Data

1/3/2011
1/4/2011
1/5/2011
1/7/2011
1/10/2011
1/11/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011

Simbol

Piata

RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH

REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS

Desch
1.1
1.1
1.1
1.095
1.09
1.09
1.081
1.004
1
0.991
0.989
0.9405
0.9225
0.885
0.89
0.925
0.948
0.945
0.94
0.94
0.94
0.92
0.915
0.9
0.89
0.89
0.8005
0.801
0.8
0.8005
0.805
0.7905
0.801
0.801
0.805
0.806
0.8085
0.807
0.808
0.81
0.811
0.8115
0.8125
0.816
0.8185

Maxim
1.1
1.1
1.1
1.095
1.09
1.09
1.081
1.068
1
0.991
1
0.9405
0.9225
0.9
0.925
0.94
0.948
0.95
0.95
0.94
0.94
0.92
0.915
0.9
0.9
0.89
0.809
0.809
0.801
0.8005
0.81
0.801
0.801
0.805
0.806
0.81
0.811
0.811
0.813
0.812
0.811
0.812
0.8155
0.819
0.82

Minim
1.1
1.09
1.1
1.095
1.09
1.09
1
1
0.99
0.95
0.93
0.925
0.9
0.885
0.89
0.91
0.94
0.94
0.93
0.925
0.94
0.89
0.9
0.89
0.89
0.8
0.8
0.8
0.8
0.8
0.7915
0.7905
0.8
0.801
0.805
0.806
0.8085
0.807
0.808
0.809
0.809
0.8115
0.8125
0.815
0.818

3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/22/2011
4/26/2011
4/27/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011

RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH

REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS

0.8195
0.8215
0.821
0.821
0.819
0.82
0.825
0.827
0.828
0.824
0.829
0.826
0.83
0.826
0.828
0.828
0.829
0.835
0.83
0.832
0.835
0.8355
0.836
0.8445
0.845
0.8445
0.8445
0.838
0.8465
0.848
0.849
0.842
0.842
0.8495
0.85
0.85
0.85
0.848
0.85
0.85
0.85
0.8495
0.8545
0.855
0.8685
0.868
0.8655

0.822
0.8215
0.821
0.821
0.822
0.82
0.827
0.8285
0.8285
0.829
0.83
0.83
0.83
0.828
0.831
0.832
0.835
0.835
0.83
0.835
0.84
0.84
0.842
0.845
0.845
0.845
0.8445
0.8475
0.848
0.849
0.8495
0.85
0.85
0.85
0.85
0.85
0.85
0.85
0.85
0.85
0.85
0.855
0.855
0.87
0.87
0.868
0.8655

0.8195
0.817
0.819
0.817
0.815
0.819
0.823
0.823
0.82
0.824
0.825
0.82
0.828
0.82
0.827
0.8275
0.829
0.83
0.828
0.831
0.835
0.835
0.8355
0.8355
0.8365
0.838
0.838
0.838
0.844
0.844
0.8445
0.842
0.842
0.846
0.845
0.85
0.848
0.848
0.8485
0.8495
0.8495
0.8495
0.8545
0.855
0.866
0.866
0.856

5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/18/2011
7/19/2011
7/20/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011
8/2/2011

RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH

REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS

0.86
0.8645
0.866
0.866
0.866
0.865
0.8655
0.865
0.862
0.865
0.866
0.869
0.869
0.865
0.874
0.875
0.876
0.879
0.879
0.879
0.879
0.879
0.88
0.894
0.897
0.895
0.898
0.91
0.92
0.92
0.92
0.92
0.92
0.92
0.882
0.883
0.881
0.88
0.855
0.855
0.85
0.85
0.85
0.84
0.865
0.855
0.858

0.865
0.867
0.8665
0.866
0.866
0.866
0.866
0.866
0.866
0.866
0.868
0.869
0.88
0.874
0.88
0.88
0.879
0.88
0.879
0.879
0.879
0.88
0.894
0.895
0.897
0.9
0.91
0.91
0.92
0.92
0.92
0.92
0.92
0.92
0.883
0.883
0.884
0.884
0.855
0.88
0.885
0.88
0.865
0.865
0.875
0.855
0.858

0.86
0.861
0.86
0.86
0.86
0.865
0.8655
0.862
0.862
0.865
0.865
0.869
0.86
0.865
0.87
0.875
0.876
0.879
0.875
0.879
0.873
0.879
0.88
0.894
0.891
0.895
0.898
0.91
0.92
0.92
0.916
0.915
0.92
0.92
0.882
0.882
0.881
0.88
0.855
0.85
0.85
0.845
0.84
0.84
0.86
0.855
0.841

8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/29/2011
8/31/2011
9/1/2011
9/2/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011
9/20/2011
9/21/2011
9/22/2011
9/23/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011
10/4/2011
10/5/2011
10/6/2011
10/7/2011
10/10/2011
10/11/2011
10/12/2011
10/13/2011

RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH

REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS

0.8405
0.84
0.8295
0.711
0.73
0.75
0.789
0.808
0.8
0.799
0.79
0.78
0.789
0.77
0.77
0.761
0.78
0.787
0.781
0.78
0.78
0.7615
0.745
0.74
0.72
0.712
0.695
0.7
0.7
0.7
0.7
0.701
0.7
0.7
0.7
0.661
0.66
0.655
0.65
0.635
0.66
0.665
0.665
0.675
0.7
0.675
0.671

0.8405
0.84
0.8295
0.7395
0.73
0.77
0.79
0.81
0.8
0.799
0.79
0.78
0.789
0.786
0.7795
0.761
0.785
0.798
0.781
0.8
0.78
0.762
0.745
0.745
0.72
0.712
0.695
0.7
0.719
0.7
0.7
0.701
0.7
0.7
0.7
0.661
0.66
0.664
0.65
0.635
0.66
0.665
0.7
0.675
0.7
0.689
0.68

0.835
0.835
0.78
0.69
0.6
0.75
0.74
0.808
0.8
0.799
0.78
0.77
0.775
0.77
0.76
0.76
0.78
0.787
0.77
0.78
0.78
0.755
0.745
0.73
0.711
0.701
0.695
0.7
0.7
0.6915
0.7
0.7
0.67
0.68
0.66
0.6
0.66
0.65
0.645
0.621
0.64
0.655
0.665
0.67
0.675
0.67
0.671

10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/27/2011
10/28/2011
10/31/2011
11/1/2011
11/2/2011
11/3/2011
11/4/2011
11/7/2011
11/8/2011
11/9/2011
11/10/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/22/2011
11/23/2011
11/24/2011
11/25/2011
11/28/2011
11/29/2011
11/30/2011
12/2/2011
12/5/2011
12/6/2011
12/7/2011
12/8/2011
12/9/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011
12/21/2011

RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH
RPH

REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
REGS

0.67
0.695
0.69
0.7
0.695
0.71
0.72
0.73
0.72
0.75
0.78
0.77
0.78
0.735
0.78
0.79
0.795
0.78
0.78
0.789
0.78
0.784
0.785
0.78
0.78
0.76
0.7795
0.769
0.75
0.746
0.74
0.74
0.75
0.7405
0.759
0.774
0.74
0.74
0.741
0.74
0.735
0.735
0.735
0.73
0.73
0.74
0.72

0.7
0.72
0.696
0.705
0.702
0.72
0.739
0.74
0.736
0.8
0.8
0.78
0.78
0.77
0.78
0.795
0.8
0.78
0.78
0.789
0.785
0.787
0.785
0.78
0.78
0.78
0.7795
0.7695
0.75
0.75
0.74
0.74
0.759
0.7405
0.759
0.774
0.745
0.74
0.759
0.74
0.735
0.735
0.735
0.73
0.73
0.75
0.72

0.67
0.68
0.69
0.7
0.695
0.71
0.72
0.721
0.72
0.75
0.77
0.76
0.76
0.735
0.78
0.79
0.771
0.77
0.78
0.78
0.78
0.78
0.775
0.77
0.765
0.76
0.76
0.75
0.749
0.74
0.74
0.74
0.749
0.74
0.759
0.774
0.735
0.74
0.741
0.7175
0.735
0.735
0.73
0.73
0.73
0.74
0.72

12/22/2011
12/23/2011
12/27/2011
12/28/2011
12/29/2011
12/30/2011

RPH
RPH
RPH
RPH
RPH
RPH

REGS
REGS
REGS
REGS
REGS
REGS

0.72
0.72
0.71
0.71
0.72
0.71

0.72
0.72
0.72
0.71
0.7295
0.71

0.72
0.69
0.71
0.71
0.72
0.6605

Inchid
1.1
1.09
1.1
1.095
1.09
1.09
1.004
1
0.99
0.95
0.94
0.927
0.9
0.89
0.925
0.94
0.94
0.94
0.95
0.94
0.94
0.91
0.9
0.89
0.9
0.8085
0.8085
0.8
0.8
0.8
0.7915
0.801
0.8
0.805
0.806
0.807
0.81
0.811
0.813
0.81
0.811
0.812
0.8155
0.819
0.82

PretMed

Volum
21700
1300
1100
1500
500
100
48700
15800
2000
22400
29900
13600
30500
7900
42700
45700
12200
37400
45000
37300
5800
26400
10000
18000
1200
5318400
3865500
2676000
2344500
272600
560100
195100
188300
126100
104300
103700
84100
82600
51400
105200
82100
101000
235600
154100
163600

Valoare
23870
1422
1210
1642.5
545
109
49126.3
15822.3
1990
21545.2
29681.9
12630.2
27624.05
7074
38938.5
42747
11475.4
35308.2
42173.4
34783.5
5452
23877.3
9095.5
16175.3
1075
4256051.9
3092570.5
2140818.4
1875600.5
218086.3
448520.85
156082.1
150650.45
101142.6
83961.8
83840.65
68135.9
66900.95
41726.5
85245.85
66427.15
82000.95
191832.55
125942.35
134007.25

NrTranz
8
4
2
2
1
1
36
27
4
16
9
13
22
6
20
22
16
16
14
17
2
18
5
9
2
189
61
40
24
14
24
16
14
19
15
54
24
26
11
16
23
28
39
39
34

Modif%

0.821
0.818
0.819
0.82
0.815
0.82
0.826
0.826
0.8285
0.829
0.825
0.83
0.828
0.82
0.831
0.832
0.8305
0.83
0.828
0.835
0.84
0.84
0.842
0.845
0.8445
0.838
0.8445
0.842
0.847
0.849
0.8445
0.844
0.85
0.85
0.85
0.85
0.8485
0.85
0.85
0.85
0.85
0.851
0.855
0.865
0.866
0.866
0.86

166800
136931
84200 68910.35
45200 37099.55
89200 73044.05
256300 209795.95
112100
91921.6
80600
66503.5
110400
91359.4
63500 52365.15
62600
51855.2
165700 137416.05
166900 137594.2
65000
53890
125500
103283
109600 90925.85
35100 29180.45
59000 49008.25
90100
74827.5
10000
8292
82100 68464.15
80900 67870.85
65300 54692.15
94500 79477.55
79500
67068.6
80000
67301
83300
70332.5
32800
27572.8
56700
47801.4
125400 106246.25
71400
60552.5
44400 37653.95
60100
50780
32100 27266.95
36400 30928.25
44600
37898.5
70000
59500
65100 55328.85
67000
56949.8
68700 58393.95
74200 63069.95
62600
53209.7
53300 45555.45
50000 42749.75
112100 96779.95
41600 36159.85
54100
46919.6
70900
61073.9

37
20
22
21
42
22
22
11
10
10
23
11
3
20
14
6
16
7
3
17
16
10
13
21
11
16
9
13
21
12
11
9
5
12
8
9
12
6
9
11
6
10
7
13
7
6
12

0.861
0.861
0.86
0.866
0.861
0.866
0.866
0.862
0.864
0.866
0.868
0.869
0.86
0.869
0.88
0.8755
0.879
0.88
0.875
0.879
0.873
0.88
0.887
0.895
0.895
0.9
0.9
0.91
0.92
0.92
0.916
0.915
0.92
0.92
0.882
0.882
0.884
0.88
0.855
0.88
0.885
0.845
0.84
0.86
0.86
0.855
0.841

26900
23242.4
50100 43380.45
56100
48571.1
76100
65902
35300
30523.2
52500
45433.5
103800 89878.05
32100
27783.6
52200
45192.2
54400
47109.2
60700 52628.25
3800
3302.2
191400 167372.75
15700
13622.8
90400 79462.95
72800 63925.05
48000
42117
55600
48909.7
43000
37749
17500
15382.5
41000
35976.5
100000
87989
11000
9715
73400
65692.5
29500 26424.25
24300
21812.2
27300 24828.95
31100
28301
45000
41400
50000
46000
62100
57124
52800
48549
24700
22724
10000
9200
23000 20296.05
13000
11476
38300
33847.6
30200
26610
400
342
25000
21401.5
20600
18164
140700 120112.6
70500
59907.5
18100
15556
49000
42550
15300
13081.5
40700
34404.3

6
7
8
7
8
7
9
7
8
6
11
4
19
7
14
8
6
10
6
5
8
9
5
4
11
11
8
6
6
5
16
16
4
1
4
2
6
7
1
3
6
19
8
5
10
4
7

0.835
0.839
0.78
0.69
0.7
0.77
0.79
0.81
0.8
0.799
0.78
0.77
0.775
0.786
0.7795
0.76
0.785
0.798
0.78
0.8
0.78
0.755
0.745
0.745
0.711
0.701
0.695
0.7
0.719
0.7
0.7
0.7
0.67
0.7
0.66
0.66
0.66
0.65
0.65
0.635
0.66
0.665
0.675
0.67
0.675
0.689
0.68

69200
57869.6
10000
8377.8
654000 525883.85
39800 27941.15
105200 69751.85
18600
14122
37000
29030
10000
8090
15000
12000
15000
11985
11700
9226.75
6800
5254
9300
7246.4
3500
2739.8
15100 11528.45
6900
5249
15200
11881
12000
9554
18000
13941.8
7000
5576.95
2300
1794
15000 11384.25
1000
745
5600
4120.4
1600
1151.1
5400
3827.4
10000
6950
200
140
25200
17641.9
29100 20369.15
8000
5600
400
280.2
209400 146363.35
44400
30931
42500
29002.3
545900 330351.8
17000
11220
705500 459119.25
61500
39925
47000
29796.3
35600
23392.5
75000
49860.5
110100
73872.5
107600
72152
42900
29232.5
148800
101223
90600
61462.6

12
5
31
11
18
6
9
5
2
2
3
4
6
2
4
6
5
2
6
5
1
8
1
7
3
5
3
1
7
7
3
2
19
22
13
64
4
68
17
20
9
12
17
15
5
24
26

0.7
0.705
0.696
0.705
0.7
0.72
0.73
0.73
0.735
0.78
0.77
0.78
0.76
0.77
0.78
0.79
0.771
0.78
0.78
0.7885
0.785
0.787
0.775
0.78
0.765
0.78
0.76
0.769
0.749
0.745
0.74
0.74
0.75
0.74
0.759
0.774
0.735
0.74
0.759
0.735
0.735
0.735
0.73
0.73
0.73
0.75
0.72

161800
111416
48700
33931
89000
61773.5
43800
30665
65500
45825
56100
39852
71200
51663.2
454900
331988
100800
73527.5
47800
37140.6
53900 42182.25
19900
15321
5100
3878
17200
13009
14100
10998
30200
23883
13600
10846.4
30600
23658.9
20000
15600
52000
40693.5
49500
38745
173500 135888.5
115700
90317.5
143500
111735
301300 232619.1
90000
69494
115000
88137.5
166500
126627
115000
86235
210000 156570.25
122600
90724
28900
21386
300600 227698.5
50100 37074.05
100000
75900
500
387
38000
28117.3
4000
2960
185000 139641.5
36400
26572.3
12000
8820
10000
7350
15000
10990
40000
29200
20000
14600
500000 374688.5
21000
15120

41
10
15
5
20
16
22
28
19
20
21
4
3
6
5
7
5
6
3
10
4
14
11
13
5
13
10
12
8
19
14
2
8
2
2
1
8
3
5
10
2
1
2
3
3
4
3

0.72
0.69
0.72
0.71
0.728
0.69

20000
14400
141400 99736.85
115800 82734.75
6000
4260
151600 110402.05
116300
78404.8

2
18
8
1
4
16

Data
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/4/2011
3/7/2011

Indice
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET

Ultima valoare
Deschidere
Maxim
Minim
5366.38
5268.61 5370.66 5268.61
5421.61
5370.54 5422.34 5366.38
5421.29
5417.29 5421.98 5365.77
5542.79
5425.45 5542.79 5421.29
5589.91
5531.96 5636.65 5514.92
5626.23
5576.59 5647.11 5557.84
5688.55
5626.23 5708.91
5623.2
5758.84
5698.24 5770.73 5688.55
5784.57
5777.61 5793.84 5737.06
5757.69
5771.55 5809.31 5727.46
5784.02
5754.66 5794.73 5743.95
5825.3
5779.2 5869.88 5777.28
5858.56
5826.88 5901.74 5816.52
5808.01
5837.74 5858.56 5782.35
5755.34
5802.18 5815.06 5743.12
5766.23
5746.26 5778.87 5735.16
5773.31
5766
5778.1
5717.5
5742.68
5773.97 5775.02 5702.29
5750.61
5679.98 5750.61 5666.37
5742.44
5750.61 5750.61 5665.73
5672.66
5717.46 5742.44 5640.96
5685.15
5686.29 5731.72 5670.16
5748.33
5692.64 5760.32 5685.15
5676.52
5740.15 5748.33 5675.66
5678.06
5669.35 5688.65 5661.39
5716.12
5689.87 5727.76 5678.06
5729.52
5717.33 5744.53
5714.3
5751.26
5742.01 5760.31 5729.52
5703.57
5743.39 5751.26 5682.09
5640.97
5698.73 5713.97 5633.99
5656.45
5665.95 5676.18
5626.9
5658.4
5659.78 5682.14 5634.81
5594.59
5658.4 5674.79 5588.31
5632.71
5594.89 5632.89 5594.59
5671.88
5632.71 5677.66 5611.53
5642.37
5651.29 5671.88 5640.98
5626.42
5641.84 5642.37 5609.38
5721.81
5645.92 5723.58 5626.42
5607.32
5724.84 5725.31
5607
5691.89
5626.47 5691.89 5607.32
5864.43
5691.89 5864.43 5680.82
5792.66
5861.3 5867.86 5790.23
5765.13
5784.33 5792.66 5745.24
5850.06
5768.23 5850.06 5760.73
5845.16
5850.55 5861.69 5826.08
5848.51
5849.64 5852.57 5774.24

3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/22/2011
4/26/2011
4/27/2011
4/28/2011
4/29/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011

BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET

5822.42
5872.04
5893.68
5801.82
5816.8
5657.21
5752.13
5805.13
5800.39
5797.74
5859.85
5842.69
5874.82
5992.63
6003.87
5940.68
5929.06
5937.25
5957.98
5909.48
5909.63
5951.44
6012.07
6068.4
5995.81
5943.92
5987.61
5945.81
5933.33
5900.04
5876.69
5941.48
5867.45
5917.36
5894.29
5936.18
5978.36
5924.74
5875.01
5756.88
5780.73
5775.53
5797.61
5781.88
5734.52
5667.36
5648.81

5847.95
5812.63
5861.42
5875.33
5789.4
5811.67
5657.28
5739.34
5813.65
5692.74
5820.83
5860.51
5841.21
5885.46
6052.82
6009.69
5944.18
5949.53
5933.25
5952.04
5897.7
5909.63
5951.44
6012.18
6077.81
5988.5
5953.83
5985.56
5948.91
5933.6
5900.04
5879.34
5941.48
5869.09
5912.28
5894.29
5920.75
5970.24
5914.22
5769.32
5755.33
5781.23
5766.49
5800.28
5781.88
5731.2
5658.97

5847.95
5872.04
5894.89
5911.13
5826.45
5820
5768.99
5805.13
5832.01
5810.27
5891.5
5906.73
5891.22
6007.54
6077.88
6026.86
5974.35
5970.45
5971.13
5959.68
5933.96
5977.13
6012.07
6068.4
6098.96
6016.29
6011.35
6004.66
5977.35
6023.16
5914.78
5956.56
5995.08
5917.36
5924.91
5937.68
5979.82
5978.36
5921.53
5873.97
5790.75
5816.38
5797.61
5813.73
5781.88
5753.51
5673.21

5795.01
5812.63
5836.16
5789.07
5766.15
5642.5
5657.28
5690.63
5768.24
5680.31
5820.83
5839.1
5818.18
5885.46
5990.49
5916.61
5928.07
5925.65
5928.64
5903.48
5875.22
5909.63
5950.88
5988.06
5986.46
5906.24
5931.74
5945.59
5879.91
5893.52
5824.85
5876.69
5867.45
5867.45
5888.77
5886.17
5920.75
5888.38
5843.77
5745.35
5729.15
5754.5
5728.63
5764.8
5730.57
5658.1
5569.3

5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/10/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/15/2011
7/18/2011
7/19/2011

BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET

5719.38
5686.98
5648.53
5632.56
5621.82
5624.54
5534.8
5483.51
5418.58
5438.54
5485.95
5464.13
5468.66
5578.76
5523.25
5506.9
5564.53
5562.34
5571.93
5556.66
5545.92
5620.58
5593.89
5534.5
5560.65
5546.88
5573.67
5575.09
5500.04
5509.64
5410.02
5451.72
5471.62
5508.7
5490.79
5532.18
5629.05
5604.63
5616.61
5592.87
5526.59
5477.45
5455.59
5418.77
5460.94
5365.59
5348.95

5648.81
5717.92
5673.03
5651.74
5646.6
5622.63
5616.38
5519.27
5480.26
5412.8
5429.61
5486.65
5463.84
5473.21
5526.34
5519.12
5514.93
5563.36
5556.29
5548.15
5562.98
5545.92
5618.96
5545.46
5535.61
5550.21
5546.92
5585.13
5568.12
5500.33
5514.67
5410.89
5474.4
5483.24
5505.84
5483.76
5532.96
5631.17
5624.96
5645.65
5595.77
5525.14
5457.07
5455.95
5418.77
5460.94
5371.32

5727.92
5719.38
5694.98
5695.25
5661.08
5643.07
5624.54
5543.15
5484.59
5489.22
5486.56
5489.29
5502.2
5592.69
5578.76
5552.25
5574.1
5601.41
5571.93
5572.09
5564.01
5620.58
5638.77
5593.89
5582.35
5586.61
5617.97
5599.67
5575.09
5547.45
5515.97
5456.37
5510.53
5512.28
5524.46
5552.54
5629.05
5636.32
5679.93
5652.26
5595.77
5527.38
5477.45
5464.27
5463.03
5460.94
5392.85

5648.81
5665.14
5648.45
5632.56
5613.83
5615.22
5530.15
5476.54
5386.95
5412.8
5429.61
5446.31
5446.76
5468.66
5492.59
5505.99
5497.21
5530.81
5523.74
5523.17
5530.51
5545.92
5591.33
5483.54
5495.32
5521.05
5546.55
5553.6
5500.03
5494.94
5410.02
5410.02
5451.46
5471.34
5477.62
5483.76
5532.18
5568.22
5573.28
5581.99
5520.24
5458.66
5435.68
5398.78
5368.81
5338.17
5348.95

7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/29/2011
8/30/2011
8/31/2011
9/1/2011
9/2/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011
9/19/2011
9/20/2011
9/21/2011
9/22/2011
9/23/2011

BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET

5351.26
5356.5
5415.43
5412.46
5391.36
5364.71
5365.91
5345.09
5383.51
5297.77
5204.5
5129.9
4921.68
4508.71
4419.7
4557.7
4473.23
4678.71
4703.58
4757.87
4591.73
4487.56
4531.12
4557.47
4606.2
4643.99
4607.92
4720.72
4727.06
4804.33
4797.3
4717.59
4617.03
4588.5
4730.67
4694.92
4656.6
4482.16
4438.66
4481.12
4510.31
4475.02
4406.73
4430.78
4460.62
4307.43
4216.59

5346.92
5352.71
5375.38
5371.94
5414.53
5378.64
5363.26
5359.64
5357.43
5381.69
5297.77
5202.68
5029.09
4874.79
4413.37
4490.03
4507.55
4566.51
4697.26
4698.34
4761.53
4583.39
4446.14
4534.6
4561.83
4619.48
4638.77
4608.7
4729.43
4693.46
4804.33
4791.05
4703.07
4611.72
4670.46
4735.01
4694.63
4650.63
4529.16
4430.85
4481.12
4562.29
4475.02
4406.73
4410.91
4368.48
4301.3

5375.1
5366.63
5466.27
5437.44
5433.25
5391.36
5367.97
5365.91
5427.64
5383.51
5297.77
5262.71
5129.9
4921.68
4508.71
4704.09
4599.7
4684.05
4761.6
4762.15
4762.33
4591.73
4538.43
4618.44
4631.34
4678.01
4657.72
4724.94
4755.87
4821.17
4821.08
4797.3
4717.59
4628.89
4730.67
4743.61
4720.66
4656.6
4549.49
4508.07
4537.29
4578.4
4496.76
4442.11
4460.62
4460.62
4309.58

5341.41
5345.48
5356.5
5361.32
5374.84
5354.19
5337.02
5342.35
5345.09
5297.77
5204.42
5129.9
4801.55
4465.95
3957.12
4419.7
4380.72
4473.23
4620.32
4652.42
4580.26
4385.41
4435.44
4531.12
4557.47
4606.2
4588.9
4607.92
4679.75
4693.46
4739.68
4696.43
4592.46
4573.28
4588.5
4677.23
4652.33
4446.83
4388.9
4404.75
4481.12
4470.48
4395.29
4393.53
4397.51
4304.11
4152.88

9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011
10/3/2011
10/4/2011
10/5/2011
10/6/2011
10/7/2011
10/10/2011
10/11/2011
10/12/2011
10/13/2011
10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/27/2011
10/28/2011
10/31/2011
11/1/2011
11/2/2011
11/3/2011
11/4/2011
11/7/2011
11/8/2011
11/9/2011
11/10/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/21/2011
11/22/2011
11/23/2011
11/24/2011
11/25/2011
11/28/2011
11/29/2011

BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET

4206.95
4352.18
4302.48
4342.81
4327.13
4240.47
4191.9
4213.41
4280.49
4551.61
4470.44
4484.46
4494.43
4442.5
4476.52
4519.59
4497.67
4526.67
4487.13
4549.45
4552.25
4519.26
4517.12
4705.31
4664.64
4579.62
4488.1
4468.89
4475.37
4511.1
4553.11
4557.03
4535.43
4512.65
4554.84
4528.74
4507.7
4511.11
4479.53
4424.05
4377.04
4347.23
4275.6
4238.06
4241.55
4172.21
4191.86

4193.1
4209.58
4313.08
4302.28
4345.61
4294.02
4238.94
4203.79
4228.09
4295.17
4542.12
4506.6
4483.07
4493.92
4442.69
4461.62
4519.59
4497.67
4506.58
4487.15
4551.7
4529.9
4515.66
4538.26
4705.52
4673.74
4579.62
4485.2
4471.34
4483.65
4508.27
4593
4599.46
4527.15
4517.64
4569.23
4530.55
4506.12
4504
4476.59
4410.54
4392.25
4344.82
4275.6
4238.06
4259.17
4164.76

4252.12
4365.73
4364.15
4347.96
4350.76
4327.13
4240.47
4232.63
4295.29
4551.61
4551.61
4533.96
4510.67
4500.77
4476.52
4530.18
4522.53
4539.64
4530.81
4574.13
4578.1
4564.48
4544.67
4706.33
4729.67
4673.74
4589.1
4516.14
4488.91
4542.07
4566.67
4650.93
4599.84
4535.43
4559.79
4601.63
4553.31
4518.21
4520.66
4485.96
4424.05
4393.06
4347.23
4319.36
4263.66
4337.12
4197.67

4143.73
4206.95
4296.37
4302.2
4323.19
4223.41
4153.05
4191.9
4213.41
4280.49
4431.54
4470.44
4438.78
4437.21
4421.45
4460.38
4447.55
4486.78
4468.02
4473.06
4538.56
4519.26
4498.5
4517.12
4659.15
4571.67
4439.09
4432.85
4438.55
4475.37
4476.53
4553.11
4524.32
4482.2
4512.65
4528.74
4494.69
4488.11
4463.13
4422.8
4375.87
4329.48
4271.92
4232.18
4196.62
4172.21
4144.1

11/30/2011
12/2/2011
12/5/2011
12/6/2011
12/7/2011
12/8/2011
12/9/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011
12/21/2011
12/22/2011
12/23/2011
12/27/2011
12/28/2011
12/29/2011
12/30/2011

BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET
BET

4245.33
4346.64
4405.8
4383.5
4375.58
4363.52
4359.48
4310.78
4298.59
4276.48
4324.14
4272.67
4283.13
4256.07
4302.8
4307.82
4319.56
4299.69
4263.93
4277.52
4336.95

4200.38
4248.07
4355.56
4403.58
4383.55
4378.94
4363.52
4359.48
4322.69
4309.47
4279.42
4328.2
4261.58
4280.4
4269.04
4303.27
4307.82
4317.52
4303.57
4267.85
4275.93

4261.58
4346.64
4406.51
4407.72
4409.46
4387
4378.42
4359.68
4328.52
4309.47
4352.37
4338.78
4299.95
4296.87
4309.59
4329.47
4347.73
4327.74
4307.72
4286.92
4336.95

4170.69
4245.33
4346.64
4364.85
4375.15
4335.29
4317.76
4310.78
4292.17
4271.05
4276.48
4263.69
4260.31
4200.34
4256.07
4279.23
4295.11
4282.53
4260.09
4251.5
4273.71

Data RPH
1/3/2011
1/4/2011
1/5/2011
1/7/2011
1/10/2011
1/11/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011

Cotatie RPH Data BET

Cotatie BET
1.1
1/3/2011
5366.38
1.09
1/4/2011
5421.61
1.1
1/5/2011
5421.29
1.095
1/6/2011
5542.79
1.09
1/7/2011
5589.91
1.09 1/10/2011
5626.23
1.004 1/11/2011
5688.55
1 1/12/2011
5758.84
0.99 1/13/2011
5784.57
0.95 1/14/2011
5757.69
0.94 1/17/2011
5784.02
0.927 1/18/2011
5825.3
0.9 1/19/2011
5858.56
0.89 1/20/2011
5808.01
0.925 1/21/2011
5755.34
0.94 1/24/2011
5766.23
0.94 1/25/2011
5773.31
0.94 1/26/2011
5742.68
0.95 1/27/2011
5750.61
0.94 1/28/2011
5742.44
0.94 1/31/2011
5672.66
0.91
2/1/2011
5685.15
0.9
2/2/2011
5748.33
0.89
2/3/2011
5676.52
0.9
2/4/2011
5678.06
0.8085
2/7/2011
5716.12
0.8085
2/8/2011
5729.52
0.8
2/9/2011
5751.26
0.8 2/10/2011
5703.57
0.8 2/11/2011
5640.97
0.7915 2/14/2011
5656.45
0.801 2/15/2011
5658.4
0.8 2/16/2011
5594.59
0.805 2/17/2011
5632.71
0.806 2/18/2011
5671.88
0.807 2/21/2011
5642.37
0.81 2/22/2011
5626.42
0.811 2/23/2011
5721.81
0.813 2/24/2011
5607.32
0.81 2/25/2011
5691.89
0.811 2/28/2011
5864.43
0.812
3/1/2011
5792.66
0.8155
3/2/2011
5765.13
0.819
3/3/2011
5850.06
0.82
3/4/2011
5845.16

DATE AJUS
Data RPH
1/3/2011
1/4/2011
1/5/2011
1/7/2011
1/10/2011
1/11/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011

3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/22/2011
4/26/2011
4/27/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011

0.821
0.818
0.819
0.82
0.815
0.82
0.826
0.826
0.8285
0.829
0.825
0.83
0.828
0.82
0.831
0.832
0.8305
0.83
0.828
0.835
0.84
0.84
0.842
0.845
0.8445
0.838
0.8445
0.842
0.847
0.849
0.8445
0.844
0.85
0.85
0.85
0.85
0.8485
0.85
0.85
0.85
0.85
0.851
0.855
0.865
0.866
0.866
0.86

3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/22/2011
4/26/2011
4/27/2011
4/28/2011
4/29/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011

5848.51
5822.42
5872.04
5893.68
5801.82
5816.8
5657.21
5752.13
5805.13
5800.39
5797.74
5859.85
5842.69
5874.82
5992.63
6003.87
5940.68
5929.06
5937.25
5957.98
5909.48
5909.63
5951.44
6012.07
6068.4
5995.81
5943.92
5987.61
5945.81
5933.33
5900.04
5876.69
5941.48
5867.45
5917.36
5894.29
5936.18
5978.36
5924.74
5875.01
5756.88
5780.73
5775.53
5797.61
5781.88
5734.52
5667.36

3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/22/2011
4/26/2011
4/27/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011

5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/18/2011
7/19/2011
7/20/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011
8/2/2011

0.861
0.861
0.86
0.866
0.861
0.866
0.866
0.862
0.864
0.866
0.868
0.869
0.86
0.869
0.88
0.8755
0.879
0.88
0.875
0.879
0.873
0.88
0.887
0.895
0.895
0.9
0.9
0.91
0.92
0.92
0.916
0.915
0.92
0.92
0.882
0.882
0.884
0.88
0.855
0.88
0.885
0.845
0.84
0.86
0.86
0.855
0.841

5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/10/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/15/2011
7/18/2011

5648.81
5719.38
5686.98
5648.53
5632.56
5621.82
5624.54
5534.8
5483.51
5418.58
5438.54
5485.95
5464.13
5468.66
5578.76
5523.25
5506.9
5564.53
5562.34
5571.93
5556.66
5545.92
5620.58
5593.89
5534.5
5560.65
5546.88
5573.67
5575.09
5500.04
5509.64
5410.02
5451.72
5471.62
5508.7
5490.79
5532.18
5629.05
5604.63
5616.61
5592.87
5526.59
5477.45
5455.59
5418.77
5460.94
5365.59

5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/18/2011
7/19/2011
7/20/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011

8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/29/2011
8/31/2011
9/1/2011
9/2/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011
9/20/2011
9/21/2011
9/22/2011
9/23/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011
10/4/2011
10/5/2011
10/6/2011
10/7/2011
10/10/2011
10/11/2011
10/12/2011
10/13/2011

0.835
0.839
0.78
0.69
0.7
0.77
0.79
0.81
0.8
0.799
0.78
0.77
0.775
0.786
0.7795
0.76
0.785
0.798
0.78
0.8
0.78
0.755
0.745
0.745
0.711
0.701
0.695
0.7
0.719
0.7
0.7
0.7
0.67
0.7
0.66
0.66
0.66
0.65
0.65
0.635
0.66
0.665
0.675
0.67
0.675
0.689
0.68

7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/29/2011
8/30/2011
8/31/2011
9/1/2011
9/2/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011
9/19/2011
9/20/2011
9/21/2011
9/22/2011

5348.95
5351.26
5356.5
5415.43
5412.46
5391.36
5364.71
5365.91
5345.09
5383.51
5297.77
5204.5
5129.9
4921.68
4508.71
4419.7
4557.7
4473.23
4678.71
4703.58
4757.87
4591.73
4487.56
4531.12
4557.47
4606.2
4643.99
4607.92
4720.72
4727.06
4804.33
4797.3
4717.59
4617.03
4588.5
4730.67
4694.92
4656.6
4482.16
4438.66
4481.12
4510.31
4475.02
4406.73
4430.78
4460.62
4307.43

8/2/2011
8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/29/2011
8/31/2011
9/1/2011
9/2/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011
9/20/2011
9/21/2011
9/22/2011
9/23/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011
10/4/2011
10/5/2011
10/6/2011
10/7/2011
10/10/2011
10/11/2011
10/12/2011

10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/27/2011
10/28/2011
10/31/2011
11/1/2011
11/2/2011
11/3/2011
11/4/2011
11/7/2011
11/8/2011
11/9/2011
11/10/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/22/2011
11/23/2011
11/24/2011
11/25/2011
11/28/2011
11/29/2011
11/30/2011
12/2/2011
12/5/2011
12/6/2011
12/7/2011
12/8/2011
12/9/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011
12/21/2011

0.7
0.705
0.696
0.705
0.7
0.72
0.73
0.73
0.735
0.78
0.77
0.78
0.76
0.77
0.78
0.79
0.771
0.78
0.78
0.7885
0.785
0.787
0.775
0.78
0.765
0.78
0.76
0.769
0.749
0.745
0.74
0.74
0.75
0.74
0.759
0.774
0.735
0.74
0.759
0.735
0.735
0.735
0.73
0.73
0.73
0.75
0.72

9/23/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011
10/3/2011
10/4/2011
10/5/2011
10/6/2011
10/7/2011
10/10/2011
10/11/2011
10/12/2011
10/13/2011
10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/27/2011
10/28/2011
10/31/2011
11/1/2011
11/2/2011
11/3/2011
11/4/2011
11/7/2011
11/8/2011
11/9/2011
11/10/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/21/2011
11/22/2011
11/23/2011
11/24/2011
11/25/2011
11/28/2011

4216.59
4206.95
4352.18
4302.48
4342.81
4327.13
4240.47
4191.9
4213.41
4280.49
4551.61
4470.44
4484.46
4494.43
4442.5
4476.52
4519.59
4497.67
4526.67
4487.13
4549.45
4552.25
4519.26
4517.12
4705.31
4664.64
4579.62
4488.1
4468.89
4475.37
4511.1
4553.11
4557.03
4535.43
4512.65
4554.84
4528.74
4507.7
4511.11
4479.53
4424.05
4377.04
4347.23
4275.6
4238.06
4241.55
4172.21

10/13/2011
10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/27/2011
10/28/2011
10/31/2011
11/1/2011
11/2/2011
11/3/2011
11/4/2011
11/7/2011
11/8/2011
11/9/2011
11/10/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/22/2011
11/23/2011
11/24/2011
11/25/2011
11/28/2011
11/29/2011
11/30/2011
12/2/2011
12/5/2011
12/6/2011
12/7/2011
12/8/2011
12/9/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011

12/22/2011
12/23/2011
12/27/2011
12/28/2011
12/29/2011
12/30/2011

0.72 11/29/2011
0.69 11/30/2011
0.72 12/2/2011
0.71 12/5/2011
0.728 12/6/2011
0.69 12/7/2011
12/8/2011
12/9/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011
12/21/2011
12/22/2011
12/23/2011
12/27/2011
12/28/2011
12/29/2011
12/30/2011

4191.86
4245.33
4346.64
4405.8
4383.5
4375.58
4363.52
4359.48
4310.78
4298.59
4276.48
4324.14
4272.67
4283.13
4256.07
4302.8
4307.82
4319.56
4299.69
4263.93
4277.52
4336.95

12/21/2011
12/22/2011
12/23/2011
12/27/2011
12/28/2011
12/29/2011
12/30/2011

DATE AJUSTATE
Cotatie RPH Data BET Cotatie BET
1.100
1/3/2011
5366.380
1.090
1/4/2011
5421.610
1.100
1/5/2011
5421.290
1.095
1/7/2011
5589.910
1.090 1/10/2011
5626.230
1.090 1/11/2011
5688.550
1.004 1/18/2011
5825.300
1.000 1/19/2011
5858.560
0.990 1/20/2011
5808.010
0.950 1/21/2011
5755.340
0.940 1/24/2011
5766.230
0.927 1/25/2011
5773.310
0.900 1/26/2011
5742.680
0.890 1/27/2011
5750.610
0.925 1/28/2011
5742.440
0.940 1/31/2011
5672.660
0.940
2/1/2011
5685.150
0.940
2/2/2011
5748.330
0.950
2/3/2011
5676.520
0.940
2/4/2011
5678.060
0.940
2/7/2011
5716.120
0.910
2/8/2011
5729.520
0.900
2/9/2011
5751.260
0.890 2/10/2011
5703.570
0.900 2/11/2011
5640.970
0.809 2/14/2011
5656.450
0.809 2/15/2011
5658.400
0.800 2/16/2011
5594.590
0.800 2/17/2011
5632.710
0.800 2/18/2011
5671.880
0.792 2/21/2011
5642.370
0.801 2/22/2011
5626.420
0.800 2/23/2011
5721.810
0.805 2/24/2011
5607.320
0.806 2/25/2011
5691.890
0.807 2/28/2011
5864.430
0.810
3/1/2011
5792.660
0.811
3/2/2011
5765.130
0.813
3/3/2011
5850.060
0.810
3/4/2011
5845.160
0.811
3/7/2011
5848.510
0.812
3/8/2011
5822.420
0.816
3/9/2011
5872.040
0.819 3/10/2011
5893.680

Test
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

SERII RANDAMENTE
RPH
BET
-0.91%
1.03%
0.92%
-0.01%
-0.45%
3.11%
-0.46%
0.65%
0.00%
1.11%
-7.89%
2.40%
-0.40%
0.57%
-1.00%
-0.86%
-4.04%
-0.91%
-1.05%
0.19%
-1.38%
0.12%
-2.91%
-0.53%
-1.11%
0.14%
3.93%
-0.14%
1.62%
-1.22%
0.00%
0.22%
0.00%
1.11%
1.06%
-1.25%
-1.05%
0.03%
0.00%
0.67%
-3.19%
0.23%
-1.10%
0.38%
-1.11%
-0.83%
1.12%
-1.10%
-10.17%
0.27%
0.00%
0.03%
-1.05%
-1.13%
0.00%
0.68%
0.00%
0.70%
-1.06%
-0.52%
1.20%
-0.28%
-0.12%
1.70%
0.63%
-2.00%
0.12%
1.51%
0.12%
3.03%
0.37%
-1.22%
0.12%
-0.48%
0.25%
1.47%
-0.37%
-0.08%
0.12%
0.06%
0.12%
-0.45%
0.43%
0.85%
0.43%
0.37%
0.12%
-1.56%

0.820
0.821
0.818
0.819
0.820
0.815
0.820
0.826
0.826
0.829
0.829
0.825
0.830
0.828
0.820
0.831
0.832
0.831
0.830
0.828
0.835
0.840
0.840
0.842
0.845
0.845
0.838
0.845
0.842
0.847
0.849
0.845
0.844
0.850
0.850
0.850
0.850
0.849
0.850
0.850
0.850
0.850
0.851
0.855
0.865
0.866
0.866

3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/22/2011
4/26/2011
4/27/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011
5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011

5801.820
5816.800
5657.210
5752.130
5805.130
5800.390
5797.740
5859.850
5842.690
5874.820
5992.630
6003.870
5940.680
5929.060
5937.250
5957.980
5909.480
5909.630
5951.440
6012.070
6068.400
5995.810
5943.920
5987.610
5945.810
5933.330
5900.040
5876.690
5941.480
5867.450
5917.360
5894.290
5936.180
5756.880
5780.730
5775.530
5797.610
5781.880
5734.520
5667.360
5648.810
5719.380
5686.980
5648.530
5632.560
5621.820
5624.540

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

0.12%
-0.37%
0.12%
0.12%
-0.61%
0.61%
0.73%
0.00%
0.30%
0.06%
-0.48%
0.61%
-0.24%
-0.97%
1.34%
0.12%
-0.18%
-0.06%
-0.24%
0.85%
0.60%
0.00%
0.24%
0.36%
-0.06%
-0.77%
0.78%
-0.30%
0.59%
0.24%
-0.53%
-0.06%
0.71%
0.00%
0.00%
0.00%
-0.18%
0.18%
0.00%
0.00%
0.00%
0.12%
0.47%
1.17%
0.12%
0.00%
-0.69%

0.26%
-2.74%
1.68%
0.92%
-0.08%
-0.05%
1.07%
-0.29%
0.55%
2.01%
0.19%
-1.05%
-0.20%
0.14%
0.35%
-0.81%
0.00%
0.71%
1.02%
0.94%
-1.20%
-0.87%
0.74%
-0.70%
-0.21%
-0.56%
-0.40%
1.10%
-1.25%
0.85%
-0.39%
0.71%
-3.02%
0.41%
-0.09%
0.38%
-0.27%
-0.82%
-1.17%
-0.33%
1.25%
-0.57%
-0.68%
-0.28%
-0.19%
0.05%
-1.60%

0.860
0.861
0.861
0.860
0.866
0.861
0.866
0.866
0.862
0.864
0.866
0.868
0.869
0.860
0.869
0.880
0.876
0.879
0.880
0.875
0.879
0.873
0.880
0.887
0.895
0.895
0.900
0.900
0.910
0.920
0.920
0.916
0.915
0.920
0.920
0.882
0.882
0.884
0.880
0.855
0.880
0.885
0.845
0.840
0.860
0.860
0.855

5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/18/2011
7/19/2011
7/20/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011

5534.800
5483.510
5418.580
5438.540
5485.950
5464.130
5468.660
5578.760
5523.250
5506.900
5564.530
5562.340
5571.930
5556.660
5620.580
5593.890
5534.500
5560.650
5546.880
5573.670
5575.090
5500.040
5509.640
5410.020
5451.720
5471.620
5508.700
5490.790
5532.180
5629.050
5604.630
5616.610
5592.870
5526.590
5477.450
5455.590
5418.770
5365.590
5348.950
5351.260
5415.430
5412.460
5391.360
5364.710
5365.910
5345.090
5383.510

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

0.12%
0.00%
-0.12%
0.70%
-0.58%
0.58%
0.00%
-0.46%
0.23%
0.23%
0.23%
0.12%
-1.04%
1.05%
1.27%
-0.51%
0.40%
0.11%
-0.57%
0.46%
-0.68%
0.80%
0.80%
0.90%
0.00%
0.56%
0.00%
1.11%
1.10%
0.00%
-0.43%
-0.11%
0.55%
0.00%
-4.13%
0.00%
0.23%
-0.45%
-2.84%
2.92%
0.57%
-4.52%
-0.59%
2.38%
0.00%
-0.58%
-1.64%

-0.93%
-1.18%
0.37%
0.87%
-0.40%
0.08%
2.01%
-1.00%
-0.30%
1.05%
-0.04%
0.17%
-0.27%
1.15%
-0.47%
-1.06%
0.47%
-0.25%
0.48%
0.03%
-1.35%
0.17%
-1.81%
0.77%
0.37%
0.68%
-0.33%
0.75%
1.75%
-0.43%
0.21%
-0.42%
-1.19%
-0.89%
-0.40%
-0.67%
-0.98%
-0.31%
0.04%
1.20%
-0.05%
-0.39%
-0.49%
0.02%
-0.39%
0.72%
-1.59%

0.841
8/2/2011
0.835
8/3/2011
0.839
8/4/2011
0.780
8/5/2011
0.690
8/8/2011
0.700
8/9/2011
0.770 8/10/2011
0.790 8/11/2011
0.810 8/12/2011
0.800 8/16/2011
0.799 8/17/2011
0.780 8/18/2011
0.770 8/19/2011
0.775 8/22/2011
0.786 8/23/2011
0.780 8/24/2011
0.760 8/25/2011
0.785 8/26/2011
0.798 8/29/2011
0.780 8/31/2011
0.800
9/1/2011
0.780
9/2/2011
0.755
9/6/2011
0.745
9/7/2011
0.745
9/8/2011
0.711
9/9/2011
0.701 9/12/2011
0.695 9/13/2011
0.700 9/14/2011
0.719 9/15/2011
0.700 9/16/2011
0.700 9/20/2011
0.700 9/21/2011
0.670 9/22/2011
0.700 9/23/2011
0.660 9/26/2011
0.660 9/27/2011
0.660 9/28/2011
0.650 9/29/2011
0.650 9/30/2011
0.635 10/4/2011
0.660 10/5/2011
0.665 10/6/2011
0.675 10/7/2011
0.670 10/10/2011
0.675 10/11/2011
0.689 10/12/2011

5297.770
5204.500
5129.900
4921.680
4508.710
4419.700
4557.700
4473.230
4678.710
4703.580
4757.870
4591.730
4487.560
4531.120
4557.470
4606.200
4643.990
4607.920
4720.720
4804.330
4797.300
4717.590
4588.500
4730.670
4694.920
4656.600
4482.160
4438.660
4481.120
4510.310
4475.020
4430.780
4460.620
4307.430
4216.590
4206.950
4352.180
4302.480
4342.810
4327.130
4191.900
4213.410
4280.490
4551.610
4470.440
4484.460
4494.430

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

-0.71%
0.48%
-7.03%
-11.54%
1.45%
10.00%
2.60%
2.53%
-1.23%
-0.12%
-2.38%
-1.28%
0.65%
1.42%
-0.83%
-2.50%
3.29%
1.66%
-2.26%
2.56%
-2.50%
-3.21%
-1.32%
0.00%
-4.56%
-1.41%
-0.86%
0.72%
2.71%
-2.64%
0.00%
0.00%
-4.29%
4.48%
-5.71%
0.00%
0.00%
-1.52%
0.00%
-2.31%
3.94%
0.76%
1.50%
-0.74%
0.75%
2.07%
-1.31%

-1.76%
-1.43%
-4.06%
-8.39%
-1.97%
3.12%
-1.85%
4.59%
0.53%
1.15%
-3.49%
-2.27%
0.97%
0.58%
1.07%
0.82%
-0.78%
2.45%
1.77%
-0.15%
-1.66%
-2.74%
3.10%
-0.76%
-0.82%
-3.75%
-0.97%
0.96%
0.65%
-0.78%
-0.99%
0.67%
-3.43%
-2.11%
-0.23%
3.45%
-1.14%
0.94%
-0.36%
-3.13%
0.51%
1.59%
6.33%
-1.78%
0.31%
0.22%
-1.16%

0.680
0.700
0.705
0.696
0.705
0.700
0.720
0.730
0.730
0.735
0.780
0.770
0.780
0.760
0.770
0.780
0.790
0.771
0.780
0.780
0.789
0.785
0.787
0.775
0.780
0.765
0.780
0.760
0.769
0.749
0.745
0.740
0.740
0.750
0.740
0.759
0.774
0.735
0.740
0.759
0.735
0.735
0.735
0.730
0.730
0.730
0.750

10/13/2011
10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/27/2011
10/28/2011
10/31/2011
11/1/2011
11/2/2011
11/3/2011
11/4/2011
11/7/2011
11/8/2011
11/9/2011
11/10/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/22/2011
11/23/2011
11/24/2011
11/25/2011
11/28/2011
11/29/2011
11/30/2011
12/2/2011
12/5/2011
12/6/2011
12/7/2011
12/8/2011
12/9/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011

4442.500
4476.520
4519.590
4497.670
4526.670
4487.130
4549.450
4552.250
4519.260
4517.120
4705.310
4664.640
4579.620
4488.100
4468.890
4475.370
4511.100
4553.110
4557.030
4535.430
4512.650
4554.840
4528.740
4507.700
4511.110
4479.530
4424.050
4347.230
4275.600
4238.060
4241.550
4172.210
4191.860
4245.330
4346.640
4405.800
4383.500
4375.580
4363.520
4359.480
4310.780
4298.590
4276.480
4324.140
4272.670
4283.130
4256.070

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

2.94%
0.71%
-1.28%
1.29%
-0.71%
2.86%
1.39%
0.00%
0.68%
6.12%
-1.28%
1.30%
-2.56%
1.32%
1.30%
1.28%
-2.41%
1.17%
0.00%
1.09%
-0.44%
0.25%
-1.52%
0.65%
-1.92%
1.96%
-2.56%
1.18%
-2.60%
-0.53%
-0.67%
0.00%
1.35%
-1.33%
2.57%
1.98%
-5.04%
0.68%
2.57%
-3.16%
0.00%
0.00%
-0.68%
0.00%
0.00%
2.74%
-4.00%

0.77%
0.96%
-0.48%
0.64%
-0.87%
1.39%
0.06%
-0.72%
-0.05%
4.17%
-0.86%
-1.82%
-2.00%
-0.43%
0.15%
0.80%
0.93%
0.09%
-0.47%
-0.50%
0.93%
-0.57%
-0.46%
0.08%
-0.70%
-1.24%
-1.74%
-1.65%
-0.88%
0.08%
-1.63%
0.47%
1.28%
2.39%
1.36%
-0.51%
-0.18%
-0.28%
-0.09%
-1.12%
-0.28%
-0.51%
1.11%
-1.19%
0.24%
-0.63%
1.10%

0.720
0.720
0.690
0.720
0.710
0.728
0.690

12/21/2011
12/22/2011
12/23/2011
12/27/2011
12/28/2011
12/29/2011
12/30/2011

4302.800
4307.820
4319.560
4299.690
4263.930
4277.520
4336.950

0
0
0
0
0
0
0

0.00%
-4.17%
4.35%
-1.39%
2.54%
-5.22%

0.12%
0.27%
-0.46%
-0.83%
0.32%
1.39%

Calculul k prin CAPM

Varianta randamente TGN
0.000456663 (informativ)
Covarianta (TGN,BET)
Varianta randamente BET

9.99908E-05
0.000204994

Beta
Randamentul pietei
Rata Fara Risc
k=

0.487775266
19.70%
6.98%
13.18%

Calculul g
Rentabilitatea financiara
ROE
Rata de distribuire a dividendelor
d
Rata de crestere asteptata
g

37.39%
20%
29.91%

Randamanetul pietei pe anii

2003
2004
2005
2006
2007
2008
2009
2010
2011
2012

27.00%
93.00%
42.00%
18.00%
16.00%
-69.00%
61.00%
10.00%
-19.00%
18.00%