EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2013-04-24 | 16,44 | 15,91 | 16,44 | 16,35 | 3.518 | +0,55% |
| 2013-04-23 | 15,74 | 15,74 | 16,29 | 16,26 | 5.495 | -1,16% |
| 2013-04-22 | 16,48 | 15,71 | 16,48 | 16,45 | 5.040 | -0,78% |
| 2013-04-19 | 16,89 | 15,47 | 16,89 | 16,58 | 3.072 | -1,13% |
| 2013-04-18 | 15,50 | 15,19 | 16,77 | 16,77 | 16.172 | +8,19% |
| 2013-04-17 | 16,80 | 15,49 | 16,80 | 15,50 | 2.010 | -3,73% |
| 2013-04-15 | 17,26 | 16,10 | 17,26 | 16,10 | 21 | -2,31% |
| 2013-04-12 | 16,40 | 16,36 | 16,48 | 16,48 | 375 | -1,02% |
| 2013-04-11 | 16,37 | 16,37 | 16,65 | 16,65 | 801 | +1,71% |
| 2013-04-10 | 16,97 | 16,36 | 16,97 | 16,37 | 1.244 | -1,98% |
| 2013-04-09 | 17,00 | 16,19 | 17,00 | 16,70 | 1.346 | -1,12% |
| 2013-04-08 | 15,98 | 15,98 | 17,00 | 16,89 | 2.222 | +1,99% |
| 2013-04-05 | 17,16 | 16,54 | 17,16 | 16,56 | 50.774 | -3,61% |
| 2013-04-04 | 17,22 | 16,51 | 17,22 | 17,18 | 272 | +1,06% |
| 2013-04-03 | 17,47 | 16,73 | 17,47 | 17,00 | 46.145 | -0,58% |
| 2013-04-02 | 17,08 | 16,60 | 17,10 | 17,10 | 14.191 | +1,18% |
| 2013-03-28 | 16,49 | 16,49 | 17,35 | 16,90 | 1.930 | +0,66% |
| 2013-03-27 | 15,75 | 15,50 | 16,79 | 16,79 | 4.799 | +6,60% |
| 2013-03-26 | 15,87 | 15,03 | 15,87 | 15,75 | 23.140 | +3,21% |
| 2013-03-25 | 16,28 | 15,26 | 16,28 | 15,26 | 1.848 | -1,55% |
