EMC Instytut Medyczny SA (EMC) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2005-11-04 | 10,70 | 10,00 | 10,95 | 10,35 | 8.040 | -4,61% |
| 2005-11-03 | 10,60 | 10,05 | 10,90 | 10,85 | 3.456 | +1,40% |
| 2005-11-02 | 10,80 | 10,35 | 11,05 | 10,70 | 7.150 | -1,38% |
| 2005-10-31 | 11,00 | 10,60 | 12,20 | 10,85 | 22.506 | +0,00% |
| 2005-10-28 | 9,80 | 9,80 | 11,90 | 10,85 | 35.916 | +13,02% |
| 2005-10-27 | 9,90 | 9,60 | 10,50 | 9,60 | 1.617 | -1,03% |
| 2005-10-26 | 9,80 | 9,70 | 9,80 | 9,70 | 1.188 | -3,00% |
| 2005-10-25 | 9,80 | 9,80 | 10,00 | 10,00 | 500 | +0,00% |
| 2005-10-24 | 9,75 | 9,55 | 10,60 | 10,00 | 3.702 | +0,50% |
| 2005-10-21 | 9,70 | 9,40 | 9,95 | 9,95 | 3.571 | +4,74% |
| 2005-10-20 | 9,40 | 9,40 | 10,00 | 9,50 | 8.366 | +1,06% |
| 2005-10-17 | 9,40 | 9,35 | 9,40 | 9,40 | 1.083 | +0,00% |
| 2005-10-14 | 9,30 | 9,30 | 9,40 | 9,40 | 546 | +1,08% |
| 2005-10-13 | 9,10 | 9,10 | 9,30 | 9,30 | 550 | +2,76% |
| 2005-10-11 | 9,05 | 9,05 | 9,05 | 9,05 | 1.300 | -2,16% |
| 2005-10-10 | 9,05 | 9,05 | 9,25 | 9,25 | 1.103 | +2,21% |
| 2005-10-07 | 9,30 | 9,05 | 9,30 | 9,05 | 957 | -4,74% |
| 2005-10-06 | 9,40 | 9,20 | 9,50 | 9,50 | 1.081 | +1,06% |
| 2005-10-05 | 9,30 | 9,25 | 9,40 | 9,40 | 817 | +3,30% |
| 2005-10-04 | 9,05 | 9,05 | 9,25 | 9,10 | 2.550 | +0,55% |
