EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2012-04-04 | 7,99 | 7,55 | 7,99 | 7,80 | 4.718 | -0,26% |
| 2012-04-03 | 8,45 | 7,70 | 8,45 | 7,82 | 24.026 | +0,13% |
| 2012-04-02 | 8,40 | 7,81 | 8,40 | 7,81 | 32.052 | -4,29% |
| 2012-03-30 | 8,20 | 8,16 | 8,20 | 8,16 | 7 | -0,49% |
| 2012-03-29 | 8,25 | 8,00 | 8,25 | 8,20 | 125 | +0,61% |
| 2012-03-28 | 7,95 | 7,95 | 8,15 | 8,15 | 102 | +0,00% |
| 2012-03-27 | 8,53 | 7,95 | 8,53 | 8,15 | 2.942 | -1,69% |
| 2012-03-26 | 8,31 | 8,29 | 8,31 | 8,29 | 5 | -0,36% |
| 2012-03-23 | 8,37 | 8,32 | 8,37 | 8,32 | 4 | +1,59% |
| 2012-03-22 | 8,43 | 7,82 | 8,43 | 8,19 | 2.343 | -2,85% |
| 2012-03-21 | 8,56 | 8,43 | 8,56 | 8,43 | 4 | -1,52% |
| 2012-03-20 | 8,56 | 8,56 | 8,56 | 8,56 | 4 | +1,54% |
| 2012-03-19 | 8,54 | 8,43 | 8,54 | 8,43 | 4 | +0,24% |
| 2012-03-16 | 8,45 | 8,41 | 8,45 | 8,41 | 4 | -0,47% |
| 2012-03-15 | 8,48 | 8,05 | 8,48 | 8,45 | 298 | -1,29% |
| 2012-03-14 | 8,39 | 8,01 | 8,56 | 8,56 | 449 | +2,03% |
| 2012-03-13 | 8,39 | 8,26 | 8,39 | 8,39 | 364 | +0,00% |
| 2012-03-12 | 8,39 | 8,39 | 8,39 | 8,39 | 182 | +1,08% |
| 2012-03-09 | 8,16 | 8,16 | 8,39 | 8,30 | 11.507 | -4,60% |
| 2012-03-08 | 8,74 | 8,46 | 8,75 | 8,70 | 984 | -0,34% |
