EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2007-04-20 | 22,00 | 21,20 | 22,00 | 22,00 | 20.815 | +0,46% |
| 2007-04-19 | 19,95 | 19,95 | 21,90 | 21,90 | 8.130 | +8,15% |
| 2007-04-18 | 22,00 | 20,25 | 22,40 | 20,25 | 7.432 | -7,95% |
| 2007-04-17 | 21,97 | 20,75 | 22,40 | 22,00 | 5.652 | -1,70% |
| 2007-04-16 | 22,90 | 22,10 | 22,97 | 22,38 | 2.051 | -0,36% |
| 2007-04-13 | 22,00 | 20,35 | 22,47 | 22,46 | 8.384 | +2,60% |
| 2007-04-12 | 22,09 | 20,30 | 22,09 | 21,89 | 13.766 | -2,71% |
| 2007-04-11 | 22,20 | 21,00 | 22,50 | 22,50 | 53.395 | +0,90% |
| 2007-04-10 | 18,50 | 18,50 | 22,40 | 22,30 | 86.786 | +19,89% |
| 2007-04-05 | 18,50 | 17,83 | 18,60 | 18,60 | 9.112 | -0,85% |
| 2007-04-04 | 18,51 | 18,18 | 18,78 | 18,76 | 6.381 | -0,48% |
| 2007-04-03 | 18,50 | 18,16 | 18,85 | 18,85 | 3.694 | +0,05% |
| 2007-04-02 | 18,16 | 18,16 | 18,85 | 18,84 | 1.189 | +1,84% |
| 2007-03-30 | 18,05 | 17,55 | 18,50 | 18,50 | 25.485 | +0,60% |
| 2007-03-29 | 17,98 | 17,65 | 18,39 | 18,39 | 4.428 | +0,44% |
| 2007-03-28 | 18,20 | 17,50 | 18,31 | 18,31 | 3.083 | -1,03% |
| 2007-03-27 | 19,20 | 18,50 | 19,20 | 18,50 | 9.208 | -3,55% |
| 2007-03-26 | 18,30 | 18,10 | 19,20 | 19,18 | 40.840 | +5,67% |
| 2007-03-23 | 17,10 | 17,06 | 18,50 | 18,15 | 11.132 | +6,76% |
| 2007-03-22 | 17,00 | 16,95 | 17,38 | 17,00 | 19.319 | +1,19% |
