EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2007-08-16 | 28,91 | 27,45 | 31,29 | 28,00 | 3.259 | -11,39% |
| 2007-08-14 | 34,00 | 31,10 | 34,00 | 31,60 | 1.056 | -7,06% |
| 2007-08-13 | 33,85 | 33,26 | 34,60 | 34,00 | 534 | +0,47% |
| 2007-08-10 | 32,70 | 29,00 | 34,50 | 33,84 | 10.554 | -3,34% |
| 2007-08-09 | 39,68 | 35,01 | 40,00 | 35,01 | 4.402 | -10,00% |
| 2007-08-08 | 39,90 | 38,00 | 42,00 | 38,90 | 7.857 | +4,37% |
| 2007-08-07 | 37,00 | 36,34 | 37,95 | 37,27 | 1.648 | +3,53% |
| 2007-08-06 | 38,00 | 34,00 | 38,00 | 36,00 | 1.302 | +2,04% |
| 2007-08-03 | 34,99 | 34,99 | 37,80 | 35,28 | 1.625 | +1,38% |
| 2007-08-02 | 33,66 | 33,56 | 34,80 | 34,80 | 587 | +5,45% |
| 2007-08-01 | 32,99 | 31,65 | 34,80 | 33,00 | 7.818 | +0,03% |
| 2007-07-31 | 33,00 | 31,61 | 33,40 | 32,99 | 5.651 | +0,00% |
| 2007-07-30 | 32,40 | 30,72 | 32,99 | 32,99 | 1.870 | -0,03% |
| 2007-07-27 | 32,70 | 30,57 | 33,00 | 33,00 | 1.640 | -0,90% |
| 2007-07-26 | 33,30 | 32,01 | 33,31 | 33,30 | 4.311 | -0,60% |
| 2007-07-25 | 33,50 | 31,12 | 33,50 | 33,50 | 8.191 | +1,52% |
| 2007-07-24 | 31,79 | 30,66 | 33,00 | 33,00 | 1.805 | +1,91% |
| 2007-07-23 | 30,93 | 30,00 | 32,40 | 32,38 | 1.868 | +2,79% |
| 2007-07-20 | 31,89 | 31,50 | 32,00 | 31,50 | 805 | -3,02% |
| 2007-07-19 | 33,20 | 32,40 | 33,20 | 32,48 | 4.502 | -1,58% |
