EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2013-01-25 | 16,60 | 16,23 | 17,10 | 16,72 | 31.899 | +0,84% |
| 2013-01-24 | 16,57 | 16,18 | 16,58 | 16,58 | 37.933 | +0,00% |
| 2013-01-23 | 16,60 | 16,21 | 16,60 | 16,58 | 6.253 | +0,00% |
| 2013-01-22 | 16,80 | 16,17 | 16,80 | 16,58 | 11.592 | -0,42% |
| 2013-01-21 | 16,88 | 16,43 | 16,88 | 16,65 | 2.834 | -1,13% |
| 2013-01-18 | 16,70 | 16,60 | 17,12 | 16,84 | 6.892 | +1,14% |
| 2013-01-17 | 17,15 | 16,60 | 17,15 | 16,65 | 54.774 | -0,42% |
| 2013-01-16 | 17,34 | 16,61 | 17,34 | 16,72 | 1.093 | -2,51% |
| 2013-01-15 | 17,10 | 17,10 | 17,50 | 17,15 | 6.466 | +1,24% |
| 2013-01-14 | 16,90 | 16,88 | 16,94 | 16,94 | 5.187 | +0,41% |
| 2013-01-11 | 16,45 | 16,45 | 16,90 | 16,87 | 2.953 | +2,55% |
| 2013-01-10 | 16,44 | 16,21 | 16,45 | 16,45 | 5.913 | +0,18% |
| 2013-01-09 | 16,47 | 16,10 | 16,47 | 16,42 | 43.180 | -0,06% |
| 2013-01-08 | 16,46 | 16,04 | 16,46 | 16,43 | 15.217 | +0,00% |
| 2013-01-07 | 16,11 | 15,88 | 16,43 | 16,43 | 2.806 | +1,99% |
| 2013-01-04 | 16,47 | 16,01 | 16,48 | 16,11 | 2.623 | -0,86% |
| 2013-01-03 | 16,00 | 16,00 | 16,47 | 16,25 | 31.609 | +1,56% |
| 2013-01-02 | 15,90 | 15,90 | 16,65 | 16,00 | 36.013 | +0,31% |
| 2012-12-28 | 15,94 | 15,73 | 15,95 | 15,95 | 7.594 | +0,95% |
| 2012-12-27 | 15,21 | 15,15 | 15,95 | 15,80 | 10.725 | +1,94% |
