Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 6 from 7<-101234567>
Historical prices for: EMFA «EMFASIS SYSTEMS ()» 
Date Close % CHange Open High Low Volume Turnover
19/2/2004  3,88-3,00 %4,084,083,8629.690-
18/2/2004  4,00-0,99 %4,024,083,9442.010-
17/2/2004  4,04-2,42 %4,184,323,98150.190-
16/2/2004  4,14-1,43 %4,164,264,1233.450-
13/2/2004  4,200,48 %4,244,244,1639.660-
12/2/2004  4,18-0,48 %4,204,264,1473.230-
11/2/2004  4,20-3,67 %4,384,464,18226.070-
10/2/2004  4,36-3,54 %4,484,504,28166.650-
9/2/2004  4,52-2,16 %4,584,664,38233.650-
6/2/2004  4,621,76 %4,524,624,4682.210-
5/2/2004  4,54-0,44 %4,604,624,4888.070-
4/2/2004  4,56-0,44 %4,584,584,4847.170-
3/2/2004  4,58-1,72 %4,604,664,4890.260-
2/2/2004  4,662,19 %4,564,684,5099.110-
30/1/2004  4,565,07 %4,384,584,32140.950-
29/1/2004  4,34-4,41 %4,464,524,30123.960-
28/1/2004  4,540,44 %4,524,544,4467.000-
27/1/2004  4,52-2,16 %4,644,844,48320.030-
26/1/2004  4,62-1,70 %4,744,744,56128.305-
23/1/2004  4,700,86 %4,624,724,48171.570-
22/1/2004  4,66-0,85 %4,744,844,50290.770-
21/1/2004  4,702,62 %4,584,764,52371.870-
20/1/2004  4,581,33 %4,524,624,40264.910-
19/1/2004  4,522,26 %4,444,584,36240.810-
16/1/2004  4,422,31 %4,384,424,2666.240-
15/1/2004  4,32-1,37 %4,424,424,2449.670-
14/1/2004  4,384,78 %4,204,404,18152.990-
13/1/2004  4,180,00 %4,244,284,1435.440-
12/1/2004  4,181,46 %4,024,184,0229.130-
9/1/2004  4,12-4,63 %4,284,304,1040.750-
8/1/2004  4,32-2,70 %4,424,624,30204.840-
7/1/2004  4,442,30 %4,364,484,28125.470-
5/1/2004  4,344,33 %4,164,364,1286.590-
2/1/2004  4,166,67 %3,904,283,9092.650-
31/12/2003  3,901,04 %3,863,923,8035.990-
30/12/2003  3,862,12 %3,823,863,7637.690-
29/12/2003  3,78-1,56 %3,843,883,7635.700-
24/12/2003  3,84-3,03 %3,943,963,8072.670-
23/12/2003  3,96-4,35 %4,164,243,9467.690-
22/12/2003  4,14-1,43 %4,204,204,0634.400-
19/12/2003  4,202,44 %4,104,224,1031.410-
18/12/2003  4,100,49 %4,104,184,0616.000-
17/12/2003  4,080,00 %4,064,164,0061.030-
16/12/2003  4,08-4,67 %4,224,244,0858.860-
15/12/2003  4,28-4,89 %4,504,524,2488.400-
12/12/2003  4,500,00 %4,544,584,4458.590-
11/12/2003  4,500,90 %4,504,504,4224.890-
10/12/2003  4,46-1,76 %4,544,544,4228.600-
9/12/2003  4,541,34 %4,484,664,48131.170-
8/12/2003  4,48-0,88 %4,504,504,4035.400-
5/12/2003  4,521,35 %4,484,544,3847.020-
4/12/2003  4,46-0,89 %4,524,604,44116.400-
3/12/2003  4,501,81 %4,424,504,3877.660-
2/12/2003  4,421,84 %4,404,484,34104.360-
1/12/2003  4,341,88 %4,304,464,3073.980-
28/11/2003  4,26-3,18 %4,404,564,20387.451-
27/11/2003  4,405,26 %4,244,424,1898.410-
26/11/2003  4,18-1,88 %4,264,304,1618.060-
25/11/2003  4,260,47 %4,244,304,1069.560-
24/11/2003  4,240,47 %4,224,324,2028.830-
21/11/2003  4,221,93 %4,104,244,1014.960-
20/11/2003  4,14-3,27 %4,364,404,1243.440-
19/11/2003  4,28-0,47 %4,224,364,16143.390-
18/11/2003  4,30-0,92 %4,404,404,2427.740-
17/11/2003  4,34-0,91 %4,324,344,2044.490-
14/11/2003  4,38-0,90 %4,444,484,3620.200-
13/11/2003  4,42-0,90 %4,564,624,4082.760-
12/11/2003  4,46-0,45 %4,564,564,4444.960-
11/11/2003  4,48-2,61 %4,584,584,4425.150-
10/11/2003  4,60-1,71 %4,664,724,6031.340-
7/11/2003  4,684,00 %4,584,684,4696.920-
6/11/2003  4,501,35 %4,404,564,4041.120-
5/11/2003  4,44-1,33 %4,544,564,4027.850-
4/11/2003  4,50-2,60 %4,664,704,4882.260-
3/11/2003  4,621,76 %4,584,764,56210.860-
31/10/2003  4,543,65 %4,324,564,32115.030-
30/10/2003  4,380,92 %4,364,384,2628.310-
29/10/2003  4,340,46 %4,384,484,2464.130-
27/10/2003  4,32-3,14 %4,524,524,3060.180-
24/10/2003  4,460,45 %4,424,504,3455.220-
23/10/2003  4,44-1,77 %4,504,504,3267.120-
22/10/2003  4,520,89 %4,504,704,48109.610-
21/10/2003  4,481,36 %4,504,524,4054.510-
20/10/2003  4,420,45 %4,484,564,4046.710-
17/10/2003  4,401,85 %4,304,504,3045.380-
16/10/2003  4,32-1,37 %4,364,464,2845.730-
15/10/2003  4,38-0,45 %4,404,584,3635.040-
14/10/2003  4,40-3,93 %4,664,664,3828.440-
13/10/2003  4,58-1,29 %4,664,724,4476.010-
10/10/2003  4,648,41 %4,324,983,78554.280-
9/10/2003  4,280,94 %4,244,384,2237.410-
8/10/2003  4,241,44 %4,184,384,1874.670-
7/10/2003  4,18-6,28 %4,464,464,1887.600-
6/10/2003  4,464,21 %4,324,484,30109.750-
3/10/2003  4,285,42 %4,144,304,10123.410-
2/10/2003  4,063,57 %3,984,143,9675.570-
1/10/2003  3,92-5,31 %4,144,143,9087.010-
30/9/2003  4,14-0,48 %4,204,224,0858.663-
29/9/2003  4,160,48 %4,164,464,08353.840-
26/9/2003  4,14-2,82 %4,264,264,08111.130-
25/9/2003  4,260,00 %4,364,404,2456.100-
Page 6 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