EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2013-07-23 | 18,10 | 17,42 | 18,38 | 18,35 | 1.695 | +1,38% |
| 2013-07-22 | 18,10 | 17,87 | 18,10 | 18,10 | 307 | +0,00% |
| 2013-07-19 | 19,09 | 18,02 | 19,09 | 18,10 | 2.918 | -2,69% |
| 2013-07-18 | 18,60 | 18,60 | 18,60 | 18,60 | 302 | -2,11% |
| 2013-07-17 | 19,04 | 18,80 | 19,04 | 19,00 | 2.917 | +1,17% |
| 2013-07-16 | 19,13 | 18,78 | 19,13 | 18,78 | 2.742 | -1,83% |
| 2013-07-15 | 18,70 | 18,50 | 19,30 | 19,13 | 18.081 | +1,81% |
| 2013-07-12 | 18,74 | 18,51 | 18,79 | 18,79 | 2.370 | +0,27% |
| 2013-07-11 | 18,60 | 18,51 | 18,79 | 18,74 | 3.179 | -0,05% |
| 2013-07-10 | 18,79 | 18,57 | 18,79 | 18,75 | 1.591 | +0,86% |
| 2013-07-09 | 18,89 | 18,53 | 18,89 | 18,59 | 4.073 | -1,06% |
| 2013-07-08 | 18,98 | 18,50 | 18,98 | 18,79 | 1.531 | -1,00% |
| 2013-07-05 | 18,80 | 18,79 | 18,99 | 18,98 | 5.890 | +0,48% |
| 2013-07-04 | 18,99 | 18,51 | 18,99 | 18,89 | 488 | +0,59% |
| 2013-07-03 | 19,10 | 18,78 | 19,10 | 18,78 | 104 | +0,00% |
| 2013-07-02 | 18,44 | 18,40 | 19,00 | 18,78 | 39.332 | +0,43% |
| 2013-07-01 | 19,33 | 18,70 | 19,33 | 18,70 | 741 | -1,11% |
| 2013-06-28 | 19,37 | 18,91 | 19,37 | 18,91 | 699 | -2,22% |
| 2013-06-27 | 19,38 | 19,34 | 19,38 | 19,34 | 52 | -0,26% |
| 2013-06-26 | 19,25 | 19,25 | 19,40 | 19,39 | 25 | -1,47% |
