EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2012-10-25 | 12,55 | 12,55 | 13,80 | 13,25 | 45.755 | +0,38% |
| 2012-10-24 | 15,00 | 12,18 | 15,14 | 13,20 | 116.565 | -13,10% |
| 2012-10-23 | 15,95 | 14,39 | 15,95 | 15,19 | 9.983 | -1,24% |
| 2012-10-22 | 13,52 | 13,50 | 16,30 | 15,38 | 19.303 | +10,57% |
| 2012-10-19 | 13,90 | 13,90 | 14,48 | 13,91 | 11.776 | +1,16% |
| 2012-10-18 | 12,63 | 12,63 | 13,90 | 13,75 | 39.580 | +14,58% |
| 2012-10-17 | 12,31 | 11,65 | 12,80 | 12,00 | 27.403 | -4,38% |
| 2012-10-16 | 12,39 | 12,20 | 13,00 | 12,55 | 31.648 | +4,58% |
| 2012-10-15 | 10,95 | 10,95 | 12,00 | 12,00 | 14.717 | +11,11% |
| 2012-10-12 | 10,60 | 10,60 | 10,80 | 10,80 | 132.673 | +1,89% |
| 2012-10-11 | 10,60 | 10,60 | 10,60 | 10,60 | 1 | +0,95% |
| 2012-10-10 | 10,02 | 10,02 | 10,90 | 10,50 | 5.517 | +5,63% |
| 2012-10-09 | 9,20 | 9,20 | 10,00 | 9,94 | 114.324 | +8,04% |
| 2012-10-08 | 9,20 | 9,15 | 9,20 | 9,20 | 3.699 | +0,00% |
| 2012-10-05 | 9,11 | 8,95 | 9,20 | 9,20 | 6.301 | +0,00% |
| 2012-10-04 | 9,20 | 8,95 | 9,20 | 9,20 | 9.103 | +0,00% |
| 2012-10-03 | 9,10 | 9,10 | 9,20 | 9,20 | 1.136 | +0,00% |
| 2012-10-02 | 9,20 | 9,15 | 9,20 | 9,20 | 3.531 | +0,00% |
| 2012-10-01 | 9,14 | 9,14 | 9,24 | 9,20 | 17.159 | +1,10% |
| 2012-09-28 | 9,07 | 8,54 | 9,10 | 9,10 | 6.709 | +0,33% |
