| |
 |
|
|
Istoric tranzactionare IORB |
| Data |
Preţ inchidere |
Variatie % |
Preţ deschidere |
Preţ maxim |
Preţ minim |
Tranzacţii |
Volum |
Valoare |
Preţ mediu |
|
|
4.oct.2011 |
0.3500 |
-10.26%  |
0.3500 |
0.3500 |
0.3500 |
1 |
975 |
341 |
0.3500 |
|
|
30.sep.2011 |
0.3300 |
-36.54% |
0.5100 |
0.5100 |
0.3300 |
6 |
1,629 |
635 |
0.3897 |
|
|
22.sep.2011 |
0.5200 |
-5.45% |
0.5200 |
0.5200 |
0.5200 |
1 |
200 |
104 |
0.5200 |
|
|
14.sep.2011 |
0.5500 |
-3.51% |
0.5500 |
0.5500 |
0.5500 |
1 |
1,000 |
550 |
0.5500 |
|
|
9.sep.2011 |
0.5700 |
+67.65%  |
0.5700 |
0.5700 |
0.5700 |
1 |
5 |
3 |
0.5700 |
|
|
6.sep.2011 |
0.3400 |
+6.25% |
0.3400 |
0.3400 |
0.3400 |
4 |
1,979 |
673 |
0.3400 |
|
5.sep.2011 |
0.4200 |
-26.32% |
0.3200 |
0.4200 |
0.3200 |
3 |
3,021 |
969 |
0.3207 |
|
|
1.aug.2011 |
0.5700 |
+3.64% |
0.5700 |
0.5700 |
0.5700 |
1 |
7 |
4 |
0.5700 |
|
|
29.jul.2011 |
0.5500 |
-3.51% |
0.5500 |
0.5500 |
0.5500 |
1 |
1,000 |
550 |
0.5500 |
|
28.jul.2011 |
0.5700 |
+42.50% |
0.5700 |
0.5700 |
0.5700 |
1 |
3 |
2 |
0.5700 |
|
27.jul.2011 |
0.4000 |
-29.82% |
0.4000 |
0.4000 |
0.4000 |
2 |
1,025 |
410 |
0.4000 |
|
|
28.jun.2011 |
0.5700 |
+11.76% |
0.5700 |
0.5700 |
0.5700 |
1 |
5 |
3 |
0.5700 |
|
27.jun.2011 |
0.5100 |
-1.92% |
0.4900 |
0.5100 |
0.4900 |
2 |
2,528 |
1,279 |
0.5058 |
|
|
16.jun.2011 |
0.5200 |
+4.00% |
0.5200 |
0.5200 |
0.5200 |
1 |
20 |
10 |
0.5200 |
|
|
14.jun.2011 |
0.5000 |
-12.28% |
0.5000 |
0.5000 |
0.5000 |
1 |
300 |
150 |
0.5000 |
|
|
24.may.2011 |
0.5700 |
+90.00% |
0.5700 |
0.5700 |
0.5700 |
1 |
5 |
3 |
0.5700 |
|
|
11.may.2011 |
0.3000 |
-49.15% |
0.3000 |
0.3000 |
0.3000 |
1 |
100 |
30 |
0.3000 |
|
|
28.apr.2011 |
0.5900 |
+22.92% |
0.5900 |
0.5900 |
0.5900 |
1 |
87 |
51 |
0.5900 |
|
27.apr.2011 |
0.4800 |
0.00%  |
0.4800 |
0.4800 |
0.4800 |
1 |
1,000 |
480 |
0.4800 |
|
|
11.apr.2011 |
0.4800 |
-18.64% |
0.4800 |
0.4800 |
0.4800 |
1 |
1,000 |
480 |
0.4800 |
|
|
1.apr.2011 |
0.5900 |
-13.24% |
0.5900 |
0.5900 |
0.5900 |
2 |
465 |
274 |
0.5900 |
|
|
18.feb.2011 |
0.6800 |
+36.00% |
0.6800 |
0.6800 |
0.6800 |
1 |
1,000 |
680 |
0.6800 |
|
|
15.feb.2011 |
0.5000 |
-26.47% |
0.5000 |
0.5000 |
0.5000 |
1 |
1,000 |
500 |
0.5000 |
|
|
8.feb.2011 |
0.6800 |
+112.50% |
0.6800 |
0.6800 |
0.6800 |
1 |
1 |
1 |
0.6800 |
|
|
1.feb.2011 |
0.3200 |
-57.33% |
0.3200 |
0.3200 |
0.3200 |
2 |
1,025 |
328 |
0.3200 |
|
|
14.jan.2011 |
0.7500 |
+20.97% |
0.7500 |
0.7500 |
0.7500 |
1 |
10 |
8 |
0.7500 |
|
7.dec.2010 |
0.6200 |
+93.75% |
0.6200 |
0.6200 |
0.6200 |
1 |
2 |
1 |
0.6200 |
|
|
30.nov.2010 |
0.6200 |
+5.08% |
0.3200 |
0.6200 |
0.3100 |
3 |
1,010 |
323 |
0.3200 |
|
|
28.oct.2010 |
0.5900 |
+7.27% |
0.5900 |
0.5900 |
0.5900 |
3 |
745 |
440 |
0.5900 |
|
27.oct.2010 |
0.5500 |
-8.33% |
0.5500 |
0.5500 |
0.5500 |
1 |
200 |
110 |
0.5500 |
|
|
15.oct.2010 |
0.6000 |
-14.29% |
0.6300 |
0.6300 |
0.6000 |
3 |
305 |
183 |
0.6005 |
|
|
5.oct.2010 |
0.7000 |
+2.94% |
0.7000 |
0.7000 |
0.7000 |
1 |
200 |
140 |
0.7000 |
|
4.oct.2010 |
0.6800 |
-6.85% |
0.6800 |
0.6800 |
0.6800 |
1 |
100 |
68 |
0.6800 |
|
|
3.sep.2010 |
0.7300 |
0.00% |
0.7300 |
0.7300 |
0.7300 |
14 |
15 |
11 |
0.7300 |
|
2.sep.2010 |
0.7300 |
-2.67% |
0.7300 |
0.7300 |
0.7300 |
19 |
35 |
26 |
0.7300 |
|
|
23.jul.2010 |
0.7500 |
+7.14% |
0.7000 |
0.7500 |
0.7000 |
2 |
4,100 |
3,070 |
0.7488 |
|
|
20.apr.2010 |
0.7000 |
-12.50% |
0.7000 |
0.7000 |
0.7000 |
1 |
100 |
70 |
0.7000 |
|
|
15.apr.2010 |
0.8000 |
+6.67% |
0.8000 |
0.8000 |
0.8000 |
1 |
18,100 |
14,480 |
0.8000 |
|
|
13.apr.2010 |
0.7500 |
-7.41% |
0.7500 |
0.7500 |
0.7500 |
1 |
50 |
38 |
0.7500 |
|
|
2.apr.2010 |
0.8100 |
+8.00% |
0.8100 |
0.8100 |
0.8100 |
1 |
10 |
8 |
0.8100 |
|
|
29.mar.2010 |
0.7500 |
-3.85% |
0.7500 |
0.7500 |
0.7500 |
1 |
100 |
75 |
0.7500 |
|
|
23.mar.2010 |
0.7800 |
-1.27% |
0.7800 |
0.7800 |
0.7800 |
1 |
100 |
78 |
0.7800 |
|
|
19.mar.2010 |
0.7900 |
-3.66% |
0.7900 |
0.7900 |
0.7900 |
1 |
100 |
79 |
0.7900 |
|
|
12.mar.2010 |
0.8200 |
0.00% |
0.8200 |
0.8200 |
0.8200 |
1 |
130 |
107 |
0.8200 |
|
|
4.mar.2010 |
0.8200 |
+2.50% |
0.8200 |
0.8200 |
0.8200 |
1 |
1,500 |
1,230 |
0.8200 |
|
|
2.mar.2010 |
0.8000 |
+14.29% |
0.8000 |
0.8000 |
0.8000 |
1 |
20 |
16 |
0.8000 |
|
|
16.feb.2010 |
0.8400 |
+180.00% |
0.4500 |
0.8400 |
0.4500 |
6 |
3,447 |
2,425 |
0.7035 |
|
15.feb.2010 |
0.3000 |
0.00% |
0.3000 |
0.3000 |
0.3000 |
2 |
200 |
60 |
0.3000 |
|
|
20.jan.2010 |
0.3000 |
+20.00% |
0.3000 |
0.3000 |
0.3000 |
1 |
100 |
30 |
0.3000 |
|
14.dec.2009 |
0.2500 |
-26.47% |
0.2500 |
0.2500 |
0.2500 |
1 |
2 |
1 |
0.2500 |
|
|
11.dec.2009 |
0.3800 |
-34.48% |
0.3200 |
0.3800 |
0.3200 |
8 |
1,423 |
482 |
0.3389 |
|
|
23.sep.2009 |
0.5800 |
+31.82% |
0.5800 |
0.5800 |
0.5800 |
1 |
3 |
2 |
0.5800 |
|
|
10.aug.2009 |
0.4300 |
+2.38% |
0.4300 |
0.4300 |
0.4300 |
1 |
200 |
86 |
0.4300 |
|
|
7.aug.2009 |
0.4200 |
-43.24% |
0.4200 |
0.4200 |
0.4200 |
1 |
270 |
113 |
0.4200 |
|
|
4.may.2009 |
0.7400 |
-3.90% |
0.7400 |
0.7400 |
0.7400 |
1 |
5,500 |
4,070 |
0.7400 |
|
|
27.mar.2009 |
0.7600 |
-5.00% |
0.8000 |
0.8000 |
0.7500 |
3 |
1,500 |
1,155 |
0.7700 |
|
|
25.mar.2009 |
0.8000 |
0.00% |
0.8000 |
0.8000 |
0.8000 |
1 |
1,900 |
1,520 |
0.8000 |
|
24.mar.2009 |
0.8100 |
-8.99% |
0.8000 |
0.8100 |
0.8000 |
5 |
4,525 |
3,626 |
0.8012 |
|
23.mar.2009 |
0.8900 |
+1.14% |
0.8900 |
0.8900 |
0.8900 |
1 |
1,000 |
890 |
0.8900 |
|
|
10.mar.2009 |
0.8800 |
-9.28% |
0.8800 |
0.8800 |
0.8800 |
1 |
1,000 |
880 |
0.8800 |
|
|
30.jan.2009 |
0.9700 |
+22.78% |
0.9700 |
0.9700 |
0.9700 |
1 |
5,500 |
5,335 |
0.9700 |
|
29.oct.2008 |
0.7900 |
+2.60% |
0.7700 |
0.7900 |
0.7700 |
3 |
5,803 |
4,564 |
0.7866 |
|
28.oct.2008 |
0.8000 |
+23.08% |
0.6500 |
0.8000 |
0.6500 |
2 |
4,500 |
3,450 |
0.7667 |
|
|
2.oct.2008 |
0.6500 |
0.00% |
0.6500 |
0.6500 |
0.6500 |
1 |
1,000 |
650 |
0.6500 |
|
|
30.sep.2008 |
0.6500 |
+8.33% |
0.6500 |
0.6500 |
0.6500 |
1 |
303 |
197 |
0.6500 |
|
|
25.sep.2008 |
0.6000 |
-4.76% |
0.6000 |
0.6000 |
0.6000 |
1 |
1,000 |
600 |
0.6000 |
|
24.sep.2008 |
0.6300 |
+3.28% |
0.6300 |
0.6300 |
0.6300 |
1 |
1,400 |
882 |
0.6300 |
|
|
19.sep.2008 |
0.6100 |
-1.61% |
0.6100 |
0.6100 |
0.6100 |
1 |
1,000 |
610 |
0.6100 |
|
18.sep.2008 |
0.6200 |
-1.59% |
0.6200 |
0.6200 |
0.6200 |
1 |
2,500 |
1,550 |
0.6200 |
|
|
16.sep.2008 |
0.6300 |
-3.08% |
0.6300 |
0.6300 |
0.6300 |
1 |
1,000 |
630 |
0.6300 |
|
|
11.sep.2008 |
0.6500 |
-7.14% |
0.6500 |
0.6500 |
0.6500 |
1 |
999 |
649 |
0.6500 |
|
10.sep.2008 |
0.7000 |
0.00% |
0.7000 |
0.7000 |
0.7000 |
1 |
200 |
140 |
0.7000 |
|
9.sep.2008 |
0.7000 |
0.00% |
0.7000 |
0.7000 |
0.7000 |
1 |
1 |
1 |
0.7000 |
|
|
4.sep.2008 |
0.7000 |
-6.67% |
0.7000 |
0.7000 |
0.7000 |
2 |
1,600 |
1,120 |
0.7000 |
|
|
2.sep.2008 |
0.8100 |
0.00% |
0.6800 |
0.8100 |
0.6800 |
2 |
1,600 |
1,192 |
0.7450 |
|
1.sep.2008 |
0.7500 |
-7.41% |
0.8200 |
0.8200 |
0.7500 |
2 |
1,200 |
970 |
0.8083 |
|
|
25.aug.2008 |
0.8200 |
-11.83% |
0.8000 |
0.8200 |
0.8000 |
2 |
2,000 |
1,620 |
0.8100 |
|
|
14.aug.2008 |
0.9300 |
+16.25% |
0.9300 |
0.9300 |
0.9300 |
1 |
1,000 |
930 |
0.9300 |
|
|
5.aug.2008 |
0.8000 |
+1.27% |
0.8000 |
0.8000 |
0.8000 |
2 |
2,000 |
1,600 |
0.8000 |
|
4.aug.2008 |
0.7900 |
+5.33% |
0.7900 |
0.7900 |
0.7900 |
3 |
400 |
316 |
0.7900 |
|
|
29.jul.2008 |
0.7500 |
+15.38% |
0.7500 |
0.7500 |
0.7500 |
1 |
600 |
450 |
0.7500 |
|
|
25.jul.2008 |
0.6500 |
+4.84% |
0.6500 |
0.6500 |
0.6500 |
1 |
200 |
130 |
0.6500 |
|
|
21.jul.2008 |
0.6000 |
-16.67% |
0.6500 |
0.6500 |
0.6000 |
3 |
1,000 |
620 |
0.6200 |
|
|
17.jul.2008 |
0.7200 |
-12.20% |
0.7300 |
0.7300 |
0.7200 |
2 |
4,350 |
3,140 |
0.7218 |
|
16.jul.2008 |
0.8400 |
+16.67% |
0.7300 |
0.8400 |
0.7300 |
2 |
900 |
734 |
0.8156 |
|
|
14.jul.2008 |
0.7200 |
-1.37% |
0.7200 |
0.7200 |
0.7200 |
1 |
500 |
360 |
0.7200 |
|
|
7.jul.2008 |
0.7300 |
+1.39% |
0.7300 |
0.7300 |
0.7300 |
1 |
1,000 |
730 |
0.7300 |
|
|
3.jul.2008 |
0.7200 |
0.00% |
0.7200 |
0.7200 |
0.7200 |
1 |
1,950 |
1,404 |
0.7200 |
|
|
30.jun.2008 |
0.7200 |
-4.00% |
0.7200 |
0.7200 |
0.7200 |
2 |
2,000 |
1,440 |
0.7200 |
|
|
27.jun.2008 |
0.8400 |
+16.67% |
0.7200 |
0.8400 |
0.7200 |
2 |
1,300 |
972 |
0.7477 |
|
|
17.jun.2008 |
0.7200 |
-10.00% |
0.7200 |
0.7200 |
0.7200 |
1 |
1,000 |
720 |
0.7200 |
|
|
12.jun.2008 |
0.8000 |
-9.09% |
0.8000 |
0.8000 |
0.8000 |
1 |
1,000 |
800 |
0.8000 |
|
|
2.jun.2008 |
0.7400 |
-10.84% |
0.8800 |
0.8800 |
0.7400 |
3 |
3,800 |
3,204 |
0.8432 |
|
|
30.may.2008 |
0.8900 |
+18.67% |
0.8300 |
0.9000 |
0.7300 |
9 |
13,240 |
11,041 |
0.8339 |
|
29.may.2008 |
0.7500 |
0.00% |
0.7500 |
0.7500 |
0.7500 |
1 |
2,000 |
1,500 |
0.7500 |
|
|
7.may.2008 |
0.7500 |
0.00% |
0.7500 |
0.7500 |
0.7500 |
2 |
2,000 |
1,500 |
0.7500 |
|
6.may.2008 |
0.7500 |
+4.17% |
0.7500 |
0.7500 |
0.7500 |
2 |
2,000 |
1,500 |
0.7500 |
|
|
24.apr.2008 |
0.7200 |
-15.29% |
0.7200 |
0.7200 |
0.7200 |
1 |
900 |
648 |
0.7200 |
|
23.apr.2008 |
0.8500 |
-11.46% |
0.8500 |
0.8500 |
0.8500 |
1 |
10,000 |
8,500 |
0.8500 |
|
|
21.apr.2008 |
1.1000 |
+22.22% |
0.9500 |
1.1000 |
0.9500 |
2 |
110 |
105 |
0.9568 |
|
|
18.apr.2008 |
0.9000 |
0.00% |
0.9000 |
0.9000 |
0.9000 |
1 |
395 |
356 |
0.9000 |
|
|
14.apr.2008 |
0.9000 |
0.00% |
0.9000 |
0.9000 |
0.9000 |
2 |
5,605 |
5,045 |
0.9000 |
|
|
11.apr.2008 |
1.1000 |
+25.00% |
0.9000 |
1.1000 |
0.9000 |
2 |
1,020 |
922 |
0.9039 |
|
10.apr.2008 |
0.8800 |
+23.94% |
0.8800 |
0.8800 |
0.8800 |
2 |
100 |
88 |
0.8800 |
|
9.apr.2008 |
0.7300 |
+23.73% |
0.7000 |
0.7300 |
0.7000 |
3 |
733 |
523 |
0.7136 |
|
|
17.mar.2008 |
0.5700 |
-12.31% |
0.6300 |
0.6300 |
0.5700 |
2 |
1,000 |
594 |
0.5940 |
|
|
13.mar.2008 |
0.6500 |
-5.80% |
0.6900 |
0.6900 |
0.6500 |
2 |
1,002 |
651 |
0.6501 |
|
12.mar.2008 |
0.6900 |
+6.15% |
0.6900 |
0.6900 |
0.6900 |
1 |
600 |
414 |
0.6900 |
|
|
10.mar.2008 |
0.6500 |
0.00% |
0.6500 |
0.6500 |
0.6400 |
3 |
1,525 |
989 |
0.6483 |
|
|
7.mar.2008 |
0.6400 |
-15.79% |
0.6500 |
0.6500 |
0.6400 |
2 |
1,745 |
1,127 |
0.6457 |
|
|
26.feb.2008 |
0.7600 |
0.00% |
0.7600 |
0.7600 |
0.7600 |
1 |
602 |
458 |
0.7600 |
|
|
20.feb.2008 |
0.7600 |
0.00% |
0.7600 |
0.7600 |
0.7600 |
2 |
50 |
38 |
0.7600 |
|
19.feb.2008 |
0.7600 |
+22.58% |
0.7600 |
0.7600 |
0.7600 |
1 |
10 |
8 |
0.7600 |
|
18.feb.2008 |
0.7600 |
+22.58% |
0.6200 |
0.7600 |
0.6200 |
3 |
505 |
314 |
0.6214 |
|
|
13.feb.2008 |
0.6200 |
0.00% |
0.6200 |
0.6200 |
0.6200 |
3 |
366 |
227 |
0.6200 |
|
|
8.feb.2008 |
0.6200 |
0.00% |
0.6200 |
0.6200 |
0.6200 |
1 |
243 |
151 |
0.6200 |
|
|
5.feb.2008 |
0.6200 |
-3.13% |
0.6200 |
0.6200 |
0.6200 |
1 |
366 |
227 |
0.6200 |
|
4.feb.2008 |
0.6200 |
-22.50% |
0.6800 |
0.6800 |
0.6200 |
4 |
1,075 |
685 |
0.6373 |
|
|
29.jan.2008 |
0.8000 |
-1.23% |
0.8000 |
0.8000 |
0.8000 |
2 |
450 |
360 |
0.8000 |
|
28.jan.2008 |
0.8100 |
+3.85% |
0.8100 |
0.8100 |
0.8100 |
1 |
400 |
324 |
0.8100 |
|
|
25.jan.2008 |
0.8200 |
+24.24% |
0.7000 |
0.8200 |
0.7000 |
3 |
3,125 |
2,450 |
0.7838 |
|
24.jan.2008 |
0.6600 |
+1.54% |
0.6600 |
0.6600 |
0.6600 |
1 |
1,000 |
660 |
0.6600 |
|
|
22.jan.2008 |
0.6500 |
0.00% |
0.6500 |
0.6500 |
0.6500 |
7 |
4,500 |
2,925 |
0.6500 |
|
|
17.jan.2008 |
0.6500 |
-1.52% |
0.6500 |
0.6500 |
0.6500 |
1 |
1,950 |
1,268 |
0.6500 |
|
16.jan.2008 |
0.6500 |
-2.99% |
0.6600 |
0.6600 |
0.6500 |
6 |
4,725 |
3,118 |
0.6599 |
|
|
14.jan.2008 |
0.6600 |
-1.49% |
0.6700 |
0.6700 |
0.6600 |
3 |
1,000 |
669 |
0.6694 |
|
|
11.jan.2008 |
0.6700 |
0.00% |
0.6800 |
0.6800 |
0.6700 |
3 |
1,000 |
673 |
0.6730 |
|
10.jan.2008 |
0.6700 |
0.00% |
0.6700 |
0.6700 |
0.6700 |
1 |
1,000 |
670 |
0.6700 |
|
|
8.jan.2008 |
0.6600 |
-1.49% |
0.6800 |
0.6800 |
0.6600 |
4 |
3,000 |
1,998 |
0.6660 |
|
7.jan.2008 |
0.6700 |
0.00% |
0.6700 |
0.6700 |
0.6700 |
6 |
1,000 |
670 |
0.6700 |
|
|
4.jan.2008 |
0.6700 |
0.00% |
0.6700 |
0.6700 |
0.6700 |
1 |
975 |
653 |
0.6700 |
|
|
|
|
|
