EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2012-11-23 | 16,49 | 16,02 | 16,49 | 16,30 | 2.872 | +0,00% |
| 2012-11-22 | 16,40 | 16,06 | 16,40 | 16,30 | 9.617 | -1,21% |
| 2012-11-21 | 15,75 | 15,75 | 16,50 | 16,50 | 2.753 | +2,48% |
| 2012-11-20 | 16,44 | 15,70 | 16,46 | 16,10 | 7.773 | +0,44% |
| 2012-11-19 | 14,90 | 14,60 | 16,60 | 16,03 | 98.103 | +10,02% |
| 2012-11-16 | 14,86 | 14,50 | 14,86 | 14,57 | 7.166 | +0,34% |
| 2012-11-15 | 14,28 | 14,20 | 14,75 | 14,52 | 24.912 | +0,14% |
| 2012-11-14 | 14,50 | 14,27 | 14,50 | 14,50 | 1.077 | +0,00% |
| 2012-11-13 | 14,50 | 14,00 | 14,50 | 14,50 | 8.467 | +0,07% |
| 2012-11-12 | 14,71 | 14,30 | 14,71 | 14,49 | 142 | -0,07% |
| 2012-11-09 | 14,15 | 14,00 | 14,50 | 14,50 | 15.798 | +0,00% |
| 2012-11-08 | 14,72 | 14,50 | 14,72 | 14,50 | 301 | +1,33% |
| 2012-11-07 | 14,63 | 14,22 | 14,63 | 14,31 | 1.449 | +0,35% |
| 2012-11-06 | 14,14 | 14,00 | 14,64 | 14,26 | 59.747 | +0,99% |
| 2012-11-05 | 14,15 | 13,64 | 14,15 | 14,12 | 100.682 | -0,21% |
| 2012-11-02 | 14,12 | 13,93 | 14,15 | 14,15 | 404 | +1,22% |
| 2012-10-31 | 14,10 | 13,66 | 14,65 | 13,98 | 29.756 | -0,78% |
| 2012-10-30 | 13,49 | 13,49 | 14,10 | 14,09 | 11.684 | +0,64% |
| 2012-10-29 | 13,72 | 13,72 | 14,04 | 14,00 | 256 | +1,97% |
| 2012-10-26 | 13,50 | 13,24 | 13,99 | 13,73 | 8.218 | +3,62% |
