EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2006-12-21 | 13,10 | 13,04 | 13,37 | 13,30 | 6.161 | +1,92% |
| 2006-12-20 | 13,00 | 13,00 | 13,15 | 13,05 | 6.163 | -0,61% |
| 2006-12-19 | 13,99 | 13,12 | 13,99 | 13,13 | 3.935 | -4,44% |
| 2006-12-18 | 13,26 | 13,26 | 14,00 | 13,74 | 2.618 | +1,78% |
| 2006-12-15 | 13,80 | 12,80 | 13,99 | 13,50 | 65.997 | -3,57% |
| 2006-12-14 | 14,40 | 13,75 | 14,40 | 14,00 | 11.408 | -2,44% |
| 2006-12-13 | 13,20 | 13,20 | 14,50 | 14,35 | 49.259 | +10,47% |
| 2006-12-12 | 12,85 | 12,80 | 12,99 | 12,99 | 900 | -0,08% |
| 2006-12-11 | 13,20 | 13,00 | 13,20 | 13,00 | 4.340 | +0,00% |
| 2006-12-08 | 12,80 | 12,80 | 13,00 | 13,00 | 6.333 | +1,33% |
| 2006-12-07 | 13,14 | 12,81 | 13,20 | 12,83 | 1.744 | -2,06% |
| 2006-12-06 | 13,00 | 12,81 | 13,14 | 13,10 | 16.163 | -0,23% |
| 2006-12-05 | 13,00 | 12,90 | 13,13 | 13,13 | 1.781 | +1,00% |
| 2006-12-04 | 13,00 | 13,00 | 13,00 | 13,00 | 4.994 | +0,00% |
| 2006-12-01 | 12,85 | 12,80 | 13,00 | 13,00 | 1.871 | +0,00% |
| 2006-11-30 | 12,85 | 12,85 | 13,00 | 13,00 | 60 | +0,46% |
| 2006-11-29 | 13,18 | 12,94 | 13,18 | 12,94 | 487 | -1,90% |
| 2006-11-28 | 12,87 | 12,75 | 13,29 | 13,19 | 41.839 | +0,69% |
| 2006-11-27 | 12,90 | 12,80 | 13,10 | 13,10 | 6.646 | -0,76% |
| 2006-11-24 | 13,45 | 13,20 | 13,45 | 13,20 | 2.852 | -0,30% |
