 |
|
Istoric tranzactionare ALR |
| Data |
Preţ inchidere |
Variatie % |
Preţ deschidere |
Preţ maxim |
Preţ minim |
Tranzacţii |
Volum |
Valoare |
Preţ mediu |
|
|
15.jun.2010 |
3.2000 |
+4.58%  |
3.0700 |
3.2000 |
3.0700 |
14 |
7,484 |
23,670 |
3.1628 |
|
14.jun.2010 |
3.0600 |
+0.33% |
3.0600 |
3.0600 |
3.0600 |
1 |
500 |
1,530 |
3.0600 |
|
|
11.jun.2010 |
3.0500 |
-1.61%  |
3.1000 |
3.1000 |
3.0500 |
4 |
2,500 |
7,725 |
3.0900 |
|
10.jun.2010 |
3.1000 |
0.00%  |
2.9100 |
3.1000 |
2.9100 |
4 |
1,509 |
4,583 |
3.0370 |
|
9.jun.2010 |
3.1000 |
+3.33% |
2.9200 |
3.1000 |
2.9200 |
8 |
4,005 |
11,885 |
2.9675 |
|
|
7.jun.2010 |
3.0000 |
+1.69% |
2.9500 |
3.0200 |
2.9500 |
14 |
11,000 |
33,015 |
3.0014 |
|
|
4.jun.2010 |
2.9500 |
-4.22% |
3.1300 |
3.1300 |
2.9500 |
6 |
3,100 |
9,420 |
3.0387 |
|
3.jun.2010 |
3.0800 |
+1.32% |
3.1700 |
3.1800 |
3.0800 |
14 |
8,010 |
25,260 |
3.1535 |
|
2.jun.2010 |
3.0400 |
-0.33% |
3.0400 |
3.0400 |
2.9000 |
9 |
14,511 |
42,673 |
2.9407 |
|
1.jun.2010 |
3.0500 |
-1.61% |
2.8800 |
3.0500 |
2.8800 |
2 |
1,000 |
2,965 |
2.9650 |
|
31.may.2010 |
3.1000 |
+0.32% |
3.0000 |
3.1000 |
2.9100 |
8 |
13,100 |
39,870 |
3.0435 |
|
|
28.may.2010 |
3.0900 |
+4.39% |
3.0000 |
3.0900 |
3.0000 |
9 |
6,000 |
18,200 |
3.0333 |
|
27.may.2010 |
2.9600 |
+4.96% |
2.9200 |
3.0800 |
2.9200 |
6 |
3,500 |
10,395 |
2.9700 |
|
26.may.2010 |
2.8200 |
+2.55% |
2.8000 |
2.8500 |
2.8000 |
12 |
6,300 |
17,850 |
2.8333 |
|
25.may.2010 |
2.7500 |
-8.33% |
2.9000 |
2.9000 |
2.6300 |
28 |
35,700 |
100,555 |
2.8167 |
|
|
21.may.2010 |
3.0000 |
-3.23% |
3.0900 |
3.0900 |
2.9500 |
33 |
74,000 |
225,360 |
3.0454 |
|
20.may.2010 |
3.1000 |
-4.62% |
3.3000 |
3.3000 |
3.1000 |
23 |
113,955 |
367,511 |
3.2250 |
|
19.may.2010 |
3.2500 |
+1.56% |
3.0200 |
3.2500 |
2.9500 |
33 |
68,000 |
208,430 |
3.0651 |
|
18.may.2010 |
3.2000 |
-0.62% |
3.2600 |
3.2600 |
3.0000 |
76 |
79,800 |
250,375 |
3.1375 |
|
17.may.2010 |
3.2200 |
-7.20% |
3.4200 |
3.4200 |
3.1600 |
46 |
53,284 |
174,442 |
3.2738 |
|
|
14.may.2010 |
3.4700 |
-1.14% |
3.5000 |
3.5100 |
3.4500 |
33 |
24,248 |
84,252 |
3.4746 |
|
13.may.2010 |
3.5100 |
+3.24% |
3.5000 |
3.6000 |
3.4900 |
31 |
20,893 |
73,894 |
3.5368 |
|
12.may.2010 |
3.4000 |
+4.94% |
3.2400 |
3.4000 |
3.2000 |
19 |
15,248 |
50,886 |
3.3372 |
|
11.may.2010 |
3.2400 |
+0.31% |
3.2700 |
3.4900 |
3.1000 |
12 |
8,136 |
27,034 |
3.3228 |
|
10.may.2010 |
3.2300 |
+14.95% |
2.8900 |
3.2300 |
2.8900 |
28 |
23,500 |
73,486 |
3.1271 |
|
|
7.may.2010 |
2.8100 |
-6.33% |
2.8500 |
2.9000 |
2.8000 |
13 |
10,500 |
29,760 |
2.8343 |
|
6.may.2010 |
3.0000 |
-0.99% |
3.0100 |
3.1100 |
2.9400 |
31 |
27,100 |
82,217 |
3.0338 |
|
5.may.2010 |
3.0300 |
-3.81% |
3.0000 |
3.1100 |
3.0000 |
65 |
66,932 |
202,206 |
3.0211 |
|
4.may.2010 |
3.1500 |
-14.86% |
3.6100 |
3.6100 |
3.1500 |
27 |
22,642 |
78,645 |
3.4734 |
|
3.may.2010 |
3.7000 |
-0.80% |
3.7000 |
3.7500 |
3.7000 |
4 |
2,500 |
9,300 |
3.7200 |
|
|
28.apr.2010 |
3.7300 |
-4.11% |
3.8000 |
3.8000 |
3.6000 |
42 |
34,000 |
125,085 |
3.6790 |
|
27.apr.2010 |
3.8900 |
-0.26% |
3.8500 |
3.8900 |
3.8100 |
6 |
6,000 |
23,090 |
3.8483 |
|
26.apr.2010 |
3.9000 |
+1.04% |
3.9200 |
3.9200 |
3.9000 |
5 |
3,009 |
11,744 |
3.9030 |
|
|
23.apr.2010 |
3.8600 |
+0.26% |
3.8600 |
3.9300 |
3.8600 |
10 |
9,600 |
37,425 |
3.8984 |
|
22.apr.2010 |
3.8500 |
-1.28% |
3.9100 |
3.9400 |
3.8500 |
23 |
18,642 |
72,624 |
3.8957 |
|
21.apr.2010 |
3.9000 |
0.00% |
3.9000 |
3.9200 |
3.8800 |
16 |
12,500 |
48,770 |
3.9016 |
|
20.apr.2010 |
3.9000 |
0.00% |
3.9000 |
3.9200 |
3.8900 |
12 |
6,348 |
24,675 |
3.8870 |
|
19.apr.2010 |
3.9000 |
-1.52% |
3.8500 |
3.9000 |
3.8500 |
2 |
2,000 |
7,775 |
3.8875 |
|
|
16.apr.2010 |
3.9600 |
+0.25% |
3.9400 |
3.9600 |
3.9400 |
7 |
6,700 |
26,480 |
3.9522 |
|
15.apr.2010 |
3.9500 |
+2.60% |
3.8600 |
3.9500 |
3.8600 |
2 |
1,000 |
3,905 |
3.9050 |
|
14.apr.2010 |
3.8500 |
-1.28% |
3.8500 |
3.8500 |
3.8000 |
9 |
29,585 |
112,885 |
3.8156 |
|
13.apr.2010 |
3.9000 |
+0.26% |
3.9300 |
3.9700 |
3.7100 |
32 |
53,093 |
205,423 |
3.8691 |
|
12.apr.2010 |
3.8900 |
-0.26% |
3.8700 |
3.9400 |
3.8700 |
8 |
11,996 |
46,779 |
3.8996 |
|
|
9.apr.2010 |
3.9000 |
+4.56% |
3.9100 |
3.9100 |
3.8500 |
24 |
18,144 |
70,624 |
3.8924 |
|
8.apr.2010 |
3.7300 |
-3.62% |
3.8100 |
3.8300 |
3.7200 |
23 |
17,500 |
66,477 |
3.7987 |
|
7.apr.2010 |
3.8700 |
+3.75% |
3.7300 |
3.8700 |
3.7300 |
19 |
18,298 |
69,682 |
3.8082 |
|
6.apr.2010 |
3.7300 |
0.00% |
3.8000 |
3.9300 |
3.7000 |
50 |
36,491 |
139,052 |
3.8106 |
|
|
2.apr.2010 |
3.7300 |
+0.81% |
3.7000 |
3.7300 |
3.7000 |
15 |
10,700 |
39,640 |
3.7047 |
|
1.apr.2010 |
3.7000 |
+3.06% |
3.5800 |
3.7000 |
3.5800 |
14 |
12,298 |
44,981 |
3.6576 |
|
31.mar.2010 |
3.5900 |
-1.64% |
3.7000 |
3.7100 |
3.5900 |
31 |
32,000 |
117,685 |
3.6777 |
|
30.mar.2010 |
3.6500 |
+8.31% |
3.3900 |
3.6500 |
3.3900 |
65 |
49,326 |
176,489 |
3.5780 |
|
29.mar.2010 |
3.3700 |
+4.01% |
3.2500 |
3.3700 |
3.2500 |
32 |
32,729 |
109,038 |
3.3315 |
|
|
26.mar.2010 |
3.2400 |
+0.62% |
3.2400 |
3.2400 |
3.2400 |
4 |
6,500 |
21,060 |
3.2400 |
|
25.mar.2010 |
3.2200 |
+2.55% |
3.1100 |
3.2200 |
3.1100 |
14 |
7,000 |
22,280 |
3.1829 |
|
24.mar.2010 |
3.1400 |
0.00% |
3.1700 |
3.1700 |
3.1400 |
6 |
3,100 |
9,765 |
3.1500 |
|
23.mar.2010 |
3.1400 |
-0.32% |
3.1700 |
3.2600 |
3.1400 |
11 |
5,800 |
18,586 |
3.2045 |
|
22.mar.2010 |
3.1500 |
+3.96% |
3.0400 |
3.1500 |
3.0300 |
9 |
5,129 |
15,764 |
3.0735 |
|
|
19.mar.2010 |
3.0300 |
-6.48% |
3.2400 |
3.3500 |
3.0000 |
39 |
39,290 |
125,987 |
3.2066 |
|
18.mar.2010 |
3.2400 |
+0.62% |
3.2300 |
3.2400 |
3.2200 |
11 |
4,320 |
13,932 |
3.2250 |
|
17.mar.2010 |
3.2200 |
+2.88% |
3.2000 |
3.2900 |
3.1900 |
31 |
31,845 |
102,879 |
3.2306 |
|
16.mar.2010 |
3.1300 |
-0.32% |
3.1400 |
3.1800 |
3.1000 |
13 |
40,896 |
126,954 |
3.1043 |
|
15.mar.2010 |
3.1400 |
-0.95% |
3.1900 |
3.1900 |
3.1400 |
13 |
19,845 |
62,595 |
3.1542 |
|
|
12.mar.2010 |
3.1700 |
+2.92% |
3.1400 |
3.2200 |
3.1000 |
53 |
49,747 |
158,374 |
3.1836 |
|
11.mar.2010 |
3.0800 |
+1.32% |
3.0700 |
3.1500 |
3.0500 |
44 |
39,847 |
123,257 |
3.0932 |
|
10.mar.2010 |
3.0400 |
+3.75% |
2.9400 |
3.0800 |
2.9400 |
68 |
117,006 |
350,051 |
2.9917 |
|
9.mar.2010 |
2.9300 |
+1.03% |
2.9000 |
2.9300 |
2.8400 |
11 |
6,236 |
17,867 |
2.8651 |
|
8.mar.2010 |
2.9000 |
0.00% |
2.9000 |
2.9000 |
2.9000 |
4 |
2,600 |
7,550 |
2.9038 |
|
|
5.mar.2010 |
2.9000 |
+1.40% |
2.8800 |
2.9200 |
2.8800 |
26 |
29,643 |
86,295 |
2.9111 |
|
4.mar.2010 |
2.8600 |
+0.35% |
2.8400 |
2.9000 |
2.8000 |
15 |
34,100 |
95,828 |
2.8102 |
|
3.mar.2010 |
2.8500 |
+2.89% |
2.8300 |
2.8700 |
2.8300 |
10 |
4,422 |
12,502 |
2.8271 |
|
2.mar.2010 |
2.7700 |
-0.72% |
2.7700 |
2.7700 |
2.7700 |
1 |
500 |
1,385 |
2.7700 |
|
1.mar.2010 |
2.7900 |
+0.36% |
2.7900 |
2.7900 |
2.7900 |
2 |
3,300 |
9,210 |
2.7909 |
|
|
26.feb.2010 |
2.7800 |
-0.71% |
2.8000 |
2.8000 |
2.7700 |
6 |
5,100 |
14,221 |
2.7884 |
|
25.feb.2010 |
2.8000 |
-1.75% |
2.8500 |
2.8500 |
2.8000 |
5 |
4,000 |
11,260 |
2.8150 |
|
24.feb.2010 |
2.8500 |
-0.35% |
2.7500 |
2.8500 |
2.7500 |
3 |
2,000 |
5,625 |
2.8125 |
|
23.feb.2010 |
2.8600 |
-1.38% |
2.8600 |
2.8600 |
2.8600 |
2 |
1,000 |
2,860 |
2.8600 |
|
22.feb.2010 |
2.9000 |
+2.84% |
2.8300 |
2.9000 |
2.8200 |
23 |
21,329 |
60,846 |
2.8527 |
|
|
19.feb.2010 |
2.8200 |
+1.44% |
2.8000 |
2.8200 |
2.7500 |
8 |
4,600 |
12,870 |
2.7978 |
|
18.feb.2010 |
2.7800 |
-0.71% |
2.7200 |
2.8000 |
2.7200 |
5 |
4,000 |
11,020 |
2.7550 |
|
17.feb.2010 |
2.8000 |
+2.56% |
2.8000 |
2.8000 |
2.8000 |
1 |
500 |
1,400 |
2.8000 |
|
16.feb.2010 |
2.7300 |
+1.11% |
2.7300 |
2.7300 |
2.7300 |
1 |
500 |
1,365 |
2.7300 |
|
15.feb.2010 |
2.7000 |
0.00% |
2.7000 |
2.7000 |
2.7000 |
2 |
3,000 |
8,100 |
2.7000 |
|
|
12.feb.2010 |
2.7000 |
-0.74% |
2.7500 |
2.7500 |
2.7000 |
12 |
12,500 |
33,940 |
2.7152 |
|
11.feb.2010 |
2.7200 |
-2.86% |
2.8000 |
2.8000 |
2.7200 |
39 |
53,500 |
147,700 |
2.7607 |
|
10.feb.2010 |
2.8000 |
0.00% |
2.8100 |
2.9000 |
2.7500 |
33 |
41,396 |
116,254 |
2.8083 |
|
|
8.feb.2010 |
2.8000 |
-1.75% |
2.7600 |
2.8000 |
2.7600 |
7 |
3,200 |
8,754 |
2.7356 |
|
|
5.feb.2010 |
2.8500 |
-1.72% |
2.8400 |
2.8700 |
2.8300 |
19 |
42,500 |
120,390 |
2.8327 |
|
4.feb.2010 |
2.9000 |
-3.33% |
3.0000 |
3.0000 |
2.8400 |
35 |
82,600 |
239,787 |
2.9030 |
|
3.feb.2010 |
3.0000 |
+3.45% |
2.9400 |
3.0200 |
2.9400 |
41 |
49,138 |
146,765 |
2.9868 |
|
2.feb.2010 |
2.9000 |
+1.75% |
2.8700 |
2.9300 |
2.8700 |
27 |
21,105 |
61,289 |
2.9040 |
|
1.feb.2010 |
2.7200 |
-4.56% |
2.7200 |
2.7200 |
2.7200 |
1 |
100 |
272 |
2.7200 |
|
|
29.jan.2010 |
2.7600 |
-3.16% |
2.7600 |
2.7600 |
2.7600 |
1 |
100 |
276 |
2.7600 |
|
28.jan.2010 |
2.8500 |
+1.79% |
2.8000 |
2.8500 |
2.8000 |
2 |
1,500 |
4,250 |
2.8333 |
|
27.jan.2010 |
2.8000 |
+1.45% |
2.7600 |
2.8000 |
2.7500 |
8 |
4,000 |
11,085 |
2.7713 |
|
26.jan.2010 |
2.7600 |
-2.13% |
2.8200 |
2.8200 |
2.7500 |
15 |
19,300 |
53,180 |
2.7554 |
|
|
21.jan.2010 |
2.8200 |
-3.09% |
2.8900 |
2.8900 |
2.8200 |
10 |
8,503 |
24,354 |
2.8641 |
|
20.jan.2010 |
2.9100 |
-1.36% |
3.0400 |
3.0400 |
2.9100 |
10 |
6,500 |
19,210 |
2.9554 |
|
19.jan.2010 |
2.9500 |
+0.34% |
2.9800 |
2.9800 |
2.9500 |
13 |
10,000 |
29,735 |
2.9735 |
|
18.jan.2010 |
2.9400 |
-2.00% |
3.0000 |
3.0000 |
2.9400 |
5 |
2,600 |
7,732 |
2.9738 |
|
|
15.jan.2010 |
3.0000 |
+4.17% |
2.8800 |
3.1000 |
2.8800 |
44 |
48,476 |
145,838 |
3.0085 |
|
|
