EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2005-12-05 | 12,10 | 12,00 | 12,50 | 12,00 | 8.550 | +1,27% |
| 2005-12-02 | 11,80 | 11,80 | 12,05 | 11,85 | 2.073 | +0,00% |
| 2005-12-01 | 12,05 | 11,85 | 12,10 | 11,85 | 4.879 | +0,42% |
| 2005-11-30 | 11,35 | 11,20 | 12,40 | 11,80 | 8.483 | +3,96% |
| 2005-11-29 | 10,75 | 10,35 | 11,40 | 11,35 | 8.335 | +6,07% |
| 2005-11-28 | 10,75 | 10,30 | 11,00 | 10,70 | 2.321 | -0,47% |
| 2005-11-25 | 10,60 | 10,50 | 10,75 | 10,75 | 794 | -0,46% |
| 2005-11-24 | 10,80 | 10,35 | 10,90 | 10,80 | 5.420 | -1,82% |
| 2005-11-23 | 10,50 | 10,30 | 11,00 | 11,00 | 2.278 | +2,80% |
| 2005-11-22 | 10,75 | 10,50 | 10,75 | 10,70 | 1.470 | +0,00% |
| 2005-11-21 | 10,90 | 10,50 | 11,15 | 10,70 | 8.810 | -1,83% |
| 2005-11-18 | 10,50 | 10,35 | 11,30 | 10,90 | 6.200 | +2,83% |
| 2005-11-17 | 10,70 | 10,55 | 11,20 | 10,60 | 3.879 | +1,44% |
| 2005-11-16 | 11,00 | 10,45 | 11,20 | 10,45 | 4.103 | -5,00% |
| 2005-11-15 | 10,60 | 10,60 | 11,45 | 11,00 | 4.407 | +5,77% |
| 2005-11-14 | 10,80 | 10,40 | 10,80 | 10,40 | 665 | -1,89% |
| 2005-11-10 | 10,40 | 10,30 | 10,60 | 10,60 | 4.042 | +0,00% |
| 2005-11-09 | 10,60 | 10,35 | 10,85 | 10,60 | 2.666 | -2,30% |
| 2005-11-08 | 10,25 | 10,05 | 10,85 | 10,85 | 2.912 | +6,37% |
| 2005-11-07 | 10,60 | 10,20 | 10,85 | 10,20 | 2.146 | -1,45% |
