EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2007-03-21 | 17,30 | 16,70 | 17,34 | 16,80 | 1.586 | -1,18% |
| 2007-03-20 | 16,69 | 16,69 | 17,40 | 17,00 | 4.121 | +0,00% |
| 2007-03-19 | 17,00 | 16,50 | 17,00 | 17,00 | 1.130 | +3,34% |
| 2007-03-16 | 17,00 | 16,42 | 17,00 | 16,45 | 409 | -3,24% |
| 2007-03-15 | 16,20 | 16,20 | 17,05 | 17,00 | 12.102 | +5,72% |
| 2007-03-14 | 15,89 | 15,62 | 16,08 | 16,08 | 2.396 | +0,50% |
| 2007-03-13 | 15,98 | 15,57 | 16,04 | 16,00 | 5.231 | +0,44% |
| 2007-03-12 | 15,82 | 15,34 | 16,00 | 15,93 | 4.103 | +1,14% |
| 2007-03-09 | 16,00 | 15,75 | 16,04 | 15,75 | 442 | -1,56% |
| 2007-03-08 | 15,20 | 15,20 | 16,00 | 16,00 | 2.272 | +5,61% |
| 2007-03-07 | 15,64 | 15,15 | 16,00 | 15,15 | 2.876 | -3,81% |
| 2007-03-06 | 14,50 | 14,50 | 15,78 | 15,75 | 1.640 | +5,07% |
| 2007-03-05 | 13,80 | 13,80 | 15,75 | 14,99 | 3.448 | -1,38% |
| 2007-03-01 | 15,05 | 15,05 | 16,44 | 15,20 | 3.024 | +0,73% |
| 2007-02-28 | 15,00 | 14,94 | 15,10 | 15,09 | 2.950 | -1,37% |
| 2007-02-27 | 16,30 | 15,00 | 16,30 | 15,30 | 7.832 | -4,79% |
| 2007-02-26 | 15,60 | 15,60 | 16,30 | 16,07 | 11.273 | +4,08% |
| 2007-02-23 | 15,15 | 15,00 | 15,50 | 15,44 | 5.920 | +2,59% |
| 2007-02-22 | 15,28 | 15,05 | 15,28 | 15,05 | 3.604 | +1,62% |
| 2007-02-21 | 15,35 | 14,52 | 15,35 | 14,81 | 4.510 | -1,92% |
