EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2008-06-13 | 14,50 | 14,26 | 15,80 | 14,26 | 467 | -1,31% |
| 2008-06-12 | 14,45 | 14,45 | 14,45 | 14,45 | 33 | -1,37% |
| 2008-06-11 | 14,36 | 14,30 | 14,65 | 14,65 | 2.075 | -2,85% |
| 2008-06-10 | 16,58 | 14,35 | 16,58 | 15,08 | 1.051 | -6,45% |
| 2008-06-09 | 16,12 | 16,12 | 16,12 | 16,12 | 1 | +0,69% |
| 2008-06-05 | 16,02 | 16,01 | 16,02 | 16,01 | 160 | -4,47% |
| 2008-06-03 | 16,76 | 16,76 | 16,76 | 16,76 | 1 | +0,96% |
| 2008-06-02 | 16,06 | 16,06 | 16,60 | 16,60 | 3 | -0,54% |
| 2008-05-30 | 16,10 | 16,10 | 16,69 | 16,69 | 21 | -0,06% |
| 2008-05-28 | 16,20 | 16,20 | 16,70 | 16,70 | 45 | +0,60% |
| 2008-05-27 | 16,60 | 16,60 | 16,60 | 16,60 | 11 | -2,30% |
| 2008-05-26 | 17,19 | 16,99 | 17,19 | 16,99 | 60 | +1,01% |
| 2008-05-21 | 17,06 | 16,01 | 17,20 | 16,82 | 477 | +3,57% |
| 2008-05-20 | 17,10 | 16,24 | 17,10 | 16,24 | 558 | -3,22% |
| 2008-05-19 | 16,78 | 16,78 | 16,78 | 16,78 | 1 | +0,54% |
| 2008-05-16 | 16,80 | 15,96 | 16,80 | 16,69 | 945 | -3,86% |
| 2008-05-15 | 17,40 | 16,53 | 17,40 | 17,36 | 237 | -1,31% |
| 2008-05-09 | 16,40 | 16,40 | 17,79 | 17,59 | 229 | +2,03% |
| 2008-05-08 | 15,67 | 15,42 | 17,24 | 17,24 | 698 | +4,48% |
| 2008-05-07 | 16,00 | 15,20 | 16,50 | 16,50 | 2.284 | -1,79% |
