EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2012-03-07 | 8,85 | 8,34 | 8,85 | 8,73 | 407 | -0,68% |
| 2012-03-06 | 8,86 | 8,35 | 8,86 | 8,79 | 554 | +1,27% |
| 2012-03-05 | 8,68 | 8,68 | 8,68 | 8,68 | 1.004 | +0,93% |
| 2012-03-02 | 8,45 | 8,40 | 8,60 | 8,60 | 5.696 | +1,53% |
| 2012-03-01 | 8,77 | 8,40 | 8,77 | 8,47 | 2.582 | -3,53% |
| 2012-02-29 | 8,29 | 8,29 | 8,78 | 8,78 | 18.925 | +5,78% |
| 2012-02-28 | 8,10 | 8,00 | 8,30 | 8,30 | 2.721 | +2,34% |
| 2012-02-27 | 8,05 | 8,05 | 8,30 | 8,11 | 1.640 | -2,87% |
| 2012-02-24 | 8,18 | 8,04 | 8,35 | 8,35 | 6.206 | +1,95% |
| 2012-02-23 | 8,15 | 8,05 | 8,29 | 8,19 | 843 | +0,99% |
| 2012-02-22 | 8,10 | 7,70 | 8,11 | 8,11 | 2.984 | +0,12% |
| 2012-02-21 | 8,01 | 7,90 | 8,19 | 8,10 | 1.020 | +1,12% |
| 2012-02-20 | 8,20 | 8,01 | 8,20 | 8,01 | 26.433 | -1,23% |
| 2012-02-17 | 8,01 | 7,61 | 8,40 | 8,11 | 5.280 | +0,75% |
| 2012-02-16 | 8,20 | 8,05 | 8,20 | 8,05 | 354 | +0,00% |
| 2012-02-15 | 8,10 | 8,05 | 8,14 | 8,05 | 6.803 | -0,74% |
| 2012-02-14 | 8,16 | 8,11 | 8,40 | 8,11 | 2.390 | -2,29% |
| 2012-02-13 | 7,90 | 7,90 | 8,69 | 8,30 | 27.843 | +5,06% |
| 2012-02-10 | 7,85 | 7,85 | 7,90 | 7,90 | 71.657 | +0,64% |
| 2012-02-09 | 7,88 | 7,85 | 7,88 | 7,85 | 1.000 | +0,90% |
