EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2010-11-26 | 13,50 | 13,45 | 13,50 | 13,45 | 570 | -0,66% |
| 2010-11-25 | 13,40 | 13,40 | 13,54 | 13,54 | 1.250 | +2,19% |
| 2010-11-24 | 13,56 | 13,25 | 13,64 | 13,25 | 15.784 | -2,43% |
| 2010-11-23 | 13,69 | 13,25 | 13,69 | 13,58 | 8.540 | +0,30% |
| 2010-11-22 | 13,25 | 13,25 | 13,60 | 13,54 | 2.267 | -1,81% |
| 2010-11-19 | 13,89 | 13,41 | 13,90 | 13,79 | 7.363 | +2,15% |
| 2010-11-18 | 14,55 | 13,50 | 14,55 | 13,50 | 102.164 | -8,16% |
| 2010-11-17 | 14,82 | 14,52 | 14,82 | 14,70 | 402 | +1,38% |
| 2010-11-16 | 14,70 | 14,42 | 14,74 | 14,50 | 8.407 | -3,33% |
| 2010-11-15 | 14,65 | 14,36 | 15,12 | 15,00 | 6.454 | +0,00% |
| 2010-11-12 | 15,00 | 14,90 | 15,14 | 15,00 | 865 | +0,00% |
| 2010-11-10 | 15,29 | 15,00 | 15,29 | 15,00 | 1.626 | +0,00% |
| 2010-11-09 | 15,20 | 14,90 | 15,20 | 15,00 | 6.559 | -1,32% |
| 2010-11-08 | 15,70 | 14,86 | 15,70 | 15,20 | 6.176 | -3,18% |
| 2010-11-05 | 15,75 | 15,70 | 15,75 | 15,70 | 224 | -0,06% |
| 2010-11-04 | 15,50 | 15,50 | 15,71 | 15,71 | 1.706 | +0,71% |
| 2010-11-03 | 15,50 | 15,50 | 15,70 | 15,60 | 2.102 | +1,04% |
| 2010-11-02 | 15,43 | 15,20 | 15,45 | 15,44 | 965 | -0,06% |
| 2010-10-29 | 15,40 | 15,10 | 15,45 | 15,45 | 3.276 | +0,06% |
| 2010-10-28 | 15,45 | 15,27 | 15,45 | 15,44 | 3.564 | -0,39% |
