Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 5 from 7<-101234567>
Historical prices for: EMFA «EMFASIS SYSTEMS ()» 
Date Close % CHange Open High Low Volume Turnover
15/7/2004  2,400,42 %2,372,442,34122.010-
14/7/2004  2,39-1,24 %2,402,422,3761.640-
13/7/2004  2,42-1,22 %2,452,462,3666.820-
12/7/2004  2,450,41 %2,442,462,3532.390-
9/7/2004  2,440,83 %2,402,502,3893.060-
8/7/2004  2,424,76 %2,302,442,2673.580-
7/7/2004  2,311,32 %2,252,342,25104.130-
6/7/2004  2,284,59 %2,162,292,1187.560-
5/7/2004  2,185,31 %2,102,182,0477.000-
2/7/2004  2,072,48 %2,042,082,0041.740-
1/7/2004  2,026,32 %1,942,031,8876.605-
30/6/2004  1,90-8,21 %2,032,041,88114.330-
29/6/2004  2,07-4,61 %2,222,222,0627.770-
28/6/2004  2,177,43 %2,022,182,0031.460-
25/6/2004  2,02-14,04 %2,282,281,95147.350-
24/6/2004  2,35-17,83 %2,862,862,35153.930-
23/6/2004  2,86-1,38 %2,912,932,8118.400-
22/6/2004  2,90-2,36 %2,953,002,8187.490-
21/6/2004  2,970,34 %2,982,992,9025.030-
18/6/2004  2,961,37 %2,952,992,91140.520-
17/6/2004  2,921,39 %2,882,952,8084.710-
16/6/2004  2,88-5,26 %3,043,042,81147.840-
15/6/2004  3,04-3,18 %3,143,202,9984.520-
14/6/2004  3,14-1,26 %3,123,163,0639.440-
11/6/2004  3,18-2,45 %3,283,303,12122.830-
10/6/2004  3,26-1,81 %3,343,363,20153.020-
9/6/2004  3,32-0,60 %3,363,443,24177.100-
8/6/2004  3,34-4,02 %3,503,523,34125.650-
7/6/2004  3,48-1,69 %3,563,583,4299.800-
4/6/2004  3,541,14 %3,503,603,46145.500-
3/6/2004  3,50-1,13 %3,523,583,44125.470-
2/6/2004  3,54-1,67 %3,543,643,48120.730-
1/6/2004  3,602,86 %3,483,623,4842.800-
28/5/2004  3,50-2,78 %3,623,683,42318.190-
27/5/2004  3,600,56 %3,563,723,56251.600-
26/5/2004  3,580,56 %3,543,803,54470.420-
25/5/2004  3,56-1,11 %3,603,643,42145.340-
24/5/2004  3,60-1,64 %3,683,763,54201.880-
21/5/2004  3,66-2,66 %3,743,803,5695.490-
20/5/2004  3,76-0,53 %3,763,803,6627.790-
19/5/2004  3,78-0,53 %3,803,863,70244.910-
18/5/2004  3,800,53 %3,783,803,7225.500-
17/5/2004  3,78-1,56 %3,783,823,7268.540-
14/5/2004  3,840,00 %3,843,923,7694.540-
13/5/2004  3,842,13 %3,763,863,76111.370-
12/5/2004  3,76-0,53 %3,783,843,70174.320-
11/5/2004  3,782,72 %3,703,803,70152.300-
10/5/2004  3,68-1,08 %3,623,683,5032.780-
7/5/2004  3,72-1,06 %3,743,803,68140.640-
6/5/2004  3,76-1,57 %3,843,863,60195.040-
5/5/2004  3,82-3,54 %3,943,983,70150.890-
4/5/2004  3,961,02 %3,943,983,8640.140-
3/5/2004  3,922,08 %3,863,923,8286.170-
30/4/2004  3,84-0,52 %3,843,863,7627.930-
29/4/2004  3,860,00 %3,863,863,7656.130-
28/4/2004  3,86-1,03 %3,903,943,78131.280-
27/4/2004  3,90-3,94 %4,024,063,86128.950-
26/4/2004  4,060,00 %4,024,103,9884.550-
23/4/2004  4,061,00 %4,104,183,98178.900-
22/4/2004  4,023,61 %3,904,103,90276.000-
21/4/2004  3,88-1,52 %3,843,943,84123.800-
20/4/2004  3,941,55 %3,883,983,86141.090-
19/4/2004  3,88-0,51 %3,803,923,8042.800-
16/4/2004  3,900,52 %3,803,923,78174.330-
15/4/2004  3,882,11 %3,823,883,7878.390-
14/4/2004  3,80-2,06 %3,763,803,7424.540-
13/4/2004  3,881,04 %3,863,923,7878.660-
8/4/2004  3,842,67 %3,743,843,72105.680-
7/4/2004  3,742,75 %3,663,743,60122.770-
6/4/2004  3,641,11 %3,663,743,58101.620-
5/4/2004  3,602,27 %3,503,663,4696.820-
2/4/2004  3,522,33 %3,443,523,4467.070-
1/4/2004  3,44-1,71 %3,443,483,3840.410-
31/3/2004  3,501,16 %3,443,523,4063.190-
30/3/2004  3,460,00 %3,463,523,38112.220-
29/3/2004  3,462,98 %3,403,463,30174.920-
26/3/2004  3,36-0,59 %3,503,543,3491.260-
24/3/2004  3,38-3,43 %3,523,543,3241.530-
23/3/2004  3,504,79 %3,103,503,1094.300-
22/3/2004  3,34-9,24 %3,603,643,2466.340-
19/3/2004  3,680,55 %3,683,723,5641.870-
18/3/2004  3,66-4,69 %3,843,843,6064.230-
17/3/2004  3,84-2,04 %3,923,923,7856.320-
16/3/2004  3,920,51 %3,923,943,7860.790-
15/3/2004  3,901,56 %3,843,983,82146.650-
12/3/2004  3,842,13 %3,723,863,68193.390-
11/3/2004  3,76-2,08 %3,823,823,62109.000-
10/3/2004  3,844,92 %3,723,883,62246.050-
9/3/2004  3,66-1,61 %3,783,803,6421.590-
8/3/2004  3,72-1,06 %3,843,883,7026.670-
5/3/2004  3,763,30 %3,663,803,6644.360-
4/3/2004  3,641,68 %3,583,663,5829.820-
3/3/2004  3,58-1,10 %3,683,683,5626.410-
2/3/2004  3,62-0,55 %3,703,703,5627.430-
1/3/2004  3,641,68 %3,603,743,5831.970-
27/2/2004  3,58-1,65 %3,683,743,5632.730-
26/2/2004  3,642,82 %3,563,683,5227.030-
25/2/2004  3,54-4,32 %3,683,703,5263.530-
24/2/2004  3,70-5,13 %3,923,983,6834.830-
20/2/2004  3,900,52 %3,823,923,7834.210-
19/2/2004  3,880,00 %4,084,083,8629.690-
Page 5 from 7<-101234567>


WORLD MARKETS

Dow Jones 0 0 0
Nasdaq 0 0 0
DAX 0 0 0
CAC 0 0 0
SMI 0 0 0
Nikkei 0 0 0
Gold 0 0 0
Silver 0 0 0
Oil 0 0 0
Platinum 0 0 0
Golden Pound (Sell) 0 0 0