| |
 |
|
|
Istoric tranzactionare RPH |
| Data |
Preţ inchidere |
Variatie % |
Preţ deschidere |
Preţ maxim |
Preţ minim |
Tranzacţii |
Volum |
Valoare |
Preţ mediu |
|
|
14.oct.2011 |
0.7000 |
+2.94%  |
0.6700 |
0.7000 |
0.6700 |
41 |
161,800 |
111,416 |
0.6886 |
|
13.oct.2011 |
0.6800 |
-1.31%  |
0.6710 |
0.6800 |
0.6710 |
22 |
75,600 |
51,263 |
0.6781 |
|
12.oct.2011 |
0.6850 |
+1.48% |
0.6750 |
0.6850 |
0.6700 |
20 |
97,000 |
65,540 |
0.6757 |
|
11.oct.2011 |
0.6750 |
+0.75% |
0.6800 |
0.7000 |
0.6750 |
9 |
52,932 |
36,055 |
0.6812 |
|
10.oct.2011 |
0.6700 |
-0.74% |
0.6750 |
0.6750 |
0.6700 |
14 |
107,500 |
72,085 |
0.6706 |
|
|
7.oct.2011 |
0.6750 |
+1.50% |
0.6650 |
0.7000 |
0.6650 |
16 |
108,100 |
72,523 |
0.6709 |
|
6.oct.2011 |
0.6650 |
+0.76% |
0.6650 |
0.6650 |
0.6550 |
13 |
75,046 |
49,890 |
0.6648 |
|
5.oct.2011 |
0.6600 |
+3.94% |
0.6600 |
0.6600 |
0.6400 |
9 |
35,600 |
23,393 |
0.6571 |
|
4.oct.2011 |
0.6350 |
-2.31% |
0.6350 |
0.6350 |
0.6210 |
21 |
47,037 |
29,817 |
0.6339 |
|
|
30.sep.2011 |
0.6500 |
0.00%  |
0.6500 |
0.6500 |
0.6450 |
17 |
61,500 |
39,925 |
0.6492 |
|
29.sep.2011 |
0.6500 |
-1.52% |
0.6550 |
0.6640 |
0.6500 |
66 |
680,500 |
442,794 |
0.6507 |
|
28.sep.2011 |
0.6600 |
0.00% |
0.6800 |
0.6900 |
0.6400 |
18 |
158,200 |
103,691 |
0.6554 |
|
27.sep.2011 |
0.6600 |
0.00% |
0.6610 |
0.6610 |
0.6000 |
66 |
19,545,900 |
11,255,352 |
0.5758 |
|
26.sep.2011 |
0.6600 |
-5.71% |
0.7000 |
0.7000 |
0.6600 |
13 |
42,500 |
29,002 |
0.6824 |
|
|
23.sep.2011 |
0.6800 |
-2.16% |
0.7000 |
0.7000 |
0.6800 |
21 |
44,000 |
30,651 |
0.6966 |
|
22.sep.2011 |
0.6700 |
-4.29% |
0.7000 |
0.7000 |
0.6700 |
21 |
219,001 |
153,084 |
0.6990 |
|
21.sep.2011 |
0.7000 |
0.00% |
0.7010 |
0.7010 |
0.7000 |
2 |
400 |
280 |
0.7005 |
|
20.sep.2011 |
0.7000 |
0.00% |
0.7000 |
0.7000 |
0.7000 |
3 |
8,000 |
5,600 |
0.7000 |
|
|
16.sep.2011 |
0.7000 |
-2.64% |
0.7000 |
0.7000 |
0.6915 |
7 |
29,100 |
20,369 |
0.7000 |
|
15.sep.2011 |
0.7190 |
+2.71% |
0.7000 |
0.7190 |
0.7000 |
7 |
25,200 |
17,642 |
0.7001 |
|
14.sep.2011 |
0.7000 |
+0.72% |
0.7000 |
0.7000 |
0.7000 |
1 |
200 |
140 |
0.7000 |
|
13.sep.2011 |
0.6950 |
-0.86% |
0.6950 |
0.6950 |
0.6950 |
3 |
10,000 |
6,950 |
0.6950 |
|
12.sep.2011 |
0.7010 |
-1.41% |
0.7120 |
0.7120 |
0.7010 |
5 |
5,400 |
3,827 |
0.7088 |
|
|
9.sep.2011 |
0.7110 |
-4.56% |
0.7200 |
0.7200 |
0.7110 |
3 |
1,600 |
1,151 |
0.7194 |
|
8.sep.2011 |
0.7450 |
0.00% |
0.7400 |
0.7450 |
0.7300 |
8 |
5,637 |
4,146 |
0.7355 |
|
7.sep.2011 |
0.7450 |
-1.32% |
0.7450 |
0.7450 |
0.7450 |
1 |
1,000 |
745 |
0.7450 |
|
6.sep.2011 |
0.7550 |
-3.21% |
0.7615 |
0.7620 |
0.7550 |
8 |
15,000 |
11,384 |
0.7590 |
|
|
2.sep.2011 |
0.7800 |
-2.50% |
0.7800 |
0.7800 |
0.7800 |
1 |
2,300 |
1,794 |
0.7800 |
|
1.sep.2011 |
0.8000 |
+2.56% |
0.7800 |
0.8000 |
0.7800 |
7 |
7,099 |
5,654 |
0.7964 |
|
31.aug.2011 |
0.7800 |
-2.26% |
0.7810 |
0.7810 |
0.7700 |
6 |
18,000 |
13,942 |
0.7745 |
|
|
29.aug.2011 |
0.7980 |
+1.66% |
0.7870 |
0.7980 |
0.7870 |
2 |
12,000 |
9,554 |
0.7962 |
|
|
26.aug.2011 |
0.7850 |
+3.29% |
0.7800 |
0.7850 |
0.7800 |
6 |
15,260 |
11,927 |
0.7816 |
|
25.aug.2011 |
0.7600 |
-2.50% |
0.7610 |
0.7610 |
0.7600 |
6 |
6,900 |
5,249 |
0.7607 |
|
24.aug.2011 |
0.7600 |
-3.31% |
0.7700 |
0.7700 |
0.7600 |
3 |
15,000 |
11,451 |
0.7634 |
|
23.aug.2011 |
0.7860 |
+1.42% |
0.7700 |
0.7860 |
0.7700 |
3 |
3,532 |
2,764 |
0.7827 |
|
22.aug.2011 |
0.7750 |
+0.65% |
0.7890 |
0.7890 |
0.7750 |
8 |
9,470 |
7,377 |
0.7790 |
|
|
19.aug.2011 |
0.7700 |
-1.28% |
0.7800 |
0.7800 |
0.7700 |
4 |
6,800 |
5,254 |
0.7726 |
|
18.aug.2011 |
0.7800 |
-2.38% |
0.7900 |
0.7900 |
0.7800 |
4 |
11,729 |
9,250 |
0.7886 |
|
17.aug.2011 |
0.7990 |
-0.13% |
0.7990 |
0.7990 |
0.7990 |
2 |
15,000 |
11,985 |
0.7990 |
|
16.aug.2011 |
0.8000 |
-1.23% |
0.8000 |
0.8000 |
0.8000 |
2 |
15,000 |
12,000 |
0.8000 |
|
|
12.aug.2011 |
0.8100 |
+2.53% |
0.8100 |
0.8100 |
0.8080 |
6 |
20,000 |
16,190 |
0.8095 |
|
11.aug.2011 |
0.7900 |
+2.60% |
0.7890 |
0.7900 |
0.7400 |
9 |
37,000 |
29,030 |
0.7846 |
|
10.aug.2011 |
0.7700 |
+10.00% |
0.7500 |
0.7700 |
0.7500 |
6 |
18,600 |
14,122 |
0.7592 |
|
9.aug.2011 |
0.7000 |
+1.45% |
0.7300 |
0.7300 |
0.6000 |
19 |
105,269 |
69,794 |
0.6630 |
|
8.aug.2011 |
0.7395 |
-5.19% |
0.7110 |
0.7395 |
0.6900 |
10 |
35,800 |
25,181 |
0.7034 |
|
|
5.aug.2011 |
0.7800 |
-7.03% |
0.8295 |
0.8295 |
0.7800 |
31 |
654,000 |
525,884 |
0.8041 |
|
4.aug.2011 |
0.8390 |
+0.48% |
0.8400 |
0.8400 |
0.8350 |
6 |
10,032 |
8,403 |
0.8377 |
|
3.aug.2011 |
0.8350 |
-0.71% |
0.8405 |
0.8405 |
0.8350 |
12 |
69,200 |
57,870 |
0.8363 |
|
2.aug.2011 |
0.8410 |
-1.64% |
0.8580 |
0.8580 |
0.8410 |
7 |
40,700 |
34,404 |
0.8453 |
|
1.aug.2011 |
0.8550 |
-0.58% |
0.8550 |
0.8550 |
0.8550 |
4 |
15,300 |
13,082 |
0.8550 |
|
|
29.jul.2011 |
0.8600 |
0.00% |
0.8650 |
0.8750 |
0.8600 |
10 |
49,000 |
42,550 |
0.8684 |
|
28.jul.2011 |
0.8600 |
+2.38% |
0.8400 |
0.8650 |
0.8400 |
4 |
18,000 |
15,470 |
0.8594 |
|
27.jul.2011 |
0.8500 |
+0.59% |
0.8500 |
0.8650 |
0.8500 |
6 |
30,546 |
26,347 |
0.8625 |
|
26.jul.2011 |
0.8450 |
-4.52% |
0.8500 |
0.8800 |
0.8450 |
21 |
140,761 |
120,164 |
0.8537 |
|
25.jul.2011 |
0.8850 |
+1.61% |
0.8500 |
0.8850 |
0.8500 |
8 |
20,683 |
18,235 |
0.8816 |
|
|
22.jul.2011 |
0.8710 |
+1.87% |
0.8550 |
0.8800 |
0.8500 |
13 |
32,325 |
27,842 |
0.8613 |
|
|
20.jul.2011 |
0.8550 |
0.00% |
0.8550 |
0.8550 |
0.8550 |
2 |
437 |
373 |
0.8537 |
|
19.jul.2011 |
0.8550 |
-2.84% |
0.8800 |
0.8840 |
0.8550 |
11 |
47,600 |
41,637 |
0.8747 |
|
18.jul.2011 |
0.8750 |
-0.68% |
0.8810 |
0.8840 |
0.8750 |
15 |
66,079 |
58,329 |
0.8827 |
|
|
15.jul.2011 |
0.8810 |
-0.11% |
0.8820 |
0.8820 |
0.8810 |
7 |
30,000 |
26,450 |
0.8817 |
|
14.jul.2011 |
0.8820 |
0.00% |
0.8830 |
0.8830 |
0.8810 |
7 |
40,000 |
35,285 |
0.8821 |
|
13.jul.2011 |
0.8820 |
+0.46% |
0.8820 |
0.8830 |
0.8820 |
4 |
23,000 |
20,296 |
0.8824 |
|
12.jul.2011 |
0.8780 |
-4.04% |
0.9200 |
0.9200 |
0.8780 |
5 |
33,800 |
30,134 |
0.8915 |
|
11.jul.2011 |
0.9150 |
0.00% |
0.9200 |
0.9200 |
0.9150 |
13 |
61,300 |
56,355 |
0.9193 |
|
|
8.jul.2011 |
0.9150 |
-0.11% |
0.9200 |
0.9200 |
0.9150 |
19 |
52,934 |
48,670 |
0.9195 |
|
7.jul.2011 |
0.9160 |
-0.43% |
0.9200 |
0.9200 |
0.9160 |
16 |
62,100 |
57,124 |
0.9199 |
|
6.jul.2011 |
0.9200 |
0.00% |
0.9200 |
0.9200 |
0.9200 |
5 |
50,000 |
46,000 |
0.9200 |
|
5.jul.2011 |
0.9200 |
+1.10% |
0.9200 |
0.9200 |
0.9200 |
7 |
45,037 |
41,433 |
0.9200 |
|
4.jul.2011 |
0.9100 |
+1.11% |
0.9100 |
0.9100 |
0.9100 |
7 |
31,144 |
28,340 |
0.9100 |
|
|
1.jul.2011 |
0.9000 |
0.00% |
0.8980 |
0.9100 |
0.8980 |
9 |
27,337 |
24,861 |
0.9094 |
|
30.jun.2011 |
0.9000 |
+0.56% |
0.8950 |
0.9000 |
0.8950 |
11 |
24,300 |
21,812 |
0.8976 |
|
29.jun.2011 |
0.8950 |
0.00% |
0.8970 |
0.8970 |
0.8910 |
12 |
29,546 |
26,465 |
0.8957 |
|
28.jun.2011 |
0.8950 |
+0.90% |
0.8940 |
0.8950 |
0.8940 |
5 |
73,439 |
65,727 |
0.8950 |
|
27.jun.2011 |
0.8870 |
+0.80% |
0.8800 |
0.8940 |
0.8800 |
5 |
11,000 |
9,715 |
0.8832 |
|
|
24.jun.2011 |
0.8800 |
+0.80% |
0.8790 |
0.8800 |
0.8790 |
9 |
100,000 |
87,989 |
0.8799 |
|
23.jun.2011 |
0.8730 |
-0.68% |
0.8790 |
0.8790 |
0.8730 |
8 |
41,000 |
35,977 |
0.8775 |
|
22.jun.2011 |
0.8790 |
+0.46% |
0.8790 |
0.8790 |
0.8790 |
5 |
17,500 |
15,383 |
0.8790 |
|
21.jun.2011 |
0.8750 |
-0.57% |
0.8790 |
0.8790 |
0.8750 |
6 |
43,000 |
37,749 |
0.8779 |
|
20.jun.2011 |
0.8800 |
+0.11% |
0.8790 |
0.8800 |
0.8790 |
10 |
55,600 |
48,910 |
0.8797 |
|
|
17.jun.2011 |
0.8790 |
+0.40% |
0.8760 |
0.8790 |
0.8760 |
6 |
48,000 |
42,117 |
0.8774 |
|
16.jun.2011 |
0.8755 |
-0.51% |
0.8750 |
0.8800 |
0.8750 |
8 |
72,800 |
63,925 |
0.8781 |
|
15.jun.2011 |
0.8800 |
+1.27% |
0.8740 |
0.8800 |
0.8700 |
15 |
90,437 |
79,494 |
0.8790 |
|
14.jun.2011 |
0.8690 |
+1.05% |
0.8650 |
0.8740 |
0.8650 |
8 |
15,737 |
13,654 |
0.8676 |
|
|
9.jun.2011 |
0.8600 |
-1.04% |
0.8690 |
0.8800 |
0.8600 |
26 |
191,668 |
167,602 |
0.8744 |
|
8.jun.2011 |
0.8690 |
+0.12% |
0.8680 |
0.8690 |
0.8680 |
7 |
43,346 |
37,650 |
0.8686 |
|
7.jun.2011 |
0.8680 |
+0.23% |
0.8660 |
0.8680 |
0.8650 |
12 |
60,750 |
52,670 |
0.8670 |
|
6.jun.2011 |
0.8660 |
+0.23% |
0.8650 |
0.8660 |
0.8650 |
6 |
54,400 |
47,109 |
0.8660 |
|
|
3.jun.2011 |
0.8640 |
+0.23% |
0.8620 |
0.8660 |
0.8620 |
8 |
52,200 |
45,192 |
0.8658 |
|
2.jun.2011 |
0.8620 |
-0.46% |
0.8660 |
0.8660 |
0.8620 |
9 |
33,238 |
28,767 |
0.8655 |
|
|
31.may.2011 |
0.8660 |
+0.58% |
0.8650 |
0.8660 |
0.8650 |
8 |
52,512 |
45,444 |
0.8654 |
|
30.may.2011 |
0.8610 |
-0.58% |
0.8660 |
0.8660 |
0.8600 |
8 |
35,300 |
30,523 |
0.8647 |
|
|
27.may.2011 |
0.8660 |
+0.70% |
0.8660 |
0.8660 |
0.8600 |
7 |
76,100 |
65,902 |
0.8660 |
|
26.may.2011 |
0.8600 |
-0.12% |
0.8660 |
0.8665 |
0.8600 |
8 |
56,100 |
48,571 |
0.8658 |
|
25.may.2011 |
0.8610 |
0.00% |
0.8645 |
0.8670 |
0.8610 |
10 |
50,144 |
43,418 |
0.8659 |
|
24.may.2011 |
0.8610 |
+0.12% |
0.8600 |
0.8650 |
0.8600 |
7 |
26,946 |
23,282 |
0.8640 |
|
23.may.2011 |
0.8600 |
-0.69% |
0.8655 |
0.8655 |
0.8560 |
13 |
70,974 |
61,136 |
0.8614 |
|
|
20.may.2011 |
0.8660 |
0.00% |
0.8680 |
0.8680 |
0.8660 |
7 |
54,146 |
46,959 |
0.8673 |
|
19.may.2011 |
0.8660 |
+0.12% |
0.8685 |
0.8700 |
0.8660 |
7 |
41,600 |
36,160 |
0.8692 |
|
18.may.2011 |
0.8650 |
+1.17% |
0.8550 |
0.8700 |
0.8550 |
16 |
112,216 |
96,878 |
0.8633 |
|
17.may.2011 |
0.8550 |
+0.47% |
0.8545 |
0.8550 |
0.8545 |
8 |
50,037 |
42,781 |
0.8550 |
|
16.may.2011 |
0.8510 |
+0.12% |
0.8495 |
0.8550 |
0.8495 |
12 |
53,413 |
45,650 |
0.8547 |
|
|
13.may.2011 |
0.8500 |
0.00% |
0.8500 |
0.8500 |
0.8495 |
6 |
62,600 |
53,210 |
0.8500 |
|
12.may.2011 |
0.8500 |
0.00% |
0.8500 |
0.8500 |
0.8495 |
11 |
74,200 |
63,070 |
0.8500 |
|
11.may.2011 |
0.8500 |
0.00% |
0.8500 |
0.8500 |
0.8485 |
9 |
68,700 |
58,394 |
0.8500 |
|
10.may.2011 |
0.8500 |
+0.18% |
0.8480 |
0.8500 |
0.8480 |
6 |
67,000 |
56,950 |
0.8500 |
|
9.may.2011 |
0.8485 |
-0.18% |
0.8500 |
0.8500 |
0.8480 |
13 |
65,146 |
55,367 |
0.8499 |
|
|
6.may.2011 |
0.8500 |
-0.12% |
0.8500 |
0.8500 |
0.8500 |
9 |
70,000 |
59,500 |
0.8500 |
|
5.may.2011 |
0.8510 |
0.00% |
0.8500 |
0.8510 |
0.8450 |
10 |
63,300 |
53,812 |
0.8501 |
|
4.may.2011 |
0.8510 |
+0.12% |
0.8495 |
0.8510 |
0.8460 |
18 |
66,520 |
56,559 |
0.8503 |
|
3.may.2011 |
0.8500 |
+0.71% |
0.8430 |
0.8500 |
0.8420 |
11 |
43,977 |
37,269 |
0.8475 |
|
|
27.apr.2011 |
0.8440 |
-0.06% |
0.8420 |
0.8500 |
0.8420 |
11 |
60,273 |
50,925 |
0.8449 |
|
26.apr.2011 |
0.8445 |
-0.53% |
0.8490 |
0.8495 |
0.8445 |
11 |
44,400 |
37,654 |
0.8481 |
|
|
22.apr.2011 |
0.8490 |
+0.24% |
0.8480 |
0.8490 |
0.8440 |
14 |
71,493 |
60,631 |
0.8481 |
|
21.apr.2011 |
0.8470 |
+0.59% |
0.8465 |
0.8480 |
0.8440 |
22 |
125,424 |
106,266 |
0.8473 |
|
20.apr.2011 |
0.8420 |
-0.30% |
0.8380 |
0.8475 |
0.8380 |
14 |
56,746 |
47,839 |
0.8430 |
|
19.apr.2011 |
0.8445 |
+0.78% |
0.8445 |
0.8445 |
0.8380 |
9 |
32,800 |
27,573 |
0.8406 |
|
18.apr.2011 |
0.8380 |
-0.77% |
0.8445 |
0.8450 |
0.8380 |
16 |
83,300 |
70,333 |
0.8443 |
|
|
15.apr.2011 |
0.8445 |
-0.06% |
0.8450 |
0.8450 |
0.8365 |
11 |
80,000 |
67,301 |
0.8413 |
|
14.apr.2011 |
0.8450 |
+0.36% |
0.8445 |
0.8450 |
0.8355 |
19 |
74,503 |
62,846 |
0.8435 |
|
13.apr.2011 |
0.8420 |
+0.24% |
0.8360 |
0.8420 |
0.8355 |
15 |
94,588 |
79,551 |
0.8410 |
|
12.apr.2011 |
0.8400 |
0.00% |
0.8355 |
0.8400 |
0.8350 |
11 |
65,358 |
54,740 |
0.8375 |
|
11.apr.2011 |
0.8400 |
+0.60% |
0.8350 |
0.8400 |
0.8350 |
16 |
80,900 |
67,871 |
0.8389 |
|
|
8.apr.2011 |
0.8350 |
+0.36% |
0.8320 |
0.8350 |
0.8310 |
18 |
82,137 |
68,494 |
0.8339 |
|
7.apr.2011 |
0.8320 |
+0.24% |
0.8300 |
0.8320 |
0.8280 |
10 |
46,759 |
38,773 |
0.8292 |
|
6.apr.2011 |
0.8300 |
-0.06% |
0.8350 |
0.8350 |
0.8300 |
7 |
90,100 |
74,828 |
0.8305 |
|
5.apr.2011 |
0.8305 |
-0.18% |
0.8290 |
0.8350 |
0.8290 |
18 |
59,109 |
49,099 |
0.8306 |
|
4.apr.2011 |
0.8320 |
+0.12% |
0.8280 |
0.8320 |
0.8275 |
6 |
35,100 |
29,180 |
0.8314 |
|
|
1.apr.2011 |
0.8310 |
+1.34% |
0.8280 |
0.8310 |
0.8270 |
15 |
109,699 |
91,007 |
0.8296 |
|
31.mar.2011 |
0.8200 |
-0.97% |
0.8260 |
0.8280 |
0.8200 |
20 |
125,500 |
103,283 |
0.8230 |
|
30.mar.2011 |
0.8280 |
-0.24% |
0.8300 |
0.8300 |
0.8280 |
3 |
65,000 |
53,890 |
0.8291 |
|
29.mar.2011 |
0.8300 |
+0.61% |
0.8260 |
0.8300 |
0.8200 |
11 |
166,900 |
137,594 |
0.8244 |
|
28.mar.2011 |
0.8250 |
-0.48% |
0.8290 |
0.8300 |
0.8250 |
23 |
165,700 |
137,416 |
0.8293 |
|
|
25.mar.2011 |
0.8290 |
+0.06% |
0.8240 |
0.8290 |
0.8240 |
11 |
62,637 |
51,885 |
0.8283 |
|
24.mar.2011 |
0.8285 |
+0.30% |
0.8280 |
0.8285 |
0.8200 |
10 |
63,500 |
52,365 |
0.8246 |
|
23.mar.2011 |
0.8260 |
-0.12% |
0.8270 |
0.8285 |
0.8230 |
11 |
110,400 |
91,359 |
0.8275 |
|
22.mar.2011 |
0.8270 |
+0.85% |
0.8250 |
0.8270 |
0.8230 |
24 |
89,600 |
73,947 |
0.8253 |
|
21.mar.2011 |
0.8200 |
+0.86% |
0.8200 |
0.8200 |
0.8170 |
28 |
125,248 |
102,674 |
0.8198 |
|
|
18.mar.2011 |
0.8130 |
-0.85% |
0.8190 |
0.8220 |
0.8130 |
44 |
266,100 |
217,763 |
0.8184 |
|
17.mar.2011 |
0.8200 |
+0.12% |
0.8210 |
0.8210 |
0.8170 |
21 |
89,200 |
73,044 |
0.8189 |
|
16.mar.2011 |
0.8190 |
+0.12% |
0.8210 |
0.8210 |
0.8190 |
24 |
45,314 |
37,191 |
0.8207 |
|
15.mar.2011 |
0.8180 |
-0.37% |
0.8215 |
0.8215 |
0.8170 |
20 |
84,200 |
68,910 |
0.8184 |
|
14.mar.2011 |
0.8210 |
+0.12% |
0.8195 |
0.8220 |
0.8195 |
37 |
166,800 |
136,931 |
0.8209 |
|
|
11.mar.2011 |
0.8200 |
+0.12% |
0.8185 |
0.8200 |
0.8180 |
34 |
163,600 |
134,007 |
0.8191 |
|
10.mar.2011 |
0.8190 |
+0.43% |
0.8160 |
0.8190 |
0.8150 |
41 |
155,100 |
126,761 |
0.8173 |
|
9.mar.2011 |
0.8155 |
+0.43% |
0.8125 |
0.8155 |
0.8125 |
40 |
236,600 |
192,648 |
0.8142 |
|
8.mar.2011 |
0.8120 |
+0.12% |
0.8115 |
0.8120 |
0.8115 |
28 |
101,000 |
82,001 |
0.8119 |
|
7.mar.2011 |
0.8110 |
+0.12% |
0.8110 |
0.8110 |
0.8090 |
25 |
82,199 |
66,505 |
0.8091 |
|
|
4.mar.2011 |
0.8100 |
-0.37% |
0.8100 |
0.8120 |
0.8090 |
16 |
105,200 |
85,246 |
0.8103 |
|
3.mar.2011 |
0.8130 |
+0.25% |
0.8080 |
0.8130 |
0.8080 |
12 |
51,431 |
41,751 |
0.8118 |
|
2.mar.2011 |
0.8110 |
+0.12% |
0.8070 |
0.8110 |
0.8070 |
27 |
82,637 |
66,930 |
0.8099 |
|
1.mar.2011 |
0.8100 |
+0.37% |
0.8085 |
0.8110 |
0.8085 |
24 |
84,100 |
68,136 |
0.8102 |
|
|
28.feb.2011 |
0.8070 |
+0.12% |
0.8060 |
0.8100 |
0.8060 |
55 |
103,777 |
83,902 |
0.8085 |
|
|
25.feb.2011 |
0.8060 |
+0.12% |
0.8050 |
0.8060 |
0.8050 |
15 |
104,300 |
83,962 |
0.8050 |
|
24.feb.2011 |
0.8050 |
+0.63% |
0.8010 |
0.8050 |
0.8010 |
20 |
126,153 |
101,185 |
0.8021 |
|
23.feb.2011 |
0.8000 |
-0.12% |
0.8010 |
0.8010 |
0.8000 |
14 |
188,300 |
150,650 |
0.8001 |
|
22.feb.2011 |
0.8010 |
+1.20% |
0.7905 |
0.8010 |
0.7905 |
16 |
195,100 |
156,082 |
0.8000 |
|
21.feb.2011 |
0.7915 |
-1.06% |
0.8050 |
0.8100 |
0.7915 |
27 |
560,242 |
448,634 |
0.8008 |
|
|
18.feb.2011 |
0.8000 |
0.00% |
0.8005 |
0.8005 |
0.8000 |
15 |
272,644 |
218,121 |
0.8000 |
|
17.feb.2011 |
0.8000 |
0.00% |
0.8000 |
0.8010 |
0.8000 |
24 |
2,344,500 |
1,875,601 |
0.8000 |
|
16.feb.2011 |
0.8000 |
-1.05% |
0.8010 |
0.8090 |
0.8000 |
47 |
2,705,500 |
2,164,420 |
0.8000 |
|
15.feb.2011 |
0.8085 |
0.00% |
0.8005 |
0.8090 |
0.8000 |
61 |
3,865,500 |
3,092,570 |
0.8000 |
|
14.feb.2011 |
0.8085 |
-10.17% |
0.8900 |
0.8900 |
0.8000 |
189 |
5,318,400 |
4,256,052 |
0.8003 |
|
|
11.feb.2011 |
0.9000 |
+1.12% |
0.8900 |
0.9000 |
0.8900 |
2 |
1,200 |
1,075 |
0.8958 |
|
10.feb.2011 |
0.8900 |
-1.11% |
0.9000 |
0.9000 |
0.8900 |
9 |
18,000 |
16,175 |
0.8986 |
|
|
8.feb.2011 |
0.9100 |
-3.19% |
0.9200 |
0.9200 |
0.8900 |
20 |
26,488 |
23,954 |
0.9043 |
|
7.feb.2011 |
0.9400 |
0.00% |
0.9400 |
0.9400 |
0.9400 |
2 |
5,800 |
5,452 |
0.9400 |
|
|
4.feb.2011 |
0.9400 |
-1.05% |
0.9400 |
0.9400 |
0.9250 |
20 |
37,517 |
34,982 |
0.9324 |
|
3.feb.2011 |
0.9500 |
+1.06% |
0.9400 |
0.9500 |
0.9300 |
15 |
45,040 |
42,209 |
0.9372 |
|
2.feb.2011 |
0.9400 |
0.00% |
0.9450 |
0.9500 |
0.9400 |
19 |
37,514 |
35,415 |
0.9441 |
|
1.feb.2011 |
0.9400 |
0.00% |
0.9480 |
0.9480 |
0.9400 |
17 |
12,246 |
11,518 |
0.9405 |
|
31.jan.2011 |
0.9400 |
+1.62% |
0.9250 |
0.9400 |
0.9100 |
22 |
45,700 |
42,747 |
0.9354 |
|
|
28.jan.2011 |
0.9250 |
+3.93% |
0.8900 |
0.9250 |
0.8900 |
24 |
42,899 |
39,118 |
0.9119 |
|
27.jan.2011 |
0.8900 |
-1.11% |
0.9000 |
0.9000 |
0.8800 |
17 |
40,300 |
35,819 |
0.8888 |
|
26.jan.2011 |
0.9000 |
-2.91% |
0.9225 |
0.9225 |
0.9000 |
22 |
30,500 |
27,624 |
0.9057 |
|
25.jan.2011 |
0.9270 |
-1.38% |
0.9405 |
0.9405 |
0.9250 |
14 |
13,650 |
12,676 |
0.9287 |
|
24.jan.2011 |
0.9400 |
-1.05% |
0.9890 |
1.0000 |
0.9300 |
9 |
29,900 |
29,682 |
0.9927 |
|
|
20.jan.2011 |
0.9900 |
-1.00% |
1.0000 |
1.0000 |
0.9900 |
5 |
2,015 |
2,005 |
0.9950 |
|
19.jan.2011 |
1.0000 |
-0.40% |
1.0040 |
1.0680 |
1.0000 |
31 |
15,888 |
15,910 |
1.0014 |
|
18.jan.2011 |
1.0040 |
-7.89% |
1.0810 |
1.0810 |
1.0000 |
37 |
48,731 |
49,157 |
1.0087 |
|
|
11.jan.2011 |
1.0900 |
0.00% |
1.0900 |
1.0900 |
1.0900 |
2 |
199 |
216 |
1.0850 |
|
10.jan.2011 |
1.0900 |
-0.46% |
1.0900 |
1.0900 |
1.0900 |
1 |
500 |
545 |
1.0900 |
|
|
7.jan.2011 |
1.0950 |
-0.45% |
1.0950 |
1.0950 |
1.0950 |
2 |
1,500 |
1,643 |
1.0950 |
|
|
5.jan.2011 |
1.1000 |
+0.92% |
1.1000 |
1.1000 |
1.1000 |
2 |
1,100 |
1,210 |
1.1000 |
|
|
3.jan.2011 |
1.1000 |
0.00% |
1.1000 |
1.1000 |
1.1000 |
8 |
21,700 |
23,870 |
1.1000 |
|
30.dec.2010 |
1.1000 |
0.00% |
1.1000 |
1.1800 |
1.1000 |
21 |
40,394 |
44,474 |
1.1010 |
|
|
21.dec.2010 |
1.1000 |
+1.85% |
1.1000 |
1.1000 |
1.1000 |
2 |
2,000 |
2,200 |
1.1000 |
|
20.dec.2010 |
1.0800 |
-1.82% |
1.0800 |
1.0800 |
1.0800 |
4 |
4,000 |
4,320 |
1.0800 |
|
|
17.dec.2010 |
1.1000 |
-3.51% |
1.1400 |
1.1700 |
1.1000 |
19 |
18,900 |
21,046 |
1.1135 |
|
|
15.dec.2010 |
1.1400 |
-0.87% |
1.1500 |
1.1500 |
1.1400 |
8 |
3,301 |
3,769 |
1.1418 |
|
14.dec.2010 |
1.1500 |
-1.71% |
1.1600 |
1.1600 |
1.1500 |
6 |
2,494 |
2,883 |
1.1560 |
|
13.dec.2010 |
1.1700 |
-0.85% |
1.1800 |
1.1900 |
1.1700 |
8 |
5,100 |
6,007 |
1.1778 |
|
|
10.dec.2010 |
1.1800 |
-0.84% |
1.1900 |
1.1900 |
1.1800 |
4 |
1,536 |
1,824 |
1.1874 |
|
9.dec.2010 |
1.1900 |
-3.25% |
1.2000 |
1.2000 |
1.1900 |
2 |
1,500 |
1,790 |
1.1933 |
|
8.dec.2010 |
1.2300 |
+1.65% |
1.2000 |
1.2300 |
1.2000 |
12 |
22,000 |
26,459 |
1.2027 |
|
7.dec.2010 |
1.2100 |
+0.83% |
1.2000 |
1.2100 |
1.1900 |
13 |
14,818 |
17,736 |
1.1969 |
|
6.dec.2010 |
1.2000 |
-1.64% |
1.2000 |
1.2000 |
1.1900 |
5 |
2,700 |
3,238 |
1.1993 |
|
|
3.dec.2010 |
1.2200 |
-0.81% |
1.2200 |
1.2200 |
1.2200 |
1 |
100 |
122 |
1.2200 |
|
2.dec.2010 |
1.2300 |
+2.50% |
1.2100 |
1.2300 |
1.2000 |
7 |
1,174 |
1,419 |
1.2084 |
|
|
30.nov.2010 |
1.2000 |
-1.64% |
1.2200 |
1.2200 |
1.2000 |
12 |
15,600 |
18,795 |
1.2048 |
|
29.nov.2010 |
1.2200 |
-2.40% |
1.2200 |
1.2300 |
1.2200 |
9 |
8,394 |
10,296 |
1.2266 |
|
|
26.nov.2010 |
1.2500 |
+0.81% |
1.2300 |
1.2500 |
1.2300 |
5 |
776 |
951 |
1.2258 |
|
25.nov.2010 |
1.2400 |
-3.88% |
1.2900 |
1.2900 |
1.2400 |
19 |
13,192 |
16,736 |
1.2686 |
|
24.nov.2010 |
1.2900 |
+2.38% |
1.3000 |
1.3200 |
1.2800 |
58 |
61,900 |
80,179 |
1.2953 |
|
|
|
|
|
