EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2013-03-22 | 14,41 | 14,41 | 16,00 | 15,50 | 14.330 | +3,33% |
| 2013-03-21 | 16,60 | 14,94 | 16,60 | 15,00 | 23.153 | -9,53% |
| 2013-03-20 | 17,39 | 16,58 | 17,39 | 16,58 | 5.989 | -2,53% |
| 2013-03-19 | 17,50 | 17,01 | 17,50 | 17,01 | 2.151 | -0,12% |
| 2013-03-18 | 16,87 | 16,87 | 17,75 | 17,03 | 5.965 | -4,11% |
| 2013-03-15 | 18,35 | 17,10 | 18,35 | 17,76 | 6.959 | -2,90% |
| 2013-03-14 | 18,85 | 18,25 | 18,95 | 18,29 | 3.858 | -2,71% |
| 2013-03-13 | 19,20 | 18,55 | 19,20 | 18,80 | 20.132 | +0,00% |
| 2013-03-12 | 17,99 | 17,55 | 19,60 | 18,80 | 59.260 | +4,56% |
| 2013-03-11 | 17,90 | 17,75 | 17,99 | 17,98 | 9.442 | +1,52% |
| 2013-03-08 | 17,90 | 17,70 | 17,90 | 17,71 | 197 | -0,51% |
| 2013-03-07 | 17,90 | 17,70 | 17,90 | 17,80 | 221 | -0,56% |
| 2013-03-06 | 17,90 | 17,73 | 17,90 | 17,90 | 85 | -0,50% |
| 2013-03-05 | 17,99 | 17,71 | 17,99 | 17,99 | 1.401 | +0,50% |
| 2013-03-04 | 17,99 | 17,80 | 17,99 | 17,90 | 15.281 | -0,44% |
| 2013-03-01 | 17,99 | 17,70 | 17,99 | 17,98 | 26.876 | -0,06% |
| 2013-02-28 | 18,00 | 17,99 | 18,00 | 17,99 | 37.612 | -0,06% |
| 2013-02-27 | 17,90 | 17,89 | 18,10 | 18,00 | 22.761 | +2,39% |
| 2013-02-26 | 18,11 | 17,57 | 18,11 | 17,58 | 6.921 | -2,93% |
| 2013-02-25 | 17,99 | 17,53 | 18,12 | 18,11 | 29.866 | +0,61% |
