EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2008-05-06 | 15,70 | 15,70 | 16,80 | 16,80 | 810 | +2,13% |
| 2008-05-05 | 15,96 | 15,16 | 16,45 | 16,45 | 283 | -2,08% |
| 2008-04-30 | 15,90 | 15,72 | 16,80 | 16,80 | 530 | +1,51% |
| 2008-04-29 | 16,55 | 16,55 | 16,55 | 16,55 | 10 | +1,22% |
| 2008-04-28 | 16,00 | 16,00 | 16,60 | 16,35 | 1.487 | +1,18% |
| 2008-04-25 | 16,16 | 16,16 | 16,16 | 16,16 | 59 | -0,25% |
| 2008-04-24 | 16,20 | 15,65 | 16,20 | 16,20 | 111 | +1,69% |
| 2008-04-23 | 16,00 | 15,75 | 16,00 | 15,93 | 211 | -0,44% |
| 2008-04-22 | 16,14 | 16,00 | 16,80 | 16,00 | 850 | -5,83% |
| 2008-04-21 | 16,14 | 16,02 | 16,99 | 16,99 | 422 | +0,00% |
| 2008-04-18 | 16,15 | 16,15 | 16,99 | 16,99 | 28 | -0,06% |
| 2008-04-16 | 17,48 | 16,60 | 17,48 | 17,00 | 347 | -2,58% |
| 2008-04-15 | 17,45 | 17,45 | 17,45 | 17,45 | 10 | +2,05% |
| 2008-04-14 | 17,10 | 17,10 | 17,10 | 17,10 | 9 | +3,64% |
| 2008-04-11 | 17,01 | 16,50 | 17,01 | 16,50 | 8.219 | -5,71% |
| 2008-04-10 | 17,50 | 17,50 | 17,50 | 17,50 | 430 | +0,00% |
| 2008-04-09 | 17,50 | 17,50 | 17,50 | 17,50 | 108 | -2,78% |
| 2008-04-07 | 17,00 | 17,00 | 18,00 | 18,00 | 1.207 | +5,88% |
| 2008-04-03 | 17,00 | 16,70 | 17,00 | 17,00 | 650 | -0,58% |
| 2008-04-01 | 17,50 | 17,10 | 17,50 | 17,10 | 60 | -5,00% |
