EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2006-02-28 | 15,35 | 14,55 | 15,35 | 14,60 | 19.914 | -5,50% |
| 2006-02-27 | 14,60 | 14,25 | 15,45 | 15,45 | 45.380 | +8,04% |
| 2006-02-24 | 14,55 | 14,20 | 14,65 | 14,30 | 6.231 | -1,72% |
| 2006-02-23 | 14,75 | 14,20 | 14,75 | 14,55 | 8.265 | +0,34% |
| 2006-02-22 | 14,40 | 14,10 | 14,60 | 14,50 | 10.018 | +1,05% |
| 2006-02-21 | 14,60 | 14,20 | 14,60 | 14,35 | 7.542 | -1,71% |
| 2006-02-20 | 14,80 | 14,60 | 15,50 | 14,60 | 16.906 | -1,35% |
| 2006-02-17 | 13,50 | 13,20 | 15,35 | 14,80 | 57.533 | +8,82% |
| 2006-02-16 | 14,30 | 13,50 | 14,30 | 13,60 | 42.567 | -6,21% |
| 2006-02-15 | 15,20 | 14,50 | 15,20 | 14,50 | 24.946 | -4,61% |
| 2006-02-14 | 15,20 | 14,80 | 15,20 | 15,20 | 17.889 | +1,33% |
| 2006-02-13 | 15,85 | 15,00 | 15,85 | 15,00 | 22.922 | -5,96% |
| 2006-02-10 | 16,00 | 15,50 | 16,30 | 15,95 | 26.121 | +0,95% |
| 2006-02-09 | 16,90 | 15,60 | 17,00 | 15,80 | 50.735 | -2,47% |
| 2006-02-08 | 16,70 | 15,50 | 17,95 | 16,20 | 143.014 | +6,58% |
| 2006-02-07 | 16,10 | 14,40 | 16,35 | 15,20 | 38.634 | -4,10% |
| 2006-02-06 | 13,90 | 13,90 | 16,60 | 15,85 | 82.376 | +5,67% |
| 2006-02-03 | 17,25 | 14,20 | 17,25 | 15,00 | 84.989 | -14,77% |
| 2006-02-02 | 23,00 | 16,05 | 25,00 | 17,60 | 576.450 | +0,57% |
| 2006-02-01 | 13,00 | 13,00 | 18,30 | 17,50 | 272.090 | +40,00% |
