EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2008-01-17 | 17,50 | 15,21 | 17,50 | 16,07 | 6.580 | -4,91% |
| 2008-01-16 | 16,00 | 15,17 | 17,20 | 16,90 | 15.709 | +1,68% |
| 2008-01-15 | 17,57 | 16,62 | 18,42 | 16,62 | 330 | -5,41% |
| 2008-01-14 | 17,00 | 16,40 | 17,57 | 17,57 | 1.115 | -3,46% |
| 2008-01-11 | 17,91 | 17,30 | 18,20 | 18,20 | 915 | -1,62% |
| 2008-01-10 | 18,01 | 18,01 | 19,50 | 18,50 | 438 | -5,13% |
| 2008-01-09 | 19,45 | 17,20 | 19,50 | 19,50 | 271 | +0,52% |
| 2008-01-08 | 19,10 | 18,30 | 19,50 | 19,40 | 1.181 | +2,11% |
| 2008-01-07 | 17,65 | 17,65 | 19,50 | 19,00 | 1.627 | +2,70% |
| 2008-01-04 | 18,50 | 18,50 | 18,50 | 18,50 | 99 | +4,93% |
| 2008-01-03 | 17,50 | 17,50 | 18,95 | 17,63 | 390 | +3,10% |
| 2008-01-02 | 16,35 | 16,35 | 19,95 | 17,10 | 270 | -1,44% |
| 2007-12-28 | 17,50 | 16,10 | 18,00 | 17,35 | 1.415 | -0,86% |
| 2007-12-27 | 18,10 | 17,50 | 18,10 | 17,50 | 116 | +2,34% |
| 2007-12-21 | 16,50 | 16,50 | 17,10 | 17,10 | 704 | +0,59% |
| 2007-12-20 | 16,20 | 15,52 | 17,00 | 17,00 | 1.864 | +3,03% |
| 2007-12-19 | 16,70 | 16,50 | 16,94 | 16,50 | 625 | -1,79% |
| 2007-12-18 | 16,80 | 16,80 | 17,45 | 16,80 | 531 | -2,33% |
| 2007-12-17 | 18,05 | 17,20 | 18,05 | 17,20 | 1.050 | -9,47% |
| 2007-12-14 | 19,00 | 18,00 | 19,00 | 19,00 | 293 | +0,00% |
