EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2011-08-16 | 8,54 | 8,54 | 9,39 | 9,39 | 2.006 | +11,12% |
| 2011-08-12 | 8,90 | 8,32 | 8,90 | 8,45 | 254.321 | -3,98% |
| 2011-08-11 | 8,99 | 8,30 | 8,99 | 8,80 | 26.231 | +3,53% |
| 2011-08-10 | 9,34 | 8,50 | 9,34 | 8,50 | 158.497 | -7,51% |
| 2011-08-09 | 9,60 | 7,93 | 9,60 | 9,19 | 86.693 | -4,27% |
| 2011-08-08 | 9,12 | 9,00 | 9,70 | 9,60 | 33.592 | -3,71% |
| 2011-08-05 | 10,00 | 9,97 | 10,00 | 9,97 | 80 | -0,30% |
| 2011-08-04 | 10,14 | 9,50 | 10,14 | 10,00 | 12.501 | +0,20% |
| 2011-08-03 | 9,95 | 9,12 | 9,98 | 9,98 | 127.881 | -1,09% |
| 2011-08-02 | 10,22 | 9,81 | 10,22 | 10,09 | 3.054 | +0,90% |
| 2011-08-01 | 10,30 | 9,96 | 10,30 | 10,00 | 16.735 | -2,44% |
| 2011-07-29 | 10,05 | 9,86 | 10,25 | 10,25 | 194.753 | -0,49% |
| 2011-07-28 | 10,17 | 9,85 | 10,30 | 10,30 | 17.942 | +2,69% |
| 2011-07-27 | 10,40 | 9,78 | 10,40 | 10,03 | 95.493 | -3,00% |
| 2011-07-26 | 10,00 | 10,00 | 10,34 | 10,34 | 13.133 | +0,00% |
| 2011-07-25 | 9,98 | 9,61 | 10,35 | 10,34 | 16.265 | -0,10% |
| 2011-07-22 | 10,00 | 10,00 | 10,35 | 10,35 | 562 | -0,77% |
| 2011-07-21 | 10,29 | 10,17 | 10,43 | 10,43 | 5.303 | +1,66% |
| 2011-07-20 | 10,27 | 10,26 | 10,27 | 10,26 | 3.143 | +2,60% |
| 2011-07-19 | 10,00 | 9,97 | 10,01 | 10,00 | 15.936 | +0,00% |
