EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2007-10-15 | 28,05 | 27,50 | 28,05 | 28,00 | 1.136 | +1,82% |
| 2007-10-12 | 27,50 | 27,40 | 27,50 | 27,50 | 206 | +0,00% |
| 2007-10-11 | 27,37 | 27,37 | 28,30 | 27,50 | 367 | -1,36% |
| 2007-10-10 | 26,50 | 26,50 | 27,90 | 27,88 | 936 | +1,79% |
| 2007-10-09 | 27,00 | 26,03 | 28,00 | 27,39 | 619 | -0,40% |
| 2007-10-08 | 28,34 | 26,90 | 28,34 | 27,50 | 189 | -0,69% |
| 2007-10-05 | 26,20 | 26,20 | 27,89 | 27,69 | 1.521 | +8,59% |
| 2007-10-04 | 25,80 | 25,04 | 26,00 | 25,50 | 615 | -1,54% |
| 2007-10-03 | 26,21 | 25,90 | 26,60 | 25,90 | 1.488 | -3,00% |
| 2007-10-02 | 27,28 | 26,70 | 27,28 | 26,70 | 1.170 | -1,11% |
| 2007-10-01 | 26,60 | 24,50 | 28,00 | 27,00 | 1.395 | +0,00% |
| 2007-09-28 | 27,99 | 27,00 | 27,99 | 27,00 | 1.252 | -3,50% |
| 2007-09-27 | 28,14 | 27,50 | 28,76 | 27,98 | 1.556 | +1,45% |
| 2007-09-26 | 29,00 | 26,62 | 29,00 | 27,58 | 8.044 | -3,23% |
| 2007-09-25 | 29,07 | 27,00 | 29,58 | 28,50 | 1.045 | +0,00% |
| 2007-09-24 | 28,64 | 28,50 | 29,58 | 28,50 | 146 | -0,52% |
| 2007-09-21 | 28,80 | 28,65 | 29,00 | 28,65 | 410 | -2,55% |
| 2007-09-19 | 29,60 | 27,70 | 29,60 | 29,40 | 965 | +5,00% |
| 2007-09-18 | 27,00 | 27,00 | 28,50 | 28,00 | 1.125 | -1,55% |
| 2007-09-17 | 27,10 | 27,10 | 28,45 | 28,44 | 157 | -0,18% |
