EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2013-05-24 | 16,90 | 16,50 | 16,90 | 16,83 | 102 | -0,65% |
| 2013-05-23 | 16,90 | 16,18 | 17,14 | 16,94 | 11.727 | +0,24% |
| 2013-05-22 | 17,00 | 16,90 | 17,00 | 16,90 | 601 | -0,59% |
| 2013-05-21 | 17,17 | 17,00 | 17,17 | 17,00 | 76 | +0,00% |
| 2013-05-20 | 17,21 | 17,00 | 17,21 | 17,00 | 178 | -1,22% |
| 2013-05-17 | 16,98 | 16,90 | 17,23 | 17,21 | 608 | +1,24% |
| 2013-05-16 | 17,00 | 17,00 | 17,00 | 17,00 | 1 | +0,00% |
| 2013-05-15 | 17,45 | 16,41 | 17,45 | 17,00 | 1.863 | -2,58% |
| 2013-05-14 | 17,45 | 17,30 | 17,45 | 17,45 | 886 | +0,00% |
| 2013-05-13 | 17,30 | 17,00 | 17,45 | 17,45 | 738 | +1,45% |
| 2013-05-10 | 17,20 | 16,77 | 17,20 | 17,20 | 354 | +1,18% |
| 2013-05-09 | 17,00 | 17,00 | 17,00 | 17,00 | 154 | +0,59% |
| 2013-05-08 | 16,80 | 16,80 | 17,00 | 16,90 | 4.123 | -1,92% |
| 2013-05-07 | 17,00 | 17,00 | 17,23 | 17,23 | 766 | +1,41% |
| 2013-05-06 | 16,48 | 16,01 | 16,99 | 16,99 | 1.966 | +3,60% |
| 2013-05-02 | 16,50 | 16,01 | 16,50 | 16,40 | 2.196 | +0,00% |
| 2013-04-30 | 16,53 | 16,35 | 16,53 | 16,40 | 1.296 | -0,24% |
| 2013-04-29 | 16,52 | 16,00 | 16,52 | 16,44 | 959 | +0,24% |
| 2013-04-26 | 16,40 | 16,39 | 16,40 | 16,40 | 4.220 | -0,24% |
| 2013-04-25 | 16,44 | 16,38 | 16,44 | 16,44 | 2.898 | +0,55% |
