EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2007-07-18 | 33,00 | 33,00 | 33,80 | 33,00 | 2.349 | +1,91% |
| 2007-07-17 | 31,79 | 30,50 | 32,38 | 32,38 | 2.057 | +0,00% |
| 2007-07-16 | 31,79 | 31,31 | 32,38 | 32,38 | 1.344 | +0,00% |
| 2007-07-13 | 31,79 | 31,21 | 32,38 | 32,38 | 1.043 | +0,00% |
| 2007-07-12 | 32,15 | 30,80 | 32,38 | 32,38 | 3.958 | +0,06% |
| 2007-07-11 | 31,27 | 30,71 | 32,37 | 32,36 | 2.619 | +1,60% |
| 2007-07-10 | 30,85 | 30,00 | 32,00 | 31,85 | 2.548 | +1,37% |
| 2007-07-09 | 31,32 | 29,56 | 32,00 | 31,42 | 1.297 | -1,50% |
| 2007-07-06 | 31,42 | 29,55 | 31,90 | 31,90 | 2.711 | -0,31% |
| 2007-07-05 | 30,20 | 29,00 | 32,50 | 32,00 | 2.432 | +4,75% |
| 2007-07-04 | 31,42 | 30,55 | 31,42 | 30,55 | 3.549 | -4,53% |
| 2007-07-03 | 31,42 | 30,60 | 32,00 | 32,00 | 2.111 | +0,00% |
| 2007-07-02 | 32,00 | 30,60 | 32,00 | 32,00 | 1.532 | +0,00% |
| 2007-06-29 | 32,29 | 30,50 | 32,34 | 32,00 | 4.168 | -0,90% |
| 2007-06-28 | 32,30 | 30,20 | 32,34 | 32,29 | 6.340 | -0,03% |
| 2007-06-27 | 32,10 | 30,34 | 32,35 | 32,30 | 3.493 | +0,75% |
| 2007-06-26 | 32,50 | 30,21 | 32,50 | 32,06 | 2.930 | -0,31% |
| 2007-06-25 | 30,93 | 30,04 | 32,60 | 32,16 | 601 | +2,13% |
| 2007-06-22 | 31,69 | 30,62 | 31,69 | 31,49 | 3.829 | -2,45% |
| 2007-06-21 | 31,60 | 30,05 | 32,30 | 32,28 | 2.638 | +2,48% |
