EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2007-06-20 | 31,00 | 31,00 | 31,61 | 31,50 | 1.374 | +0,03% |
| 2007-06-19 | 30,80 | 29,35 | 31,50 | 31,49 | 5.350 | +1,94% |
| 2007-06-18 | 31,50 | 29,00 | 31,50 | 30,89 | 5.931 | +0,03% |
| 2007-06-15 | 30,01 | 30,01 | 36,31 | 30,88 | 10.700 | +2,93% |
| 2007-06-14 | 28,55 | 27,70 | 30,00 | 30,00 | 3.571 | +3,45% |
| 2007-06-13 | 29,10 | 27,18 | 29,10 | 29,00 | 1.952 | +0,17% |
| 2007-06-12 | 29,20 | 27,13 | 29,20 | 28,95 | 5.283 | -0,17% |
| 2007-06-11 | 27,90 | 26,40 | 29,30 | 29,00 | 3.949 | +3,94% |
| 2007-06-08 | 28,00 | 27,36 | 28,00 | 27,90 | 5.704 | -2,75% |
| 2007-06-06 | 27,33 | 27,00 | 29,20 | 28,69 | 8.687 | +20,24% |
| 2007-06-05 | 26,51 | 23,86 | 27,62 | 23,86 | 33.117 | -11,63% |
| 2007-06-04 | 26,50 | 25,50 | 27,00 | 27,00 | 2.457 | +0,04% |
| 2007-06-01 | 26,90 | 26,57 | 27,00 | 26,99 | 2.942 | +0,33% |
| 2007-05-31 | 26,21 | 25,73 | 27,00 | 26,90 | 4.246 | +0,75% |
| 2007-05-30 | 26,51 | 26,00 | 27,00 | 26,70 | 4.255 | -1,11% |
| 2007-05-29 | 26,97 | 24,80 | 27,00 | 27,00 | 4.010 | +1,89% |
| 2007-05-28 | 25,48 | 24,56 | 26,80 | 26,50 | 2.625 | +2,12% |
| 2007-05-25 | 25,25 | 24,15 | 26,48 | 25,95 | 7.289 | +2,94% |
| 2007-05-24 | 26,31 | 24,91 | 26,31 | 25,21 | 2.126 | -5,93% |
| 2007-05-23 | 25,67 | 25,51 | 27,00 | 26,80 | 3.277 | +2,49% |
