EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2007-09-13 | 28,49 | 28,49 | 28,49 | 28,49 | 100 | -0,04% |
| 2007-09-12 | 28,00 | 27,12 | 28,50 | 28,50 | 595 | +0,71% |
| 2007-09-11 | 27,61 | 27,61 | 28,30 | 28,30 | 260 | -0,70% |
| 2007-09-10 | 28,50 | 28,50 | 28,50 | 28,50 | 34 | -0,52% |
| 2007-09-07 | 27,95 | 27,57 | 28,70 | 28,65 | 264 | +4,56% |
| 2007-09-06 | 27,30 | 27,30 | 27,40 | 27,40 | 62 | +0,37% |
| 2007-09-05 | 27,40 | 27,30 | 27,42 | 27,30 | 421 | -0,44% |
| 2007-09-04 | 28,00 | 27,42 | 28,00 | 27,42 | 383 | -3,28% |
| 2007-09-03 | 27,85 | 27,85 | 28,35 | 28,35 | 189 | +1,29% |
| 2007-08-31 | 28,98 | 27,01 | 28,98 | 27,99 | 540 | +2,34% |
| 2007-08-30 | 27,35 | 27,35 | 28,70 | 27,35 | 906 | +0,00% |
| 2007-08-29 | 27,44 | 26,00 | 27,44 | 27,35 | 1.223 | -0,33% |
| 2007-08-28 | 27,90 | 26,50 | 27,90 | 27,44 | 958 | +1,63% |
| 2007-08-27 | 28,40 | 27,00 | 28,40 | 27,00 | 10.298 | -5,10% |
| 2007-08-24 | 28,60 | 28,25 | 29,20 | 28,45 | 373 | -2,23% |
| 2007-08-23 | 29,00 | 29,00 | 29,10 | 29,10 | 140 | +2,11% |
| 2007-08-22 | 28,99 | 28,05 | 30,00 | 28,50 | 622 | -4,36% |
| 2007-08-21 | 28,20 | 26,50 | 29,80 | 29,80 | 9.599 | +3,47% |
| 2007-08-20 | 30,00 | 28,05 | 30,00 | 28,80 | 233 | -0,35% |
| 2007-08-17 | 28,00 | 28,00 | 29,00 | 28,90 | 2.179 | +3,21% |
