EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2011-04-19 | 13,93 | 13,93 | 14,60 | 14,54 | 1.767 | -2,09% |
| 2011-04-18 | 14,29 | 13,83 | 14,85 | 14,85 | 2.055 | +3,92% |
| 2011-04-15 | 14,25 | 14,25 | 14,29 | 14,29 | 3.504 | +0,21% |
| 2011-04-14 | 14,28 | 13,81 | 14,28 | 14,26 | 10 | +0,21% |
| 2011-04-13 | 14,30 | 14,00 | 14,30 | 14,23 | 607 | -0,49% |
| 2011-04-12 | 14,66 | 14,05 | 14,66 | 14,30 | 4.185 | -0,35% |
| 2011-04-11 | 14,94 | 14,28 | 14,94 | 14,35 | 2.313 | -3,50% |
| 2011-04-08 | 14,94 | 14,72 | 14,94 | 14,87 | 388 | -0,47% |
| 2011-04-07 | 14,94 | 14,72 | 14,94 | 14,94 | 344 | -0,07% |
| 2011-04-06 | 14,72 | 14,67 | 15,10 | 14,95 | 5.041 | -1,58% |
| 2011-04-05 | 15,20 | 14,90 | 15,20 | 15,19 | 666 | +0,60% |
| 2011-04-04 | 15,20 | 14,79 | 15,20 | 15,10 | 676 | -0,92% |
| 2011-04-01 | 14,35 | 14,35 | 15,24 | 15,24 | 6.180 | +1,94% |
| 2011-03-31 | 14,95 | 14,79 | 14,95 | 14,95 | 2.824 | -2,22% |
| 2011-03-30 | 15,45 | 15,15 | 15,45 | 15,29 | 4.475 | -0,71% |
| 2011-03-29 | 15,50 | 15,10 | 15,50 | 15,40 | 2.335 | -1,28% |
| 2011-03-28 | 15,52 | 15,52 | 15,93 | 15,60 | 2.739 | +0,78% |
| 2011-03-25 | 14,74 | 14,74 | 16,08 | 15,48 | 10.614 | +4,88% |
| 2011-03-24 | 14,42 | 14,14 | 14,76 | 14,76 | 5.987 | +2,22% |
| 2011-03-23 | 14,39 | 14,15 | 14,44 | 14,44 | 1.285 | +0,28% |
