EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2013-06-25 | 19,72 | 19,20 | 19,72 | 19,68 | 228 | -0,35% |
| 2013-06-24 | 19,40 | 19,30 | 19,75 | 19,75 | 1.506 | +1,54% |
| 2013-06-21 | 18,95 | 18,95 | 19,45 | 19,45 | 12.290 | +2,86% |
| 2013-06-20 | 19,35 | 18,91 | 19,47 | 18,91 | 38.964 | -1,51% |
| 2013-06-19 | 19,55 | 19,20 | 19,86 | 19,20 | 1.256 | -2,24% |
| 2013-06-18 | 19,84 | 19,20 | 19,84 | 19,64 | 58.499 | +0,98% |
| 2013-06-17 | 19,84 | 19,45 | 19,84 | 19,45 | 23 | +0,26% |
| 2013-06-14 | 20,15 | 19,25 | 20,15 | 19,40 | 5.375 | -2,85% |
| 2013-06-13 | 19,76 | 19,76 | 20,12 | 19,97 | 106.119 | -0,15% |
| 2013-06-12 | 20,00 | 19,90 | 20,45 | 20,00 | 83.673 | -1,09% |
| 2013-06-11 | 20,50 | 20,22 | 20,50 | 20,22 | 801 | +2,38% |
| 2013-06-07 | 19,50 | 18,90 | 19,80 | 19,75 | 86.972 | +1,28% |
| 2013-06-06 | 19,01 | 19,01 | 19,50 | 19,50 | 174.856 | +2,15% |
| 2013-06-05 | 18,70 | 18,70 | 19,09 | 19,09 | 15.997 | +1,01% |
| 2013-06-04 | 18,85 | 18,80 | 19,02 | 18,90 | 71.835 | +0,27% |
| 2013-06-03 | 18,80 | 18,80 | 18,90 | 18,85 | 2.021 | +0,11% |
| 2013-05-31 | 18,85 | 18,65 | 18,85 | 18,83 | 5.504 | -0,32% |
| 2013-05-29 | 19,27 | 18,86 | 19,27 | 18,89 | 4.755 | -2,88% |
| 2013-05-28 | 16,71 | 15,72 | 19,99 | 19,45 | 334.295 | +16,40% |
| 2013-05-27 | 16,70 | 16,70 | 17,00 | 16,71 | 2.002 | -0,71% |
