EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2005-09-01 | 9,75 | 9,55 | 9,75 | 9,55 | 873 | +0,00% |
| 2005-08-31 | 9,55 | 9,55 | 9,55 | 9,55 | 200 | -0,52% |
| 2005-08-30 | 9,55 | 9,55 | 9,60 | 9,60 | 2.005 | +0,52% |
| 2005-08-29 | 9,65 | 9,55 | 9,80 | 9,55 | 3.186 | -3,05% |
| 2005-08-26 | 9,60 | 9,60 | 10,00 | 9,85 | 3.575 | +2,60% |
| 2005-08-25 | 10,10 | 9,45 | 10,10 | 9,60 | 8.735 | -4,95% |
| 2005-08-24 | 9,40 | 9,40 | 10,30 | 10,10 | 5.881 | +6,88% |
| 2005-08-23 | 9,45 | 9,45 | 9,45 | 9,45 | 10 | +0,53% |
| 2005-08-22 | 9,30 | 9,15 | 9,45 | 9,40 | 1.167 | +1,08% |
| 2005-08-19 | 8,90 | 8,90 | 9,40 | 9,30 | 1.451 | +2,20% |
| 2005-08-18 | 9,40 | 9,10 | 9,40 | 9,10 | 1.352 | -1,09% |
| 2005-08-17 | 9,25 | 8,75 | 9,60 | 9,20 | 5.371 | +0,00% |
| 2005-08-16 | 8,75 | 8,75 | 9,30 | 9,20 | 3.067 | +6,98% |
| 2005-08-12 | 8,50 | 8,50 | 8,85 | 8,60 | 1.882 | +1,18% |
| 2005-08-11 | 8,65 | 8,50 | 8,65 | 8,50 | 260 | -3,95% |
| 2005-08-10 | 9,05 | 8,80 | 9,05 | 8,85 | 1.783 | -3,80% |
| 2005-08-09 | 9,15 | 9,10 | 9,20 | 9,20 | 1.380 | +1,66% |
| 2005-08-08 | 9,10 | 9,05 | 9,20 | 9,05 | 2.662 | +1,69% |
| 2005-08-05 | 8,80 | 8,80 | 9,35 | 8,90 | 6.384 | +0,56% |
| 2005-08-04 | 8,80 | 8,60 | 9,10 | 8,85 | 3.004 | -2,75% |
