EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2008-02-14 | 19,00 | 19,00 | 19,30 | 19,10 | 320 | +0,53% |
| 2008-02-13 | 18,00 | 18,00 | 19,00 | 19,00 | 224 | +5,56% |
| 2008-02-12 | 18,00 | 18,00 | 18,00 | 18,00 | 241 | +0,06% |
| 2008-02-11 | 19,00 | 16,97 | 19,00 | 17,99 | 157 | -0,06% |
| 2008-02-08 | 18,25 | 18,00 | 18,25 | 18,00 | 1.050 | -4,26% |
| 2008-02-07 | 18,50 | 18,50 | 18,80 | 18,80 | 130 | +4,44% |
| 2008-02-06 | 17,99 | 17,99 | 18,00 | 18,00 | 176 | +5,82% |
| 2008-02-05 | 16,82 | 16,82 | 17,01 | 17,01 | 54 | -5,55% |
| 2008-02-04 | 19,40 | 18,01 | 19,40 | 18,01 | 60 | -2,91% |
| 2008-02-01 | 19,50 | 18,55 | 19,50 | 18,55 | 4.756 | +2,20% |
| 2008-01-31 | 16,50 | 16,50 | 18,15 | 18,15 | 2.007 | +10,00% |
| 2008-01-30 | 17,40 | 16,22 | 17,40 | 16,50 | 361 | +1,79% |
| 2008-01-29 | 17,54 | 16,21 | 17,54 | 16,21 | 31 | +1,63% |
| 2008-01-28 | 15,95 | 15,95 | 15,95 | 15,95 | 10 | -3,63% |
| 2008-01-25 | 17,21 | 16,55 | 17,31 | 16,55 | 409 | -1,19% |
| 2008-01-24 | 17,50 | 16,60 | 18,50 | 16,75 | 2.565 | -1,47% |
| 2008-01-23 | 16,98 | 16,98 | 17,00 | 17,00 | 555 | +3,03% |
| 2008-01-22 | 16,60 | 14,70 | 16,60 | 16,50 | 1.630 | +9,27% |
| 2008-01-21 | 16,00 | 15,05 | 16,96 | 15,10 | 658 | -2,89% |
| 2008-01-18 | 16,00 | 15,15 | 17,00 | 15,55 | 209 | -3,24% |
