 |
|
Istoric tranzactionare ALR |
| Data |
Preţ inchidere |
Variatie % |
Preţ deschidere |
Preţ maxim |
Preţ minim |
Tranzacţii |
Volum |
Valoare |
Preţ mediu |
|
|
3.dec.2010 |
3.0300 |
+4.48%  |
2.9500 |
3.0400 |
2.9500 |
34 |
45,181 |
134,895 |
2.9856 |
|
2.dec.2010 |
2.9000 |
+3.57% |
2.8200 |
2.9000 |
2.8200 |
7 |
4,142 |
11,880 |
2.8681 |
|
|
30.nov.2010 |
2.8000 |
0.00%  |
2.8000 |
2.8000 |
2.8000 |
4 |
2,000 |
5,600 |
2.8000 |
|
29.nov.2010 |
2.8000 |
0.00% |
2.8000 |
2.8000 |
2.8000 |
2 |
1,500 |
4,200 |
2.8000 |
|
|
26.nov.2010 |
2.8000 |
-0.71%  |
2.8100 |
2.8100 |
2.8000 |
6 |
3,300 |
9,245 |
2.8015 |
|
25.nov.2010 |
2.8200 |
-1.40% |
2.8200 |
2.8200 |
2.8200 |
1 |
500 |
1,410 |
2.8200 |
|
|
23.nov.2010 |
2.8000 |
-2.10% |
2.8000 |
2.8000 |
2.8000 |
1 |
200 |
560 |
2.8000 |
|
22.nov.2010 |
2.8600 |
+0.35% |
2.8600 |
2.8600 |
2.8600 |
1 |
500 |
1,430 |
2.8600 |
|
|
19.nov.2010 |
2.8500 |
0.00% |
2.8500 |
2.8500 |
2.8500 |
2 |
1,000 |
2,850 |
2.8500 |
|
18.nov.2010 |
2.8500 |
0.00% |
2.9500 |
2.9500 |
2.8500 |
5 |
2,142 |
6,257 |
2.9210 |
|
17.nov.2010 |
2.8500 |
0.00% |
2.8600 |
2.8600 |
2.8500 |
3 |
17,500 |
49,885 |
2.8506 |
|
|
12.nov.2010 |
2.8500 |
-0.35% |
2.8500 |
2.8500 |
2.8500 |
3 |
1,145 |
3,259 |
2.8462 |
|
|
10.nov.2010 |
2.8600 |
-2.05% |
2.8600 |
2.8600 |
2.8600 |
1 |
2,000 |
5,720 |
2.8600 |
|
|
8.nov.2010 |
2.9200 |
-2.67% |
2.9400 |
2.9400 |
2.9200 |
4 |
3,500 |
10,240 |
2.9257 |
|
|
5.nov.2010 |
3.0000 |
-1.64% |
2.9400 |
3.0000 |
2.9400 |
2 |
1,000 |
2,970 |
2.9700 |
|
|
2.nov.2010 |
2.9400 |
-3.61% |
2.9400 |
2.9400 |
2.9400 |
1 |
100 |
294 |
2.9400 |
|
1.nov.2010 |
3.0500 |
+1.67% |
2.9500 |
3.0500 |
2.9500 |
5 |
4,500 |
13,650 |
3.0333 |
|
|
28.oct.2010 |
3.0000 |
0.00% |
3.0000 |
3.0000 |
3.0000 |
1 |
500 |
1,500 |
3.0000 |
|
|
26.oct.2010 |
3.0000 |
-1.64% |
3.0000 |
3.0000 |
2.9300 |
10 |
6,047 |
17,944 |
2.9674 |
|
25.oct.2010 |
3.0500 |
0.00% |
3.0500 |
3.0500 |
3.0500 |
1 |
500 |
1,525 |
3.0500 |
|
|
22.oct.2010 |
3.0500 |
+0.99% |
3.0000 |
3.0500 |
3.0000 |
5 |
40,500 |
121,595 |
3.0023 |
|
21.oct.2010 |
3.0200 |
+0.67% |
2.9400 |
3.0200 |
2.9400 |
5 |
2,500 |
7,460 |
2.9840 |
|
20.oct.2010 |
2.9000 |
-3.33% |
2.9000 |
2.9000 |
2.9000 |
1 |
400 |
1,160 |
2.9000 |
|
19.oct.2010 |
3.0000 |
-2.28% |
3.0000 |
3.0000 |
3.0000 |
4 |
1,984 |
5,928 |
2.9878 |
|
18.oct.2010 |
3.0700 |
+2.33% |
3.0000 |
3.0700 |
3.0000 |
11 |
8,000 |
24,310 |
3.0388 |
|
|
15.oct.2010 |
3.0000 |
+1.01% |
3.0000 |
3.0000 |
3.0000 |
1 |
500 |
1,500 |
3.0000 |
|
14.oct.2010 |
2.9700 |
+1.71% |
2.9900 |
3.0000 |
2.9700 |
16 |
13,799 |
41,347 |
2.9964 |
|
13.oct.2010 |
2.9200 |
+1.04% |
2.9200 |
2.9200 |
2.9200 |
3 |
2,500 |
7,300 |
2.9200 |
|
12.oct.2010 |
2.8900 |
-0.34% |
2.8900 |
2.8900 |
2.8900 |
2 |
984 |
2,824 |
2.8703 |
|
|
8.oct.2010 |
2.9000 |
-1.69% |
2.9000 |
2.9000 |
2.8800 |
7 |
13,000 |
37,615 |
2.8935 |
|
|
6.oct.2010 |
2.9500 |
+1.03% |
3.0000 |
3.0000 |
2.9500 |
11 |
11,000 |
32,895 |
2.9905 |
|
5.oct.2010 |
2.9200 |
+1.39% |
2.9400 |
2.9700 |
2.9200 |
8 |
5,633 |
16,535 |
2.9354 |
|
4.oct.2010 |
2.8800 |
-4.00% |
2.9600 |
2.9600 |
2.8800 |
2 |
1,000 |
2,920 |
2.9200 |
|
|
1.oct.2010 |
3.0000 |
+5.63% |
2.8600 |
3.0000 |
2.8600 |
39 |
28,843 |
85,578 |
2.9670 |
|
30.sep.2010 |
2.8400 |
+4.80% |
2.7700 |
2.8400 |
2.7400 |
17 |
11,284 |
31,566 |
2.7974 |
|
29.sep.2010 |
2.7100 |
+0.37% |
2.6900 |
2.7100 |
2.6900 |
4 |
1,642 |
4,428 |
2.6970 |
|
28.sep.2010 |
2.7000 |
0.00% |
2.7100 |
2.7500 |
2.7000 |
7 |
8,491 |
22,971 |
2.7053 |
|
27.sep.2010 |
2.7000 |
0.00% |
2.7200 |
2.7200 |
2.7000 |
9 |
15,000 |
40,510 |
2.7007 |
|
|
24.sep.2010 |
2.7000 |
0.00% |
2.7000 |
2.7000 |
2.7000 |
1 |
500 |
1,350 |
2.7000 |
|
23.sep.2010 |
2.7000 |
0.00% |
2.7000 |
2.7000 |
2.7000 |
2 |
800 |
2,130 |
2.6625 |
|
|
21.sep.2010 |
2.7000 |
-0.37% |
2.7000 |
2.7000 |
2.7000 |
3 |
3,500 |
9,450 |
2.7000 |
|
20.sep.2010 |
2.7100 |
-2.17% |
2.7300 |
2.7300 |
2.7100 |
4 |
2,500 |
6,805 |
2.7220 |
|
|
17.sep.2010 |
2.7700 |
+6.13% |
2.6500 |
2.8500 |
2.6500 |
21 |
15,000 |
41,120 |
2.7413 |
|
16.sep.2010 |
2.6100 |
+3.57% |
2.5700 |
2.6100 |
2.5700 |
3 |
1,500 |
3,875 |
2.5833 |
|
15.sep.2010 |
2.5200 |
-1.18% |
2.5900 |
2.5900 |
2.5200 |
26 |
19,496 |
49,625 |
2.5454 |
|
14.sep.2010 |
2.5500 |
-1.92% |
2.6000 |
2.6000 |
2.5500 |
18 |
32,000 |
81,950 |
2.5609 |
|
13.sep.2010 |
2.6000 |
-0.38% |
2.6500 |
2.6500 |
2.6000 |
16 |
22,800 |
59,748 |
2.6205 |
|
|
10.sep.2010 |
2.6100 |
-1.51% |
2.6500 |
2.6500 |
2.6100 |
9 |
9,000 |
23,635 |
2.6261 |
|
9.sep.2010 |
2.6500 |
-1.85% |
2.7800 |
2.7800 |
2.6500 |
11 |
15,090 |
41,184 |
2.7292 |
|
8.sep.2010 |
2.7000 |
0.00% |
2.7500 |
2.7500 |
2.7000 |
3 |
1,500 |
4,075 |
2.7167 |
|
7.sep.2010 |
2.7000 |
-0.37% |
2.7000 |
2.7000 |
2.7000 |
2 |
3,500 |
9,450 |
2.7000 |
|
|
3.sep.2010 |
2.7000 |
-3.57% |
2.8400 |
2.8400 |
2.7000 |
3 |
2,000 |
5,475 |
2.7375 |
|
2.sep.2010 |
2.7000 |
-3.57% |
2.7000 |
2.7000 |
2.7000 |
1 |
142 |
383 |
2.7000 |
|
1.sep.2010 |
2.8000 |
-1.41% |
2.8100 |
2.8100 |
2.8000 |
3 |
2,500 |
7,005 |
2.8020 |
|
31.aug.2010 |
2.8400 |
-0.35% |
2.8400 |
2.8400 |
2.8400 |
1 |
500 |
1,420 |
2.8400 |
|
30.aug.2010 |
2.8500 |
+0.71% |
2.8500 |
2.8500 |
2.8300 |
4 |
6,500 |
18,465 |
2.8408 |
|
|
27.aug.2010 |
2.8300 |
-1.05% |
2.8500 |
2.8500 |
2.8300 |
12 |
8,500 |
24,065 |
2.8312 |
|
26.aug.2010 |
2.8600 |
-0.35% |
2.8600 |
2.8600 |
2.8600 |
3 |
2,300 |
6,560 |
2.8522 |
|
25.aug.2010 |
2.8700 |
-1.03% |
2.9000 |
2.9000 |
2.8700 |
11 |
13,000 |
37,400 |
2.8769 |
|
24.aug.2010 |
2.9000 |
-1.36% |
2.9400 |
2.9400 |
2.9000 |
10 |
9,500 |
27,650 |
2.9105 |
|
|
20.aug.2010 |
2.9400 |
-2.00% |
2.9400 |
2.9400 |
2.9400 |
1 |
500 |
1,470 |
2.9400 |
|
19.aug.2010 |
3.0000 |
0.00% |
3.0000 |
3.0000 |
3.0000 |
12 |
12,521 |
37,565 |
3.0002 |
|
18.aug.2010 |
3.0000 |
-3.23% |
3.0000 |
3.0000 |
3.0000 |
10 |
15,000 |
45,000 |
3.0000 |
|
17.aug.2010 |
3.1000 |
+3.33% |
3.0000 |
3.1000 |
3.0000 |
13 |
8,200 |
24,828 |
3.0278 |
|
16.aug.2010 |
3.0000 |
+1.35% |
3.0000 |
3.0000 |
3.0000 |
1 |
500 |
1,500 |
3.0000 |
|
|
13.aug.2010 |
2.9600 |
-1.33% |
2.9600 |
3.0000 |
2.9600 |
8 |
12,000 |
35,660 |
2.9717 |
|
12.aug.2010 |
2.9600 |
-1.33% |
2.9600 |
2.9600 |
2.9600 |
1 |
484 |
1,433 |
2.9600 |
|
11.aug.2010 |
3.0000 |
0.00% |
3.0000 |
3.0000 |
3.0000 |
7 |
8,244 |
24,717 |
2.9982 |
|
10.aug.2010 |
3.0000 |
-3.23% |
3.0600 |
3.0600 |
3.0000 |
11 |
13,700 |
41,165 |
3.0047 |
|
9.aug.2010 |
3.1000 |
0.00% |
3.1000 |
3.1000 |
3.1000 |
4 |
2,600 |
8,053 |
3.0973 |
|
|
6.aug.2010 |
3.1000 |
0.00% |
3.1000 |
3.1000 |
3.1000 |
7 |
4,296 |
13,260 |
3.0865 |
|
5.aug.2010 |
3.1000 |
-1.59% |
3.1000 |
3.1000 |
3.1000 |
4 |
1,196 |
3,733 |
3.1209 |
|
|
3.aug.2010 |
3.1500 |
+1.61% |
3.2000 |
3.2000 |
3.1500 |
5 |
3,500 |
11,175 |
3.1929 |
|
2.aug.2010 |
3.1000 |
+0.65% |
3.1000 |
3.1000 |
3.1000 |
4 |
1,396 |
4,240 |
3.0373 |
|
|
30.jul.2010 |
3.0800 |
-2.22% |
3.1800 |
3.1800 |
3.0800 |
5 |
4,300 |
13,290 |
3.0907 |
|
|
28.jul.2010 |
3.1500 |
+2.27% |
3.1700 |
3.1700 |
3.1500 |
7 |
2,528 |
7,982 |
3.1576 |
|
27.jul.2010 |
3.0800 |
-0.65% |
3.0800 |
3.0800 |
3.0800 |
2 |
900 |
2,740 |
3.0444 |
|
26.jul.2010 |
3.1000 |
+5.80% |
3.0800 |
3.1000 |
3.0800 |
9 |
5,075 |
15,670 |
3.0877 |
|
|
19.jul.2010 |
2.9300 |
-3.62% |
2.9300 |
2.9300 |
2.9300 |
1 |
500 |
1,465 |
2.9300 |
|
|
16.jul.2010 |
3.0400 |
+3.05% |
2.9900 |
3.0400 |
2.9900 |
3 |
9,000 |
26,960 |
2.9956 |
|
15.jul.2010 |
2.9500 |
+2.79% |
2.9500 |
2.9500 |
2.9500 |
1 |
500 |
1,475 |
2.9500 |
|
14.jul.2010 |
2.9000 |
+1.05% |
2.8000 |
2.9000 |
2.8000 |
2 |
580 |
1,653 |
2.8500 |
|
13.jul.2010 |
2.8700 |
+0.70% |
2.8700 |
2.8700 |
2.8700 |
1 |
500 |
1,435 |
2.8700 |
|
|
9.jul.2010 |
2.8500 |
-1.72% |
3.0000 |
3.0000 |
2.8500 |
9 |
16,100 |
46,050 |
2.8602 |
|
8.jul.2010 |
2.9000 |
0.00% |
2.8600 |
2.9000 |
2.8500 |
6 |
6,000 |
17,155 |
2.8592 |
|
7.jul.2010 |
2.9000 |
-1.69% |
2.9500 |
2.9500 |
2.9000 |
8 |
13,500 |
39,500 |
2.9259 |
|
|
5.jul.2010 |
2.9500 |
+0.34% |
2.9300 |
2.9500 |
2.9200 |
9 |
10,000 |
29,475 |
2.9475 |
|
|
2.jul.2010 |
2.9400 |
+4.63% |
2.9000 |
2.9400 |
2.9000 |
3 |
1,500 |
4,385 |
2.9233 |
|
1.jul.2010 |
2.8100 |
-2.43% |
2.7900 |
2.8100 |
2.7900 |
4 |
2,080 |
5,828 |
2.8019 |
|
30.jun.2010 |
2.8800 |
-1.37% |
2.9400 |
2.9800 |
2.8800 |
21 |
26,308 |
77,377 |
2.9412 |
|
29.jun.2010 |
2.9200 |
-1.02% |
2.9200 |
2.9200 |
2.9200 |
5 |
2,500 |
7,300 |
2.9200 |
|
28.jun.2010 |
2.9500 |
+1.03% |
2.9200 |
2.9500 |
2.8500 |
11 |
11,500 |
33,225 |
2.8891 |
|
|
25.jun.2010 |
2.9200 |
-7.59% |
3.1700 |
3.1700 |
2.9100 |
13 |
7,996 |
24,252 |
3.0330 |
|
24.jun.2010 |
3.1600 |
-1.25% |
3.1600 |
3.1600 |
3.1600 |
1 |
500 |
1,580 |
3.1600 |
|
23.jun.2010 |
3.2000 |
0.00% |
3.2000 |
3.2000 |
3.2000 |
3 |
1,500 |
4,800 |
3.2000 |
|
22.jun.2010 |
3.2000 |
-0.62% |
3.2200 |
3.2600 |
3.1800 |
10 |
9,000 |
29,000 |
3.2222 |
|
21.jun.2010 |
3.2200 |
+0.63% |
3.3000 |
3.3400 |
3.2000 |
7 |
4,500 |
14,800 |
3.2889 |
|
|
18.jun.2010 |
3.2000 |
-2.44% |
3.2000 |
3.2000 |
3.2000 |
4 |
2,000 |
6,400 |
3.2000 |
|
17.jun.2010 |
3.2800 |
+1.86% |
3.2200 |
3.2800 |
3.2200 |
6 |
5,000 |
16,320 |
3.2640 |
|
16.jun.2010 |
3.2200 |
+0.63% |
3.1400 |
3.2500 |
3.1400 |
17 |
23,600 |
75,959 |
3.2186 |
|
|
