Symbol	Date	Amount	Turnover	Max	Min	Open	Close
EMKA	2026-06-29	890	1227.10	1,39	1,35	1,39	1,35
EMKA	2026-06-26	221	307.19	1,39	1,39	1,39	1,39
EMKA	2026-06-25	3558	4938.72	1,39	1,38	1,38	1,39
EMKA	2026-06-24	200	268.00	1,34	1,34	1,34	1,34
EMKA	2026-06-23	730	1002.70	1,39	1,35	1,35	1,39
EMKA	2026-06-18	1350	1863.00	1,38	1,38	1,38	1,38
EMKA	2026-06-17	4450	5643.09	1,29	1,24	1,29	1,26
EMKA	2026-06-16	1291	1673.34	1,32	1,28	1,32	1,28
EMKA	2026-06-15	1519	2043.25	1,36	1,33	1,36	1,33
EMKA	2026-06-12	250	340.00	1,36	1,36	1,36	1,36
EMKA	2026-06-11	1495	2093.00	1,4	1,4	1,4	1,4
EMKA	2026-06-10	612	831.73	1,39	1,32	1,32	1,33
EMKA	2026-06-05	250	347.50	1,39	1,39	1,39	1,39
EMKA	2026-06-04	1500	2094.40	1,4	1,39	1,39	1,4
EMKA	2026-06-02	100	139.00	1,39	1,39	1,39	1,39
EMKA	2026-06-01	3141	4240.58	1,38	1,29	1,37	1,31
EMKA	2026-05-29	10000	13762.16	1,4	1,36	1,36	1,4
EMKA	2026-05-28	215	292.40	1,36	1,36	1,36	1,36
EMKA	2026-05-27	1200	1602.20	1,34	1,33	1,33	1,34
EMKA	2026-05-26	4750	6239.88	1,33	1,29	1,29	1,33
EMKA	2026-05-22	5600	7130.62	1,28	1,27	1,27	1,28
EMKA	2026-05-21	3729	4531.25	1,25	1,21	1,25	1,21
EMKA	2026-05-20	5171	6351.75	1,26	1,21	1,21	1,25
EMKA	2026-05-19	350	413.00	1,18	1,18	1,18	1,18
EMKA	2026-05-18	5350	6473.50	1,21	1,21	1,21	1,21
EMKA	2026-05-15	6660	8006.20	1,21	1,17	1,17	1,2
EMKA	2026-05-12	370	432.90	1,17	1,17	1,17	1,17
EMKA	2026-05-11	1245	1467.55	1,19	1,17	1,19	1,17
EMKA	2026-05-04	280	333.20	1,19	1,19	1,19	1,19
EMKA	2026-04-30	700	805.00	1,15	1,15	1,15	1,15
EMKA	2026-04-29	3162	3487.58	1,2	1,07	1,2	1,07
EMKA	2026-04-28	4838	5665.46	1,18	1,17	1,17	1,18
EMKA	2026-04-27	4370	5112.90	1,17	1,17	1,17	1,17
EMKA	2026-04-22	300	345.00	1,15	1,15	1,15	1,15
EMKA	2026-04-21	350	402.50	1,15	1,15	1,15	1,15
EMKA	2026-04-09	210	241.50	1,15	1,15	1,15	1,15
EMKA	2026-04-07	100	109.00	1,09	1,09	1,09	1,09
EMKA	2026-04-02	536	612.30	1,15	1,14	1,14	1,15
EMKA	2026-04-01	936	1062.20	1,14	1,13	1,13	1,14
EMKA	2026-03-31	150	166.50	1,11	1,11	1,11	1,11
EMKA	2026-03-27	230	253.00	1,1	1,1	1,1	1,1
EMKA	2026-03-23	210	220.60	1,06	1,05	1,06	1,05
EMKA	2026-03-19	462	489.72	1,06	1,06	1,06	1,06
EMKA	2026-03-18	2002	2148.14	1,08	1,07	1,08	1,07
EMKA	2026-03-17	340	380.80	1,12	1,12	1,12	1,12
EMKA	2026-03-16	300	321.52	1,08	1,07	1,08	1,07
EMKA	2026-03-11	107	120.91	1,13	1,13	1,13	1,13
EMKA	2026-03-10	3286	3566.82	1,1	1,07	1,09	1,07
EMKA	2026-03-09	147	170.52	1,16	1,16	1,16	1,16
EMKA	2026-03-04	1000	1200.00	1,2	1,2	1,2	1,2
EMKA	2026-02-27	1420	1673.40	1,21	1,17	1,17	1,21
EMKA	2026-02-25	1271	1520.28	1,2	1,18	1,2	1,18
EMKA	2026-02-20	2340	2800.00	1,21	1,19	1,21	1,2
EMKA	2026-02-17	1150	1380.00	1,2	1,2	1,2	1,2
EMKA	2026-02-16	5578	6762.62	1,22	1,2	1,22	1,2
EMKA	2026-02-12	1264	1590.28	1,27	1,24	1,24	1,27
EMKA	2026-02-11	606	763.56	1,26	1,26	1,26	1,26
EMKA	2026-02-10	1000	1250.00	1,25	1,25	1,25	1,25
EMKA	2026-02-09	610	733.10	1,21	1,2	1,2	1,21
EMKA	2026-02-06	500	607.50	1,22	1,21	1,22	1,21
EMKA	2026-02-05	4843	5814.60	1,21	1,2	1,2	1,21
EMKA	2026-02-04	785	947.00	1,22	1,2	1,22	1,2
EMKA	2026-02-03	267	323.07	1,21	1,21	1,21	1,21
EMKA	2026-02-02	5876	7324.50	1,25	1,24	1,24	1,25
EMKA	2026-01-30	1000	1227.50	1,23	1,22	1,22	1,23
EMKA	2026-01-29	290	348.00	1,2	1,2	1,2	1,2
EMKA	2026-01-28	3710	4611.87	1,25	1,23	1,23	1,23
EMKA	2026-01-27	2722	3309.62	1,23	1,21	1,23	1,21
EMKA	2026-01-26	1625	1992.00	1,24	1,2	1,21	1,24
EMKA	2026-01-23	200	242.00	1,21	1,21	1,21	1,21
EMKA	2026-01-20	2285	2742.00	1,2	1,2	1,2	1,2
EMKA	2026-01-19	2140	2542.40	1,19	1,16	1,19	1,16
EMKA	2026-01-16	520	629.20	1,21	1,21	1,21	1,21
EMKA	2026-01-15	6431	7848.82	1,25	1,14	1,25	1,2
EMKA	2026-01-14	10109	11974.40	1,26	1,15	1,17	1,26
EMKA	2026-01-13	2908	3403.42	1,18	1,16	1,16	1,18
EMKA	2026-01-12	6056	6938.10	1,16	1,13	1,13	1,16
EMKA	2026-01-09	6840	7531.02	1,14	1,07	1,08	1,12
EMKA	2026-01-08	100	110.00	1,1	1,1	1,1	1,1
EMKA	2026-01-07	2000	2190.00	1,1	1,08	1,1	1,08
EMKA	2026-01-06	7781	8510.68	1,1	1,08	1,08	1,1
EMKA	2026-01-05	6750	13584.28	2,151	1,08	2,034	1,08