EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2007-02-20 | 14,95 | 14,95 | 15,39 | 15,10 | 1.709 | +1,55% |
| 2007-02-19 | 14,91 | 14,53 | 15,20 | 14,87 | 4.524 | -0,27% |
| 2007-02-16 | 15,20 | 14,91 | 15,30 | 14,91 | 600 | +0,00% |
| 2007-02-15 | 14,90 | 14,90 | 15,10 | 14,91 | 1.463 | +0,68% |
| 2007-02-14 | 15,09 | 14,81 | 15,09 | 14,81 | 1.410 | +0,07% |
| 2007-02-13 | 14,85 | 14,72 | 14,85 | 14,80 | 1.488 | -2,12% |
| 2007-02-12 | 15,76 | 15,12 | 15,76 | 15,12 | 3.278 | -1,18% |
| 2007-02-09 | 15,28 | 15,28 | 15,70 | 15,30 | 2.818 | +1,73% |
| 2007-02-08 | 15,29 | 15,00 | 15,60 | 15,04 | 10.408 | +0,94% |
| 2007-02-07 | 14,79 | 14,79 | 15,28 | 14,90 | 11.002 | +2,76% |
| 2007-02-06 | 14,93 | 14,50 | 14,93 | 14,50 | 5.120 | -0,07% |
| 2007-02-05 | 14,53 | 14,13 | 14,93 | 14,51 | 3.531 | +0,00% |
| 2007-02-02 | 14,61 | 14,51 | 14,61 | 14,51 | 1.301 | -1,63% |
| 2007-02-01 | 15,29 | 14,75 | 15,29 | 14,75 | 1.318 | -1,67% |
| 2007-01-31 | 14,96 | 14,56 | 15,49 | 15,00 | 2.894 | +0,27% |
| 2007-01-30 | 14,94 | 14,94 | 15,24 | 14,96 | 776 | +2,12% |
| 2007-01-29 | 14,30 | 14,30 | 14,65 | 14,65 | 86 | +1,95% |
| 2007-01-26 | 14,63 | 14,32 | 14,63 | 14,37 | 891 | -3,56% |
| 2007-01-25 | 15,09 | 14,33 | 15,38 | 14,90 | 2.921 | +0,74% |
| 2007-01-24 | 15,20 | 14,22 | 15,20 | 14,79 | 1.578 | -0,74% |
