EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2007-12-13 | 19,00 | 18,00 | 19,00 | 19,00 | 121 | +0,00% |
| 2007-12-12 | 19,20 | 19,00 | 19,20 | 19,00 | 422 | -3,26% |
| 2007-12-10 | 20,00 | 19,64 | 20,00 | 19,64 | 167 | -1,31% |
| 2007-12-07 | 19,31 | 19,31 | 19,90 | 19,90 | 82 | -0,50% |
| 2007-12-06 | 20,20 | 19,40 | 20,70 | 20,00 | 265 | -2,30% |
| 2007-12-05 | 20,00 | 20,00 | 20,47 | 20,47 | 65 | +2,35% |
| 2007-12-04 | 19,12 | 19,12 | 20,00 | 20,00 | 489 | +0,00% |
| 2007-12-03 | 21,40 | 19,83 | 21,40 | 20,00 | 1.150 | +0,00% |
| 2007-11-30 | 20,90 | 20,00 | 20,90 | 20,00 | 825 | +0,00% |
| 2007-11-29 | 21,30 | 19,80 | 21,30 | 20,00 | 901 | +0,00% |
| 2007-11-28 | 21,00 | 19,17 | 21,00 | 20,00 | 1.939 | -3,38% |
| 2007-11-27 | 22,50 | 19,01 | 22,50 | 20,70 | 6.142 | -7,17% |
| 2007-11-26 | 23,20 | 21,40 | 23,20 | 22,30 | 677 | +0,90% |
| 2007-11-23 | 23,15 | 20,99 | 23,15 | 22,10 | 5.390 | -2,60% |
| 2007-11-22 | 19,50 | 17,67 | 22,69 | 22,69 | 10.392 | +4,08% |
| 2007-11-21 | 23,20 | 20,00 | 23,20 | 21,80 | 2.456 | -5,22% |
| 2007-11-19 | 22,50 | 21,10 | 23,00 | 23,00 | 768 | -0,86% |
| 2007-11-16 | 23,96 | 22,00 | 23,96 | 23,20 | 1.817 | -4,92% |
| 2007-11-15 | 24,05 | 23,30 | 24,50 | 24,40 | 974 | -0,41% |
| 2007-11-14 | 24,50 | 23,22 | 24,50 | 24,50 | 1.809 | +0,00% |
