 |
|
Istoric tranzactionare SIF1 |
| Data |
Preţ inchidere |
Variatie % |
Preţ deschidere |
Preţ maxim |
Preţ minim |
Tranzacţii |
Volum |
Valoare |
Preţ mediu |
|
|
3.jul.2008 |
1.9100 |
-1.55%  |
1.9100 |
1.9300 |
1.8700 |
311 |
744,486 |
1,411,437 |
1.8959 |
|
2.jul.2008 |
1.9400 |
0.00%  |
1.9300 |
1.9900 |
1.9300 |
250 |
496,827 |
973,450 |
1.9593 |
|
1.jul.2008 |
1.9400 |
-2.02% |
1.9600 |
1.9800 |
1.9000 |
293 |
451,649 |
876,960 |
1.9417 |
|
30.jun.2008 |
1.9800 |
-2.94% |
2.0000 |
2.0400 |
1.9700 |
241 |
392,222 |
781,037 |
1.9913 |
|
|
27.jun.2008 |
2.0400 |
+3.55%  |
1.9300 |
2.0500 |
1.9200 |
348 |
776,206 |
1,532,303 |
1.9741 |
|
26.jun.2008 |
1.9700 |
-3.90% |
2.0700 |
2.0800 |
1.9600 |
360 |
791,968 |
1,584,556 |
2.0008 |
|
25.jun.2008 |
2.0500 |
-1.44% |
2.0500 |
2.1100 |
2.0300 |
341 |
467,827 |
968,612 |
2.0704 |
|
24.jun.2008 |
2.0800 |
-3.26% |
2.1500 |
2.1700 |
2.0700 |
500 |
1,272,823 |
2,701,492 |
2.1224 |
|
23.jun.2008 |
2.1500 |
-3.59% |
2.2300 |
2.2500 |
2.1400 |
439 |
1,124,737 |
2,463,461 |
2.1903 |
|
|
20.jun.2008 |
2.2300 |
-2.62% |
2.2600 |
2.2900 |
2.2300 |
289 |
677,822 |
1,524,875 |
2.2497 |
|
19.jun.2008 |
2.2900 |
-0.87% |
2.3100 |
2.3100 |
2.2700 |
292 |
828,454 |
1,895,110 |
2.2875 |
|
18.jun.2008 |
2.3100 |
-2.94% |
2.3700 |
2.4000 |
2.3100 |
279 |
781,989 |
1,848,272 |
2.3636 |
|
17.jun.2008 |
2.3800 |
+1.71% |
2.3300 |
2.4100 |
2.3300 |
346 |
1,308,453 |
3,118,240 |
2.3832 |
|
16.jun.2008 |
2.3400 |
0.00% |
2.3800 |
2.3900 |
2.3300 |
253 |
776,802 |
1,834,531 |
2.3616 |
|
|
13.jun.2008 |
2.3400 |
0.00% |
2.3300 |
2.3700 |
2.3300 |
180 |
333,617 |
781,596 |
2.3428 |
|
12.jun.2008 |
2.3400 |
-0.85% |
2.3300 |
2.3700 |
2.3200 |
241 |
442,148 |
1,038,491 |
2.3487 |
|
11.jun.2008 |
2.3600 |
0.00% |
2.3600 |
2.4000 |
2.3500 |
253 |
310,215 |
735,397 |
2.3706 |
|
10.jun.2008 |
2.3600 |
-2.48% |
2.4200 |
2.4200 |
2.3600 |
255 |
415,470 |
993,593 |
2.3915 |
|
9.jun.2008 |
2.4200 |
-3.59% |
2.4200 |
2.4500 |
2.4200 |
334 |
551,713 |
1,341,502 |
2.4315 |
|
|
6.jun.2008 |
2.5100 |
+0.40% |
2.5200 |
2.5500 |
2.5100 |
212 |
303,443 |
766,120 |
2.5248 |
|
5.jun.2008 |
2.5000 |
-1.57% |
2.5500 |
2.5600 |
2.5000 |
267 |
310,807 |
786,519 |
2.5306 |
|
4.jun.2008 |
2.5400 |
-1.55% |
2.5900 |
2.6000 |
2.5400 |
223 |
387,579 |
994,240 |
2.5653 |
|
3.jun.2008 |
2.5800 |
+0.39% |
2.5400 |
2.6300 |
2.5400 |
256 |
528,669 |
1,370,687 |
2.5927 |
|
2.jun.2008 |
2.5700 |
0.00% |
2.5800 |
2.6400 |
2.5400 |
233 |
368,109 |
944,228 |
2.5651 |
|
|
30.may.2008 |
2.5700 |
+0.39% |
2.5700 |
2.6400 |
2.5700 |
385 |
1,377,761 |
3,578,267 |
2.5972 |
|
29.may.2008 |
2.5600 |
+3.23% |
2.4800 |
2.5800 |
2.4800 |
236 |
484,345 |
1,235,468 |
2.5508 |
|
28.may.2008 |
2.4800 |
-0.40% |
2.5300 |
2.5500 |
2.4400 |
293 |
440,547 |
1,098,357 |
2.4932 |
|
27.may.2008 |
2.4900 |
+2.89% |
2.4000 |
2.5100 |
2.4000 |
393 |
717,461 |
1,781,370 |
2.4829 |
|
26.may.2008 |
2.4200 |
+2.11% |
2.3500 |
2.4300 |
2.3400 |
296 |
1,206,172 |
2,885,026 |
2.3919 |
|
|
23.may.2008 |
2.3700 |
-0.84% |
2.3900 |
2.4100 |
2.3600 |
196 |
258,073 |
614,505 |
2.3811 |
|
22.may.2008 |
2.3900 |
-2.85% |
2.4200 |
2.4400 |
2.3900 |
274 |
263,032 |
634,472 |
2.4121 |
|
21.may.2008 |
2.4600 |
0.00% |
2.4500 |
2.5100 |
2.4200 |
299 |
814,289 |
2,017,835 |
2.4780 |
|
20.may.2008 |
2.4600 |
-1.60% |
2.4800 |
2.5200 |
2.4600 |
280 |
554,587 |
1,381,214 |
2.4905 |
|
19.may.2008 |
2.5000 |
+0.81% |
2.4600 |
2.5300 |
2.4600 |
446 |
1,931,568 |
4,834,013 |
2.5026 |
|
|
16.may.2008 |
2.4800 |
+2.48% |
2.4000 |
2.5100 |
2.4000 |
458 |
2,114,123 |
5,220,419 |
2.4693 |
|
15.may.2008 |
2.4200 |
+4.76% |
2.3300 |
2.4200 |
2.3200 |
375 |
1,499,341 |
3,559,015 |
2.3737 |
|
14.may.2008 |
2.3100 |
+3.13% |
2.2400 |
2.3200 |
2.2400 |
252 |
519,828 |
1,189,799 |
2.2888 |
|
13.may.2008 |
2.2400 |
-3.86% |
2.3600 |
2.3700 |
2.2200 |
392 |
657,960 |
1,492,378 |
2.2682 |
|
12.may.2008 |
2.3300 |
-5.67% |
2.4200 |
2.4200 |
2.3100 |
464 |
814,257 |
1,929,487 |
2.3696 |
|
|
9.may.2008 |
2.4700 |
-1.20% |
2.4800 |
2.5200 |
2.4400 |
357 |
840,937 |
2,081,003 |
2.4746 |
|
8.may.2008 |
2.5000 |
-1.96% |
2.5000 |
2.5300 |
2.4900 |
250 |
396,986 |
996,999 |
2.5114 |
|
7.may.2008 |
2.5500 |
0.00% |
2.5400 |
2.5600 |
2.5400 |
238 |
303,404 |
773,034 |
2.5479 |
|
6.may.2008 |
2.5500 |
0.00% |
2.5100 |
2.5900 |
2.5100 |
291 |
1,023,659 |
2,609,524 |
2.5492 |
|
5.may.2008 |
2.5500 |
+3.66% |
2.5000 |
2.6000 |
2.5000 |
407 |
969,684 |
2,482,519 |
2.5601 |
|
|
30.apr.2008 |
2.4600 |
-1.99% |
2.4900 |
2.5100 |
2.4500 |
219 |
266,704 |
657,645 |
2.4658 |
|
29.apr.2008 |
2.5100 |
+2.03% |
2.4400 |
2.5200 |
2.4400 |
359 |
733,691 |
1,829,381 |
2.4934 |
|
|
22.apr.2008 |
2.4600 |
-1.99% |
2.5100 |
2.5200 |
2.4500 |
325 |
456,745 |
1,132,252 |
2.4790 |
|
21.apr.2008 |
2.5100 |
-1.18% |
2.5800 |
2.6200 |
2.5100 |
442 |
1,347,749 |
3,438,172 |
2.5510 |
|
|
18.apr.2008 |
2.5400 |
0.00% |
2.5000 |
2.5600 |
2.5000 |
411 |
1,072,476 |
2,712,250 |
2.5290 |
|
17.apr.2008 |
2.5400 |
+3.25% |
2.5200 |
2.5400 |
2.5000 |
450 |
1,039,464 |
2,619,955 |
2.5205 |
|
16.apr.2008 |
2.4600 |
-1.20% |
2.5100 |
2.5400 |
2.4500 |
335 |
370,478 |
919,879 |
2.4830 |
|
15.apr.2008 |
2.4900 |
-0.40% |
2.5200 |
2.5500 |
2.4700 |
329 |
1,673,637 |
4,196,868 |
2.5076 |
|
14.apr.2008 |
2.5000 |
-3.10% |
2.5500 |
2.5500 |
2.4800 |
381 |
753,938 |
1,895,971 |
2.5148 |
|
|
11.apr.2008 |
2.5800 |
-1.15% |
2.6300 |
2.6500 |
2.5700 |
303 |
402,638 |
1,052,618 |
2.6143 |
|
10.apr.2008 |
2.6100 |
-1.51% |
2.6100 |
2.6700 |
2.5800 |
309 |
344,605 |
899,157 |
2.6092 |
|
9.apr.2008 |
2.6500 |
-2.21% |
2.6900 |
2.7000 |
2.6400 |
408 |
859,272 |
2,287,186 |
2.6618 |
|
8.apr.2008 |
2.7100 |
-1.09% |
2.7200 |
2.7600 |
2.6900 |
414 |
584,742 |
1,596,294 |
2.7299 |
|
7.apr.2008 |
2.7400 |
+3.40% |
2.6500 |
2.7800 |
2.6500 |
497 |
882,492 |
2,423,767 |
2.7465 |
|
|
4.apr.2008 |
2.6500 |
+3.52% |
2.5500 |
2.6500 |
2.5500 |
337 |
393,451 |
1,027,040 |
2.6103 |
|
3.apr.2008 |
2.5600 |
-0.39% |
2.5500 |
2.5900 |
2.5400 |
332 |
441,961 |
1,132,449 |
2.5623 |
|
2.apr.2008 |
2.5700 |
+1.58% |
2.5700 |
2.6200 |
2.5500 |
370 |
612,131 |
1,581,797 |
2.5841 |
|
1.apr.2008 |
2.5300 |
+1.20% |
2.5000 |
2.5600 |
2.5000 |
304 |
464,917 |
1,176,883 |
2.5314 |
|
31.mar.2008 |
2.5000 |
-0.79% |
2.4900 |
2.5300 |
2.4900 |
385 |
667,259 |
1,675,818 |
2.5115 |
|
|
28.mar.2008 |
2.5200 |
+2.02% |
2.4700 |
2.5300 |
2.4600 |
248 |
370,771 |
924,025 |
2.4922 |
|
27.mar.2008 |
2.4700 |
0.00% |
2.4300 |
2.5000 |
2.4300 |
314 |
432,551 |
1,072,610 |
2.4797 |
|
26.mar.2008 |
2.4700 |
-3.14% |
2.5300 |
2.5500 |
2.4700 |
403 |
584,150 |
1,467,394 |
2.5120 |
|
25.mar.2008 |
2.5500 |
+2.41% |
2.5100 |
2.5800 |
2.5000 |
429 |
772,744 |
1,969,805 |
2.5491 |
|
24.mar.2008 |
2.4900 |
+1.22% |
2.4500 |
2.5000 |
2.4500 |
331 |
562,364 |
1,390,326 |
2.4723 |
|
|
21.mar.2008 |
2.4600 |
+1.23% |
2.4700 |
2.5100 |
2.4200 |
409 |
528,354 |
1,304,462 |
2.4689 |
|
20.mar.2008 |
2.4300 |
-4.71% |
2.5000 |
2.6500 |
2.3900 |
725 |
2,269,204 |
5,575,089 |
2.4568 |
|
19.mar.2008 |
2.5500 |
-4.49% |
2.7200 |
2.7400 |
2.5500 |
644 |
1,497,472 |
3,944,063 |
2.6338 |
|
18.mar.2008 |
2.6700 |
+0.75% |
2.6700 |
2.7100 |
2.6700 |
362 |
784,034 |
2,104,219 |
2.6838 |
|
17.mar.2008 |
2.6500 |
-1.49% |
2.6500 |
2.6600 |
2.6100 |
456 |
983,111 |
2,587,286 |
2.6317 |
|
|
14.mar.2008 |
2.6900 |
-0.74% |
2.7200 |
2.7400 |
2.6900 |
341 |
725,917 |
1,974,662 |
2.7202 |
|
13.mar.2008 |
2.7100 |
-3.21% |
2.7700 |
2.7800 |
2.6900 |
479 |
823,049 |
2,241,220 |
2.7231 |
|
12.mar.2008 |
2.8000 |
+0.72% |
2.8600 |
2.8900 |
2.8000 |
476 |
935,967 |
2,661,500 |
2.8436 |
|
11.mar.2008 |
2.7800 |
0.00% |
2.7700 |
2.8200 |
2.7700 |
320 |
400,557 |
1,120,102 |
2.7964 |
|
10.mar.2008 |
2.7800 |
-0.71% |
2.7600 |
2.8200 |
2.7600 |
338 |
787,111 |
2,198,333 |
2.7929 |
|
|
7.mar.2008 |
2.8000 |
-1.75% |
2.8000 |
2.8000 |
2.7600 |
278 |
466,442 |
1,297,299 |
2.7813 |
|
6.mar.2008 |
2.8500 |
+1.42% |
2.8300 |
2.8800 |
2.8300 |
328 |
514,510 |
1,465,835 |
2.8490 |
|
5.mar.2008 |
2.8100 |
+0.36% |
2.7600 |
2.8200 |
2.7500 |
476 |
944,341 |
2,623,965 |
2.7786 |
|
4.mar.2008 |
2.8000 |
+1.82% |
2.7500 |
2.8600 |
2.7500 |
368 |
473,022 |
1,325,223 |
2.8016 |
|
3.mar.2008 |
2.7500 |
-1.43% |
2.7100 |
2.7700 |
2.7100 |
377 |
558,012 |
1,524,100 |
2.7313 |
|
|
29.feb.2008 |
2.7900 |
-3.79% |
2.8500 |
2.9000 |
2.7900 |
425 |
624,553 |
1,778,397 |
2.8475 |
|
28.feb.2008 |
2.9000 |
-1.69% |
2.9000 |
2.9800 |
2.8900 |
628 |
1,680,989 |
4,888,519 |
2.9081 |
|
27.feb.2008 |
2.9500 |
0.00% |
2.9700 |
2.9900 |
2.8900 |
601 |
1,322,346 |
3,878,109 |
2.9327 |
|
26.feb.2008 |
2.9500 |
+4.61% |
2.8900 |
2.9800 |
2.8600 |
725 |
2,344,025 |
6,853,283 |
2.9237 |
|
25.feb.2008 |
2.8200 |
+5.22% |
2.7200 |
2.8500 |
2.7100 |
658 |
1,357,772 |
3,802,371 |
2.8004 |
|
|
22.feb.2008 |
2.6800 |
+0.75% |
2.6700 |
2.7000 |
2.6600 |
587 |
1,460,801 |
3,912,012 |
2.6780 |
|
21.feb.2008 |
2.6600 |
+3.91% |
2.5800 |
2.6600 |
2.5700 |
471 |
698,749 |
1,830,739 |
2.6200 |
|
20.feb.2008 |
2.5600 |
+0.79% |
2.5300 |
2.5700 |
2.4900 |
465 |
1,024,962 |
2,602,530 |
2.5391 |
|
19.feb.2008 |
2.5400 |
-1.55% |
2.5700 |
2.6300 |
2.4900 |
583 |
1,787,716 |
4,511,096 |
2.5234 |
|
18.feb.2008 |
2.5800 |
-2.27% |
2.6400 |
2.6600 |
2.5700 |
466 |
936,075 |
2,453,863 |
2.6214 |
|
|
15.feb.2008 |
2.6400 |
-2.22% |
2.6700 |
2.6800 |
2.6400 |
251 |
213,619 |
567,871 |
2.6583 |
|
14.feb.2008 |
2.7000 |
+3.05% |
2.6800 |
2.7000 |
2.6600 |
342 |
590,363 |
1,581,033 |
2.6781 |
|
13.feb.2008 |
2.6200 |
-0.76% |
2.6700 |
2.7000 |
2.6000 |
440 |
764,287 |
2,030,710 |
2.6570 |
|
12.feb.2008 |
2.6400 |
-1.12% |
2.6900 |
2.7200 |
2.6100 |
494 |
1,069,956 |
2,837,723 |
2.6522 |
|
11.feb.2008 |
2.6700 |
-2.20% |
2.7100 |
2.7400 |
2.6700 |
357 |
441,849 |
1,194,302 |
2.7030 |
|
|
8.feb.2008 |
2.7300 |
+0.37% |
2.7400 |
2.7900 |
2.7100 |
299 |
406,832 |
1,117,298 |
2.7463 |
|
7.feb.2008 |
2.7200 |
+0.74% |
2.6700 |
2.7500 |
2.6700 |
403 |
597,920 |
1,626,686 |
2.7206 |
|
|
