EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2012-12-21 | 15,70 | 15,15 | 15,70 | 15,50 | 2.701 | -1,27% |
| 2012-12-20 | 15,58 | 15,45 | 15,70 | 15,70 | 9.844 | +0,71% |
| 2012-12-19 | 15,60 | 15,58 | 15,60 | 15,59 | 3.173 | -0,70% |
| 2012-12-18 | 15,40 | 15,40 | 15,70 | 15,70 | 1.487 | +1,42% |
| 2012-12-17 | 15,61 | 15,11 | 15,61 | 15,48 | 1.143 | +0,58% |
| 2012-12-14 | 14,55 | 14,32 | 15,44 | 15,39 | 6.175 | +6,14% |
| 2012-12-13 | 13,83 | 13,78 | 14,58 | 14,50 | 44.730 | +6,30% |
| 2012-12-12 | 13,39 | 13,06 | 13,64 | 13,64 | 69.279 | +1,87% |
| 2012-12-11 | 13,63 | 12,72 | 13,63 | 13,39 | 11.104 | -0,89% |
| 2012-12-10 | 13,42 | 13,42 | 14,00 | 13,51 | 36.158 | -2,81% |
| 2012-12-07 | 15,00 | 13,50 | 15,00 | 13,90 | 33.045 | -12,47% |
| 2012-12-06 | 16,16 | 15,42 | 16,16 | 15,88 | 3.866 | -0,06% |
| 2012-12-05 | 15,90 | 15,40 | 15,90 | 15,89 | 2.842 | -0,06% |
| 2012-12-04 | 15,41 | 14,41 | 16,16 | 15,90 | 7.552 | +3,25% |
| 2012-12-03 | 15,49 | 15,15 | 15,49 | 15,40 | 5.655 | +0,52% |
| 2012-11-30 | 15,60 | 15,21 | 15,60 | 15,32 | 5.682 | -1,79% |
| 2012-11-29 | 15,05 | 15,05 | 15,60 | 15,60 | 5.358 | +0,00% |
| 2012-11-28 | 15,70 | 15,21 | 15,70 | 15,60 | 11.029 | +2,63% |
| 2012-11-27 | 15,71 | 15,20 | 15,80 | 15,20 | 19.725 | -3,18% |
| 2012-11-26 | 16,35 | 15,27 | 16,35 | 15,70 | 10.472 | -3,68% |
