 |
|
Istoric tranzactionare ALR |
| Data |
Preţ inchidere |
Variatie % |
Preţ deschidere |
Preţ maxim |
Preţ minim |
Tranzacţii |
Volum |
Valoare |
Preţ mediu |
|
|
14.jan.2010 |
2.8800 |
+0.35%  |
2.9000 |
2.9000 |
2.8700 |
15 |
16,000 |
46,285 |
2.8928 |
|
13.jan.2010 |
2.8700 |
+1.41% |
2.7500 |
2.9000 |
2.7300 |
36 |
53,476 |
152,959 |
2.8603 |
|
12.jan.2010 |
2.8300 |
-0.70%  |
2.8500 |
2.8500 |
2.8000 |
18 |
15,400 |
43,623 |
2.8327 |
|
11.jan.2010 |
2.8500 |
+7.14% |
2.7500 |
2.8500 |
2.7500 |
27 |
20,528 |
57,980 |
2.8244 |
|
|
8.jan.2010 |
2.6600 |
+2.31% |
2.6400 |
2.7000 |
2.6400 |
15 |
10,500 |
28,190 |
2.6848 |
|
7.jan.2010 |
2.6000 |
+1.56% |
2.5600 |
2.6300 |
2.5600 |
16 |
8,342 |
21,749 |
2.6072 |
|
6.jan.2010 |
2.5600 |
+0.79% |
2.5400 |
2.5600 |
2.5400 |
6 |
4,200 |
10,682 |
2.5433 |
|
5.jan.2010 |
2.5400 |
+5.39% |
2.5300 |
2.5400 |
2.4500 |
12 |
113,000 |
282,815 |
2.5028 |
|
4.jan.2010 |
2.4100 |
+0.42% |
2.5000 |
2.5000 |
2.4100 |
6 |
3,500 |
8,620 |
2.4629 |
|
|
24.dec.2009 |
2.4000 |
-3.23% |
2.5200 |
2.5200 |
2.4000 |
13 |
26,902 |
65,340 |
2.4288 |
|
23.dec.2009 |
2.4800 |
+0.40% |
2.4800 |
2.4800 |
2.4800 |
4 |
1,700 |
4,210 |
2.4765 |
|
22.dec.2009 |
2.4700 |
+0.41% |
2.4700 |
2.4700 |
2.4700 |
2 |
1,200 |
2,950 |
2.4583 |
|
21.dec.2009 |
2.4600 |
-0.40% |
2.4600 |
2.4600 |
2.4600 |
5 |
1,838 |
4,535 |
2.4674 |
|
|
18.dec.2009 |
2.4500 |
-0.81% |
2.4000 |
2.4500 |
2.4000 |
2 |
300 |
725 |
2.4167 |
|
|
16.dec.2009 |
2.5000 |
0.00%  |
2.5000 |
2.5000 |
2.5000 |
3 |
3,000 |
7,500 |
2.5000 |
|
15.dec.2009 |
2.5000 |
+5.49% |
2.4400 |
2.5000 |
2.4400 |
5 |
2,400 |
5,900 |
2.4583 |
|
|
11.dec.2009 |
2.3700 |
-1.25% |
2.4200 |
2.4200 |
2.3600 |
9 |
8,500 |
20,345 |
2.3935 |
|
10.dec.2009 |
2.4000 |
-4.00% |
2.5000 |
2.5000 |
2.4000 |
4 |
6,000 |
14,460 |
2.4100 |
|
9.dec.2009 |
2.5000 |
0.00% |
2.3500 |
2.5000 |
2.3500 |
7 |
61,984 |
154,762 |
2.4968 |
|
8.dec.2009 |
2.5000 |
0.00% |
2.5000 |
2.5000 |
2.5000 |
1 |
500 |
1,250 |
2.5000 |
|
7.dec.2009 |
2.5000 |
-0.79% |
2.4700 |
2.5500 |
2.4700 |
6 |
3,000 |
7,490 |
2.4967 |
|
|
4.dec.2009 |
2.5200 |
-1.95% |
2.5000 |
2.5200 |
2.5000 |
3 |
2,300 |
5,770 |
2.5087 |
|
3.dec.2009 |
2.5700 |
+1.18% |
2.5500 |
2.5700 |
2.5400 |
5 |
2,500 |
6,380 |
2.5520 |
|
2.dec.2009 |
2.5400 |
+0.40% |
2.5300 |
2.5400 |
2.5200 |
10 |
5,500 |
13,920 |
2.5309 |
|
|
30.nov.2009 |
2.5300 |
-1.56% |
2.4600 |
2.5300 |
2.4500 |
6 |
4,500 |
11,125 |
2.4722 |
|
|
27.nov.2009 |
2.5700 |
+0.78% |
2.4500 |
2.5700 |
2.4500 |
11 |
6,200 |
15,718 |
2.5352 |
|
26.nov.2009 |
2.5500 |
-5.56% |
2.6000 |
2.6000 |
2.5000 |
62 |
82,754 |
209,400 |
2.5304 |
|
25.nov.2009 |
2.7000 |
-0.37% |
2.7000 |
2.7000 |
2.7000 |
1 |
500 |
1,350 |
2.7000 |
|
24.nov.2009 |
2.7100 |
+4.23% |
2.6000 |
2.7100 |
2.6000 |
8 |
4,984 |
13,198 |
2.6482 |
|
|
20.nov.2009 |
2.5700 |
-5.86% |
2.7000 |
2.7000 |
2.4900 |
35 |
28,345 |
72,103 |
2.5438 |
|
|
18.nov.2009 |
2.7000 |
-1.10% |
2.7000 |
2.7000 |
2.7000 |
1 |
200 |
540 |
2.7000 |
|
17.nov.2009 |
2.7300 |
-4.88% |
2.7100 |
2.7400 |
2.7100 |
16 |
11,063 |
30,149 |
2.7252 |
|
16.nov.2009 |
2.8700 |
+1.41% |
2.8100 |
2.9400 |
2.8100 |
25 |
22,000 |
63,450 |
2.8841 |
|
|
13.nov.2009 |
2.8300 |
-2.41% |
2.8800 |
2.9000 |
2.8300 |
17 |
11,100 |
32,006 |
2.8834 |
|
12.nov.2009 |
2.9000 |
+9.85% |
2.6400 |
2.9000 |
2.6400 |
37 |
33,859 |
93,764 |
2.7693 |
|
11.nov.2009 |
2.6400 |
+10.00% |
2.4900 |
2.6400 |
2.4900 |
32 |
26,400 |
67,942 |
2.5736 |
|
10.nov.2009 |
2.4000 |
+0.42% |
2.4000 |
2.4000 |
2.4000 |
3 |
1,372 |
3,282 |
2.3919 |
|
9.nov.2009 |
2.3900 |
+1.70% |
2.4000 |
2.4000 |
2.3900 |
4 |
2,434 |
5,827 |
2.3941 |
|
|
6.nov.2009 |
2.3500 |
+1.29% |
2.3800 |
2.4800 |
2.3500 |
16 |
11,500 |
27,875 |
2.4239 |
|
5.nov.2009 |
2.3200 |
-1.28% |
2.3200 |
2.3200 |
2.3200 |
1 |
2,000 |
4,640 |
2.3200 |
|
4.nov.2009 |
2.3500 |
+0.43% |
2.4000 |
2.4000 |
2.3100 |
16 |
14,500 |
34,035 |
2.3472 |
|
3.nov.2009 |
2.3400 |
-5.65% |
2.4300 |
2.4300 |
2.3400 |
32 |
30,596 |
72,231 |
2.3608 |
|
2.nov.2009 |
2.4800 |
-2.75% |
2.5300 |
2.5300 |
2.4000 |
23 |
17,296 |
42,335 |
2.4477 |
|
|
30.oct.2009 |
2.5500 |
-1.16% |
2.5900 |
2.5900 |
2.5500 |
7 |
4,108 |
10,610 |
2.5828 |
|
29.oct.2009 |
2.5800 |
+8.40% |
2.3400 |
2.5900 |
2.3100 |
31 |
29,608 |
73,077 |
2.4681 |
|
28.oct.2009 |
2.3800 |
-8.46% |
2.4900 |
2.5000 |
2.3800 |
13 |
15,500 |
37,935 |
2.4474 |
|
27.oct.2009 |
2.6000 |
-5.11% |
2.6200 |
2.6200 |
2.4400 |
47 |
38,000 |
96,155 |
2.5304 |
|
|
23.oct.2009 |
2.9000 |
0.00% |
2.9100 |
2.9100 |
2.9000 |
6 |
3,000 |
8,705 |
2.9017 |
|
22.oct.2009 |
2.9000 |
-2.36% |
2.9200 |
2.9200 |
2.9000 |
5 |
7,000 |
20,330 |
2.9043 |
|
21.oct.2009 |
2.9700 |
-4.19% |
3.0200 |
3.1000 |
2.9600 |
9 |
4,600 |
13,833 |
3.0072 |
|
20.oct.2009 |
3.1000 |
-1.27% |
3.1900 |
3.2000 |
3.1000 |
11 |
116,800 |
362,272 |
3.1016 |
|
19.oct.2009 |
3.1400 |
+1.29% |
3.1000 |
3.1400 |
3.1000 |
7 |
12,000 |
37,550 |
3.1292 |
|
|
16.oct.2009 |
3.1000 |
-1.27% |
3.2300 |
3.3100 |
3.1000 |
16 |
23,400 |
74,989 |
3.2047 |
|
15.oct.2009 |
3.1400 |
+0.64% |
3.1800 |
3.2700 |
3.1000 |
38 |
59,179 |
188,869 |
3.1915 |
|
14.oct.2009 |
3.1200 |
+5.41% |
3.0000 |
3.1300 |
3.0000 |
24 |
20,044 |
61,652 |
3.0758 |
|
|
12.oct.2009 |
2.9300 |
+9.74% |
2.7300 |
2.9300 |
2.7300 |
70 |
87,187 |
249,199 |
2.8582 |
|
|
9.oct.2009 |
2.6700 |
+1.52% |
2.6000 |
2.7000 |
2.5900 |
37 |
27,500 |
72,893 |
2.6507 |
|
8.oct.2009 |
2.6300 |
+11.44% |
2.4500 |
2.6500 |
2.4500 |
51 |
37,200 |
95,165 |
2.5582 |
|
7.oct.2009 |
2.3600 |
-2.48% |
2.4000 |
2.4000 |
2.3600 |
10 |
29,784 |
71,342 |
2.3953 |
|
6.oct.2009 |
2.4200 |
+0.83% |
2.4100 |
2.4500 |
2.4100 |
12 |
27,584 |
66,558 |
2.4129 |
|
|
2.oct.2009 |
2.4500 |
-2.00% |
2.3000 |
2.5100 |
2.3000 |
49 |
37,555 |
91,632 |
2.4399 |
|
1.oct.2009 |
2.5000 |
+4.17% |
2.4000 |
2.5000 |
2.2200 |
76 |
96,345 |
233,638 |
2.4250 |
|
30.sep.2009 |
2.4000 |
+3.00% |
2.3200 |
2.4000 |
2.3000 |
49 |
72,000 |
169,952 |
2.3604 |
|
29.sep.2009 |
2.3300 |
+2.19% |
2.2800 |
2.3300 |
2.2500 |
23 |
25,450 |
58,480 |
2.2978 |
|
|
25.sep.2009 |
2.2100 |
+7.28% |
2.0300 |
2.2400 |
2.0300 |
82 |
78,608 |
169,929 |
2.1617 |
|
|
23.sep.2009 |
2.0500 |
-2.38% |
2.0900 |
2.1000 |
2.0500 |
19 |
14,100 |
29,299 |
2.0779 |
|
22.sep.2009 |
2.1000 |
+3.45% |
2.0500 |
2.1000 |
2.0500 |
53 |
65,160 |
134,775 |
2.0684 |
|
|
18.sep.2009 |
2.0000 |
+5.26% |
1.9400 |
2.0000 |
1.9400 |
41 |
32,500 |
64,543 |
1.9859 |
|
17.sep.2009 |
1.9000 |
-0.52% |
1.9400 |
1.9500 |
1.9000 |
23 |
27,900 |
53,456 |
1.9160 |
|
16.sep.2009 |
1.9100 |
+0.53% |
1.9000 |
1.9300 |
1.8600 |
23 |
38,500 |
73,710 |
1.9145 |
|
15.sep.2009 |
1.9000 |
-1.55% |
1.9000 |
1.9100 |
1.8900 |
10 |
10,000 |
18,975 |
1.8975 |
|
14.sep.2009 |
1.9300 |
+1.58% |
1.8500 |
1.9300 |
1.8500 |
12 |
13,500 |
25,675 |
1.9019 |
|
|
11.sep.2009 |
1.9000 |
+2.15% |
1.9000 |
1.9000 |
1.8800 |
10 |
21,500 |
40,730 |
1.8944 |
|
10.sep.2009 |
1.8600 |
-1.06% |
1.9000 |
1.9100 |
1.8600 |
10 |
6,800 |
12,787 |
1.8804 |
|
9.sep.2009 |
1.8800 |
-0.53% |
1.9000 |
1.9000 |
1.8500 |
8 |
7,500 |
14,105 |
1.8807 |
|
8.sep.2009 |
1.8900 |
+2.16% |
1.9000 |
1.9200 |
1.8400 |
27 |
103,400 |
191,531 |
1.8523 |
|
7.sep.2009 |
1.8500 |
-0.54% |
1.9000 |
1.9200 |
1.8500 |
21 |
20,100 |
37,805 |
1.8808 |
|
|
3.sep.2009 |
1.8600 |
+2.20% |
1.8200 |
1.8600 |
1.8200 |
19 |
6,777 |
12,506 |
1.8454 |
|
2.sep.2009 |
1.8200 |
-3.19% |
1.8600 |
1.9600 |
1.8200 |
56 |
57,246 |
105,783 |
1.8479 |
|
|
31.aug.2009 |
1.9000 |
-4.04% |
1.9500 |
1.9500 |
1.9000 |
42 |
19,600 |
37,455 |
1.9110 |
|
|
27.aug.2009 |
1.9800 |
+2.59% |
1.9400 |
1.9800 |
1.9400 |
10 |
10,500 |
20,572 |
1.9592 |
|
26.aug.2009 |
1.9300 |
-3.50% |
1.9900 |
1.9900 |
1.9300 |
22 |
9,421 |
18,406 |
1.9537 |
|
25.aug.2009 |
2.0000 |
0.00% |
1.9900 |
2.0200 |
1.9700 |
33 |
23,135 |
46,281 |
2.0005 |
|
24.aug.2009 |
2.0000 |
+1.01% |
2.0000 |
2.0500 |
1.9800 |
37 |
20,100 |
40,492 |
2.0145 |
|
|
21.aug.2009 |
1.9800 |
+2.06% |
1.9400 |
1.9800 |
1.9100 |
30 |
18,400 |
35,453 |
1.9268 |
|
20.aug.2009 |
1.9400 |
+4.30% |
1.9300 |
1.9500 |
1.9000 |
18 |
33,600 |
64,997 |
1.9344 |
|
19.aug.2009 |
1.8600 |
-3.13% |
1.9500 |
1.9500 |
1.8600 |
26 |
34,300 |
64,953 |
1.8937 |
|
|
17.aug.2009 |
1.9000 |
-5.47% |
2.0100 |
2.0100 |
1.8500 |
56 |
68,100 |
133,612 |
1.9620 |
|
|
13.aug.2009 |
2.1300 |
+4.93% |
2.0600 |
2.1400 |
2.0500 |
30 |
18,600 |
39,210 |
2.1081 |
|
12.aug.2009 |
2.0300 |
-1.46% |
2.0200 |
2.0300 |
2.0000 |
21 |
13,500 |
27,194 |
2.0144 |
|
11.aug.2009 |
2.0600 |
-0.96% |
2.0800 |
2.1000 |
2.0100 |
48 |
18,000 |
36,783 |
2.0435 |
|
10.aug.2009 |
2.0800 |
-2.80% |
2.1200 |
2.1600 |
2.0800 |
73 |
88,342 |
188,659 |
2.1356 |
|
|
7.aug.2009 |
2.1400 |
+1.42% |
2.0900 |
2.1600 |
1.9800 |
93 |
91,100 |
188,250 |
2.0664 |
|
6.aug.2009 |
2.1100 |
+3.94% |
2.1100 |
2.2500 |
2.0300 |
200 |
129,200 |
275,101 |
2.1293 |
|
5.aug.2009 |
2.0300 |
+13.41% |
1.8000 |
2.0400 |
1.7700 |
189 |
162,800 |
316,129 |
1.9418 |
|
4.aug.2009 |
1.7900 |
+4.68% |
1.7200 |
1.8100 |
1.7000 |
69 |
36,000 |
63,278 |
1.7577 |
|
3.aug.2009 |
1.7100 |
+4.91% |
1.6800 |
1.7100 |
1.6800 |
57 |
52,200 |
88,723 |
1.6997 |
|
|
31.jul.2009 |
1.6300 |
+1.88% |
1.6300 |
1.7200 |
1.6300 |
87 |
65,993 |
110,629 |
1.6764 |
|
30.jul.2009 |
1.6000 |
0.00% |
1.6000 |
1.6300 |
1.5900 |
21 |
9,900 |
15,873 |
1.6033 |
|
29.jul.2009 |
1.6000 |
0.00% |
1.6000 |
1.6000 |
1.5900 |
37 |
20,400 |
32,639 |
1.6000 |
|
|
