EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2007-11-13 | 24,50 | 22,71 | 24,50 | 24,50 | 1.299 | +0,41% |
| 2007-11-12 | 24,40 | 24,40 | 24,40 | 24,40 | 10 | +0,41% |
| 2007-11-09 | 24,49 | 23,97 | 24,50 | 24,30 | 475 | +0,00% |
| 2007-11-08 | 22,72 | 22,72 | 24,30 | 24,30 | 394 | -0,78% |
| 2007-11-07 | 24,05 | 22,54 | 24,49 | 24,49 | 1.258 | -0,04% |
| 2007-11-06 | 25,60 | 23,23 | 25,60 | 24,50 | 941 | -3,88% |
| 2007-11-05 | 25,50 | 24,50 | 25,50 | 25,49 | 418 | -0,31% |
| 2007-11-02 | 25,10 | 25,10 | 25,57 | 25,57 | 251 | +0,31% |
| 2007-10-31 | 25,70 | 24,52 | 25,70 | 25,49 | 854 | -0,04% |
| 2007-10-30 | 26,00 | 24,50 | 26,00 | 25,50 | 841 | +0,04% |
| 2007-10-29 | 25,10 | 25,00 | 25,49 | 25,49 | 207 | -0,04% |
| 2007-10-26 | 24,90 | 24,50 | 26,00 | 25,50 | 1.631 | +4,08% |
| 2007-10-25 | 26,50 | 24,18 | 26,50 | 24,50 | 2.782 | -7,58% |
| 2007-10-24 | 26,50 | 26,03 | 27,00 | 26,51 | 675 | -1,78% |
| 2007-10-23 | 27,30 | 26,51 | 27,30 | 26,99 | 616 | -0,04% |
| 2007-10-22 | 28,15 | 27,00 | 28,15 | 27,00 | 1.684 | -2,17% |
| 2007-10-19 | 27,60 | 27,60 | 27,65 | 27,60 | 244 | -0,72% |
| 2007-10-18 | 27,80 | 27,50 | 27,80 | 27,80 | 1.810 | -0,36% |
| 2007-10-17 | 27,90 | 27,90 | 27,90 | 27,90 | 13 | +1,82% |
| 2007-10-16 | 27,50 | 27,30 | 28,45 | 27,40 | 2.448 | -2,14% |
