EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2013-10-17 | 18,50 | 17,91 | 18,50 | 18,20 | 102 | -1,62% |
| 2013-10-16 | 18,20 | 18,20 | 18,50 | 18,50 | 1.451 | +1,65% |
| 2013-10-15 | 18,20 | 18,19 | 18,20 | 18,20 | 546 | +2,25% |
| 2013-10-14 | 18,68 | 17,80 | 18,68 | 17,80 | 11 | -2,20% |
| 2013-10-11 | 18,70 | 18,00 | 18,70 | 18,20 | 2.845 | -2,99% |
| 2013-10-10 | 18,76 | 18,76 | 18,76 | 18,76 | 1 | -0,11% |
| 2013-10-09 | 18,39 | 17,85 | 18,78 | 18,78 | 183 | +2,12% |
| 2013-10-08 | 18,48 | 17,85 | 18,48 | 18,39 | 55 | -0,59% |
| 2013-10-07 | 18,50 | 18,50 | 18,50 | 18,50 | 1 | +0,00% |
| 2013-10-04 | 18,50 | 18,50 | 18,50 | 18,50 | 1 | +0,05% |
| 2013-10-03 | 18,50 | 17,90 | 18,50 | 18,49 | 136 | -1,91% |
| 2013-10-02 | 18,85 | 18,85 | 18,85 | 18,85 | 1 | +1,89% |
| 2013-10-01 | 18,80 | 17,94 | 18,80 | 18,50 | 124 | -1,86% |
| 2013-09-30 | 18,85 | 18,85 | 18,85 | 18,85 | 1 | -0,16% |
| 2013-09-27 | 18,33 | 18,33 | 18,88 | 18,88 | 22 | -0,11% |
| 2013-09-26 | 18,90 | 18,20 | 18,90 | 18,90 | 77 | -0,21% |
| 2013-09-25 | 18,94 | 18,94 | 18,94 | 18,94 | 2 | +0,05% |
| 2013-09-24 | 18,93 | 18,93 | 18,93 | 18,93 | 23 | -0,37% |
| 2013-09-23 | 19,28 | 18,32 | 19,28 | 19,00 | 414 | +0,96% |
| 2013-09-20 | 19,30 | 18,82 | 19,30 | 18,82 | 47 | -2,44% |
