EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2013-02-22 | 17,44 | 17,06 | 18,00 | 18,00 | 3.205 | +3,15% |
| 2013-02-21 | 17,05 | 17,00 | 17,49 | 17,45 | 3.076 | +2,05% |
| 2013-02-20 | 16,53 | 16,53 | 17,10 | 17,10 | 2.184 | +0,65% |
| 2013-02-19 | 16,18 | 16,01 | 16,99 | 16,99 | 1.743 | +6,12% |
| 2013-02-18 | 16,14 | 15,76 | 16,20 | 16,01 | 2.142 | +1,91% |
| 2013-02-15 | 15,74 | 15,52 | 15,76 | 15,71 | 6.387 | -0,25% |
| 2013-02-14 | 15,58 | 15,42 | 15,78 | 15,75 | 18.249 | +1,16% |
| 2013-02-13 | 16,06 | 15,52 | 16,06 | 15,57 | 1.396 | -2,14% |
| 2013-02-12 | 15,97 | 15,38 | 15,98 | 15,91 | 1.910 | +2,38% |
| 2013-02-11 | 15,71 | 15,54 | 16,05 | 15,54 | 1.482 | -2,88% |
| 2013-02-08 | 16,30 | 16,00 | 16,31 | 16,00 | 10.525 | -1,23% |
| 2013-02-07 | 15,70 | 15,70 | 16,20 | 16,20 | 585 | +1,44% |
| 2013-02-06 | 16,46 | 15,56 | 16,46 | 15,97 | 29.825 | -2,98% |
| 2013-02-05 | 16,49 | 16,11 | 16,49 | 16,46 | 875 | -0,12% |
| 2013-02-04 | 16,50 | 16,21 | 16,50 | 16,48 | 973 | +1,73% |
| 2013-02-01 | 16,45 | 16,15 | 16,45 | 16,20 | 26.146 | -1,22% |
| 2013-01-31 | 16,39 | 16,11 | 16,40 | 16,40 | 6.482 | +0,12% |
| 2013-01-30 | 16,30 | 15,72 | 16,39 | 16,38 | 5.847 | -0,06% |
| 2013-01-29 | 15,40 | 15,15 | 16,44 | 16,39 | 187.389 | +3,08% |
| 2013-01-28 | 16,72 | 15,90 | 16,72 | 15,90 | 119.353 | -4,90% |
