EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2007-05-22 | 26,48 | 24,92 | 26,48 | 26,15 | 3.605 | -0,27% |
| 2007-05-21 | 24,89 | 24,20 | 26,22 | 26,22 | 2.898 | +3,43% |
| 2007-05-18 | 25,03 | 23,50 | 25,37 | 25,35 | 3.574 | -0,55% |
| 2007-05-17 | 26,01 | 24,10 | 26,47 | 25,49 | 6.924 | -3,78% |
| 2007-05-16 | 25,74 | 24,80 | 26,49 | 26,49 | 1.750 | +1,03% |
| 2007-05-15 | 26,75 | 25,63 | 27,40 | 26,22 | 3.896 | -3,78% |
| 2007-05-14 | 27,50 | 26,50 | 27,50 | 27,25 | 3.520 | -0,91% |
| 2007-05-11 | 25,75 | 23,80 | 27,50 | 27,50 | 10.533 | +0,00% |
| 2007-05-10 | 29,73 | 27,00 | 29,75 | 27,50 | 11.335 | -7,50% |
| 2007-05-09 | 29,09 | 27,80 | 29,73 | 29,73 | 8.147 | +0,34% |
| 2007-05-08 | 28,08 | 28,08 | 29,63 | 29,63 | 5.780 | +3,60% |
| 2007-05-07 | 28,16 | 26,30 | 29,50 | 28,60 | 14.624 | +0,00% |
| 2007-05-04 | 27,80 | 27,29 | 29,00 | 28,60 | 14.128 | +4,08% |
| 2007-05-02 | 26,79 | 25,00 | 27,54 | 27,48 | 22.540 | +3,70% |
| 2007-04-30 | 25,45 | 24,99 | 26,60 | 26,50 | 19.152 | +2,91% |
| 2007-04-27 | 24,77 | 24,30 | 25,75 | 25,75 | 26.116 | +5,75% |
| 2007-04-26 | 23,00 | 23,00 | 24,50 | 24,35 | 21.637 | +4,87% |
| 2007-04-25 | 23,00 | 23,00 | 24,00 | 23,22 | 5.862 | -0,30% |
| 2007-04-24 | 22,20 | 21,85 | 23,89 | 23,29 | 18.316 | +4,91% |
| 2007-04-23 | 21,60 | 21,13 | 22,43 | 22,20 | 14.974 | +0,91% |
