001 | +1,10% |
| 2008-08-04 | 15,56 | 15,50 | 16,40 | 16,40 | 2.303 | +5,74% |
| 2008-08-01 | 15,49 | 15,49 | 15,51 | 15,51 | 1.161 | +5,15% |
| 2008-07-31 | 15,70 | 14,75 | 16,60 | 14,75 | 1.374 | -4,22% |
| 2008-07-30 | 13,70 | 13,70 | 15,40 | 15,40 | 11.863 | +10,00% |
| 2008-07-29 | 14,00 | 13,30 | 14,50 | 14,00 | 773 | +3,02% |
