Data

1/11/2012
1/11/2012
1/11/2012
1/10/2012
1/9/2012
1/9/2012
1/6/2012
1/5/2012
1/5/2012
1/4/2012
1/4/2012
12/30/2011
12/30/2011
12/29/2011
12/28/2011
12/27/2011
12/23/2011
12/23/2011
12/22/2011
12/21/2011
12/21/2011
12/20/2011
12/19/2011
12/19/2011
12/16/2011
12/16/2011
12/15/2011
12/15/2011
12/14/2011
12/14/2011

Piata Tranzactii
DEALS
2
ODDS
1
REGS
52
REGS
12
REGS
40
ODDS
3
REGS
10
REGS
23
ODDS
1
ODDS
1
REGS
29
REGS
38
ODDS
2
REGS
27
REGS
52
REGS
23
REGS
40
ODDS
1
REGS
60
REGS
33
DEALS
1
REGS
57
REGS
25
DEALS
2
ODDS
1
REGS
121
REGS
35
ODDS
1
DEALS
1
REGS
35

Volum
1,000,000
3
526,080
4,970
17,320
18
23,590
1,300
4
1
9,990
7,080
11
6,970
10,690
2,290
14,290
6
118,190
30,890
85,280
304,550
374,240
500,000
8
216,070
135,510
8
100,000
253,900

Valoare
Deschidere
10,900,000.00
10.9000
32.07
10.6900
5,734,472.90
10.6100
52,558.80
10.5700
183,571.40
10.6000
184.50
10.0000
249,366.10
10.5700
13,638.10
10.5100
41.60
10.4000
10.75
10.7500
105,978.70
10.5300
75,418.10
10.4000
114.10
10.4000
72,579.70
10.5700
113,333.10
10.5100
24,071.90
10.6000
150,696.10
10.5300
64.20
10.7000
1,246,442.20
10.5300
330,285.10
11.0000
912,496.00
10.7000
3,211,816.00
10.6700
3,960,952.50
10.4500
5,300,000.00
10.6000
84.00
10.5000
2,268,420.60
10.7100
1,461,843.20
10.8000
85.60
10.7000
1,088,000.00
10.8800
2,730,032.60
10.7600

Minim
10.9000
10.6900
10.6100
10.5600
10.5900
10.0000
10.5700
10.4600
10.4000
10.7500
10.5300
10.4000
10.3000
10.4000
10.4200
10.5000
10.5000
10.7000
10.5000
10.5600
10.7000
10.4000
10.4500
10.6000
10.5000
10.3000
10.7000
10.7000
10.8800
10.7000

Maxim
10.9000
10.6900
11.0000
10.7600
10.6000
10.5000
10.6000
10.6800
10.4000
10.7500
10.7900
10.7900
10.4000
10.5700
10.6900
10.6700
10.7900
10.7000
10.7500
11.0000
10.7000
11.0000
10.6000
10.6000
10.5000
10.7100
11.0000
10.7000
10.8800
10.8100

Mediu
Inchidere Var (%)
10.9000
10.9000
1.30
10.6900
10.6900
-0.65
10.9000
10.9000
1.30
10.5800
10.7600
1.51
10.6000
10.6000
0.00
10.2500
10.5000
-0.94
10.5700
10.6000
1.34
10.4900
10.4600
-0.66
10.4000
10.4000
-1.23
10.7500
10.7500
0.37
10.6100
10.5300
-1.68
10.6500
10.7100
2.78
10.3700
10.3000
-1.15
10.4100
10.4200
0.00
10.6000
10.4200
-2.34
10.5100
10.6700
-0.09
10.5500
10.6800
1.23
10.7000
10.7000
1.42
10.5500
10.5500
-2.31
10.6900
10.8000
-1.82
10.7000
10.7000
-2.73
10.5500
11.0000
3.77
10.5800
10.6000
0.95
10.6000
10.6000
0.95
10.5000
10.5000
-2.51
10.5000
10.5000
-2.51
10.7900
10.7700
0.19
10.7000
10.7000
-0.47
10.8800
10.8800
0.74
10.7500
10.7500
-0.46

12/13/2011
12/12/2011
12/12/2011
12/9/2011
12/9/2011
12/8/2011
12/8/2011
12/7/2011
12/7/2011
12/7/2011
12/6/2011
12/6/2011
12/6/2011
12/5/2011
12/2/2011
11/30/2011
11/29/2011
11/28/2011
11/25/2011
11/24/2011
11/24/2011
11/23/2011
11/22/2011
11/21/2011
11/21/2011
11/18/2011
11/17/2011
11/16/2011
11/15/2011
11/14/2011
11/14/2011

REGS
REGS
DEALS
DEALS
REGS
REGS
DEALS
DEALS
ODDS
REGS
REGS
ODDS
DEALS
REGS
REGS
REGS
REGS
REGS
REGS
REGS
ODDS
REGS
REGS
REGS
ODDS
REGS
REGS
REGS
REGS
REGS
ODDS

36
13
1
1
24
31
1
8
2
57
44
2
1
76
76
51
7
29
40
32
4
111
77
53
1
18
103
142
63
22
1

16,620
34,590
117,780
161,350
46,720
21,270
300,000
1,150,800
11
189,200
9,140
8
223,130
35,180
117,920
40,070
720
89,600
34,700
26,940
20
84,690
70,530
33,550
1
7,680
87,980
67,680
31,120
156,040
9

179,512.00
375,851.90
1,281,446.40
1,774,850.00
512,014.40
231,929.50
3,300,000.00
12,658,800.00
120.20
2,081,198.10
99,223.90
86.20
2,454,430.00
379,561.90
1,235,520.10
408,499.60
7,228.90
944,451.40
355,252.80
276,836.00
196.20
864,084.20
730,919.10
348,591.20
10.00
80,293.20
915,207.20
711,201.00
332,705.40
1,698,519.20
96.30

10.8900
10.8800
10.8800
11.0000
10.7600
11.0000
11.0000
11.0000
11.0000
10.9500
10.8800
10.6000
11.0000
10.7400
10.2900
10.2000
10.0100
10.6800
10.1500
10.1500
10.2000
10.3000
10.4000
10.4500
10.0000
10.4500
10.4300
10.6000
10.8000
10.8000
10.7000

10.8000
10.7600
10.8800
11.0000
10.7600
10.8000
11.0000
11.0000
10.8000
10.9500
10.8000
10.6000
11.0000
10.7400
10.2000
10.0200
10.0100
10.1000
10.1500
10.1500
9.0000
10.1100
10.3000
10.3500
10.0000
10.4500
10.3800
10.4200
10.6700
10.7000
10.7000

10.8900
10.8800
10.8800
11.0000
11.0000
11.0000
11.0000
11.0000
11.0000
11.0100
10.9900
10.8000
11.0000
10.9000
10.6500
10.2800
10.2800
10.7700
10.6800
10.5000
10.2000
10.3000
10.4500
10.5000
10.0000
10.5700
10.6500
10.6400
10.8000
11.0000
10.7000

10.8000
10.8700
10.8800
11.0000
10.9600
10.9000
11.0000
11.0000
10.9300
11.0000
10.8600
10.7800
11.0000
10.7900
10.4800
10.1900
10.0400
10.5400
10.2400
10.2800
9.8100
10.2000
10.3600
10.3900
10.0000
10.4500
10.4000
10.5100
10.6900
10.8900
10.7000

10.8000
10.8000
10.8800
11.0000
11.0000
11.0000
11.0000
11.0000
10.8000
11.0000
10.9900
10.8000
11.0000
10.9000
10.6500
10.2800
10.2000
10.1000
10.6800
10.3000
10.1000
10.2100
10.4000
10.4000
10.0000
10.5000
10.6500
10.5000
10.6900
10.9000
10.7000

0.00
-1.82
-1.09
0.00
0.00
0.00
0.00
0.09
-1.73
0.09
0.83
-0.92
0.92
2.35
3.60
0.78
0.99
-5.43
3.69
0.88
-1.08
-1.83
0.00
-0.95
-4.76
-1.41
1.43
-1.78
-1.93
0.93
-0.93

11/11/2011 REGS
11/10/2011 REGS
11/9/2011 REGS
11/9/2011 ODDS
11/9/2011 DEALS
11/8/2011 REGS
11/7/2011 REGS
11/7/2011 ODDS
11/4/2011 REGS
11/3/2011 REGS
11/3/2011 ODDS
11/3/2011 DEALS
11/2/2011 REGS
11/1/2011 REGS
10/31/2011 REGS
10/31/2011 ODDS
10/28/2011 REGS
10/27/2011 REGS
10/26/2011 REGS
10/26/2011 ODDS
10/25/2011 REGS
10/24/2011 REGS
10/21/2011 REGS
10/20/2011 REGS
10/20/2011 ODDS
10/19/2011 REGS
10/18/2011 REGS
10/17/2011 REGS
10/14/2011 REGS
10/14/2011 ODDS
10/13/2011 REGS

18
54
48
1
4
38
16
1
110
64
1
1
65
103
46
1
77
128
23
1
32
28
12
262
1
26
59
52
19
1
4

4,200
8,220
103,750
7
660,050
17,620
38,390
8
102,880
184,820
8
75,000
53,260
324,690
379,000
2
69,620
64,920
4,990
6
18,390
239,210
3,360
121,430
4
21,590
9,350
11,290
72,970
7
520

45,153.00
87,922.80
1,120,663.20
75.60
7,128,540.00
192,316.20
416,609.90
84.80
1,121,335.20
1,996,224.20
86.40
810,000.00
573,806.40
3,574,398.90
4,243,750.80
22.40
800,357.40
747,212.20
56,628.10
66.60
207,253.20
2,726,162.10
38,331.10
1,396,934.00
47.20
246,240.00
106,219.60
128,148.40
817,129.50
77.70
5,755.20

10.7500
10.7000
10.8500
10.8000
10.8000
11.3500
10.9000
10.6000
11.0000
10.9900
10.8000
10.8000
10.8500
11.1000
11.2100
11.2000
11.5000
11.5000
11.2000
11.1000
11.2100
11.3000
11.2300
11.4500
11.8000
11.2500
11.3800
11.0500
11.0100
11.1000
11.0700

10.7000
10.6000
10.8000
10.8000
10.8000
10.8600
10.8500
10.6000
10.8400
10.8000
10.8000
10.8000
10.7000
10.9000
11.0900
11.2000
11.4500
11.4500
11.2000
11.1000
11.2000
11.2500
11.2200
11.3000
11.8000
11.1700
11.3000
11.0500
11.0000
11.1000
11.0600

10.8000
10.8000
10.9000
10.8000
10.8000
11.3500
10.9000
10.6000
11.0000
11.0000
10.8000
10.8000
11.1000
11.1000
11.2100
11.2000
11.5500
11.6000
11.5100
11.1000
11.5000
11.4800
11.5200
11.5200
11.8000
11.4200
11.4000
11.3800
11.2300
11.1000
11.0700

10.7500
10.7000
10.8000
10.8000
10.8000
10.9100
10.8500
10.6000
10.9000
10.8000
10.8000
10.8000
10.7700
11.0100
11.2000
11.2000
11.5000
11.5100
11.3500
11.1000
11.2700
11.4000
11.4100
11.5000
11.8000
11.4100
11.3600
11.3500
11.2000
11.1000
11.0700

10.8000
10.8000
10.8000
10.8000
10.8000
10.9000
10.9000
10.6000
10.9000
10.9000
10.8000
10.8000
10.8000
11.0000
11.2000
11.2000
11.4700
11.5100
11.3500
11.1000
11.3000
11.4800
11.5200
11.3500
11.8000
11.4000
11.4000
11.3800
11.2300
11.1000
11.0700

0.00
0.00
-0.92
-0.92
-0.92
0.00
0.00
-2.75
0.00
0.93
0.00
0.00
-1.82
-1.79
-2.35
-2.35
-0.35
1.41
0.44
-1.77
-1.57
-0.35
1.50
-0.44
3.51
0.00
0.18
1.34
1.45
0.27
-2.89

10/12/2011 REGS
10/11/2011 REGS
10/11/2011 ODDS
10/10/2011 ODDS
10/10/2011 REGS
10/7/2011 REGS
10/7/2011 ODDS
10/7/2011 DEALS
10/6/2011 ODDS
10/6/2011 REGS
10/5/2011 REGS
10/5/2011 ODDS
10/4/2011 REGS
10/3/2011 REGS
10/3/2011 ODDS
9/30/2011 DEALS
9/30/2011 REGS
9/29/2011 REGS
9/28/2011 REGS
9/27/2011 REGS
9/27/2011 ODDS
9/26/2011 REGS
9/23/2011 REGS
9/23/2011 ODDS
9/23/2011 DEALS
9/22/2011 REGS
9/21/2011 REGS
9/21/2011 ODDS
9/20/2011 REGS
9/19/2011 REGS
9/16/2011 REGS

35
20
2
2
17
161
2
1
1
24
23
1
76
39
1
1
29
29
25
148
1
80
191
1
1
160
63
1
40
29
118

72,320
4,290
6
8
3,330
168,000
11
1,978,500
5
56,920
203,570
5
137,260
44,970
8
700,000
16,210
29,090
12,190
78,760
1
18,970
177,250
7
438,930
116,250
79,190
7
81,830
33,920
329,100

822,119.50
48,884.90
67.80
88.90
37,027.80
1,914,708.00
121.55
23,148,450.00
53.00
615,391.30
2,178,466.50
50.00
1,468,517.40
480,189.50
86.40
7,700,000.00
178,177.60
319,940.20
132,772.80
842,474.80
10.50
199,484.50
1,865,696.70
73.50
4,608,765.00
1,238,700.00
866,485.90
75.60
896,626.70
366,717.80
3,613,602.60

11.3100
11.4100
11.3000
11.3000
11.0200
11.0900
11.0500
11.7000
10.6000
11.0000
10.7800
10.0000
10.8000
10.6000
10.8000
11.0000
10.9500
10.9800
11.0100
10.5500
10.5000
10.4500
10.5500
10.5000
10.5000
10.7100
10.7700
10.8000
10.8100
10.8800
11.4400

11.0000
11.3100
11.3000
10.8000
11.0000
11.0900
11.0500
11.7000
10.6000
10.7000
10.6500
10.0000
10.6000
10.5600
10.8000
11.0000
10.9500
10.9500
10.7000
10.5300
10.5000
10.3100
10.4900
10.5000
10.5000
10.6100
10.7700
10.8000
10.8000
10.8000
10.9000

11.4000
11.4200
11.3000
11.3000
11.3100
11.5000
11.0500
11.7000
10.6000
11.0300
10.9000
10.0000
10.8000
10.8000
10.8000
11.0000
11.1000
11.0000
11.0100
11.0100
10.5000
10.7000
10.7000
10.5000
10.5000
10.7100
11.0100
10.8000
11.1000
10.9900
11.4400

11.3700
11.4000
11.3000
11.1100
11.1200
11.4000
11.0500
11.7000
10.6000
10.8100
10.7000
10.0000
10.7000
10.6800
10.8000
11.0000
10.9900
11.0000
10.8900
10.7000
10.5000
10.5200
10.5300
10.5000
10.5000
10.6600
10.9400
10.8000
10.9600
10.8100
10.9800

11.4000
11.3900
11.3000
10.8000
11.3100
11.5000
11.0500
11.7000
10.6000
11.0000
10.9000
10.0000
10.7000
10.8000
10.8000
11.0000
11.0000
11.0000
10.8100
11.0100
10.5000
10.4800
10.5100
10.5000
10.5000
10.6500
11.0100
10.8000
11.0100
10.9000
11.0000

0.09
0.71
-0.09
-6.09
-1.65
4.55
0.45
6.36
-2.75
0.92
1.87
-6.54
-0.93
-1.82
-1.82
0.00
0.00
1.76
-1.82
5.06
0.19
-0.29
-1.31
-1.41
-1.41
-3.27
0.00
-1.91
1.01
-0.91
0.00

9/15/2011
9/15/2011
9/14/2011
9/14/2011
9/13/2011
9/13/2011
9/12/2011
9/9/2011
9/8/2011
9/7/2011
9/6/2011
9/5/2011
9/5/2011
9/2/2011
9/1/2011
9/1/2011
8/31/2011
8/31/2011
8/31/2011
8/30/2011
8/30/2011
8/29/2011
8/26/2011
8/26/2011
8/25/2011
8/24/2011
8/24/2011
8/23/2011
8/23/2011
8/23/2011
8/22/2011

REGS
ODDS
ODDS
REGS
REGS
ODDS
REGS
REGS
REGS
REGS
REGS
REGS
DEALS
REGS
REGS
DEALS
DEALS
ODDS
REGS
REGS
DEALS
REGS
REGS
DEALS
REGS
REGS
ODDS
ODDS
DEALS
REGS
REGS

86
3
1
108
89
3
167
76
29
24
30
59
2
107
30
2
1
4
82
139
5
68
5
1
42
39
1
2
1
65
182

90,340
18
6
56,630
101,900
15
359,860
373,920
62,660
9,910
344,970
18,100
368,000
116,580
9,570
700,000
300,000
14
1,245,830
234,380
3,150,000
37,240
130
200,000
465,910
5,230
8
13
200,000
15,340
119,330

987,754.80
196.12
63.60
606,826.20
1,096,503.40
158.25
3,936,190.80
4,333,280.20
731,964.10
114,010.80
3,967,187.10
211,452.90
4,342,400.00
1,389,287.50
113,834.70
8,400,000.00
3,600,000.00
164.30
14,948,174.40
2,765,876.90
37,660,000.00
422,545.60
1,469.90
2,260,000.00
5,218,464.50
58,709.50
87.20
142.50
2,300,000.00
169,046.00
1,297,962.00

10.8100
10.9000
10.6000
10.6000
11.0000
10.5500
11.4300
11.6500
11.7000
11.5000
11.5800
11.7800
11.8000
11.9000
12.0000
12.0000
12.0000
11.5000
11.5700
11.6000
12.0000
11.3000
11.4000
11.3000
11.3000
11.1000
10.9000
10.9000
11.5000
10.9700
10.6700

10.8100
10.8800
10.6000
10.6000
10.6600
10.5500
10.8100
11.4500
11.6000
11.5000
11.4300
11.6000
11.8000
11.7800
11.6500
12.0000
12.0000
11.5000
11.5700
11.5200
11.6000
11.3000
11.2900
11.3000
11.1600
11.1000
10.9000
10.9000
11.5000
10.9700
10.6700

11.2000
10.9000
10.6000
10.8100
11.1000
10.5500
11.4300
11.6500
11.8600
11.8100
11.6900
11.8500
11.8000
12.1900
12.0000
12.0000
12.0000
12.0000
12.0800
12.0000
12.0000
11.5000
11.4000
11.3000
11.3000
11.3000
10.9000
11.0000
11.5000
11.2000
11.0000

10.9300
10.9000
10.6000
10.7200
10.7600
10.5500
10.9400
11.5900
11.6800
11.5000
11.5000
11.6800
11.8000
11.9200
11.9000
12.0000
12.0000
11.7400
12.0000
11.8000
11.9600
11.3500
11.3100
11.3000
11.2000
11.2300
10.9000
10.9600
11.5000
11.0200
10.8800

11.0000
10.9000
10.6000
10.8100
10.7000
10.5500
10.9000
11.4600
11.6600
11.8100
11.4500
11.6000
11.8000
12.0800
11.9800
12.0000
12.0000
12.0000
12.0000
12.0000
12.0000
11.5000
11.2900
11.3000
11.3000
11.1300
10.9000
11.0000
11.5000
11.0200
10.9700

1.76
0.83
-0.93
1.03
-1.83
-3.21
-4.89
-1.72
-1.27
3.14
-1.29
-3.97
-2.32
0.83
-0.17
0.00
0.00
0.00
0.00
4.35
4.35
1.86
-0.09
0.00
1.53
1.00
-1.09
0.27
4.83
0.46
-2.05

8/22/2011
8/19/2011
8/18/2011
8/18/2011
8/17/2011
8/17/2011
8/16/2011
8/16/2011
8/12/2011
8/12/2011
8/11/2011
8/10/2011
8/10/2011
8/10/2011
8/9/2011
8/8/2011
8/8/2011
8/5/2011
8/5/2011
8/5/2011
8/4/2011
8/3/2011
8/2/2011
8/2/2011
8/1/2011
8/1/2011
7/29/2011
7/29/2011
7/28/2011
7/27/2011
7/26/2011

ODDS
REGS
REGS
ODDS
ODDS
REGS
REGS
ODDS
ODDS
REGS
REGS
REGS
ODDS
DEALS
REGS
REGS
ODDS
ODDS
DEALS
REGS
REGS
REGS
REGS
ODDS
ODDS
REGS
REGS
ODDS
REGS
REGS
REGS

1
159
86
1
3
68
153
4
1
106
259
294
1
1
369
311
1
2
2
326
106
86
51
1
1
23
38
1
43
39
14

5
65,570
426,190
6
14
67,390
76,970
20
1
386,380
479,490
303,860
5
350,000
610,450
1,042,330
5
4
297,000
661,840
72,520
25,470
5,820
3
6
5,640
4,700
6
15,030
6,240
19,370

53.50
699,569.60
4,856,874.60
68.40
161.70
766,059.30
881,749.80
230.75
11.00
4,410,490.80
5,248,217.50
3,430,018.90
55.00
3,986,500.00
6,337,510.60
12,134,636.00
57.05
48.00
3,593,700.00
8,031,159.10
968,218.20
343,499.90
78,795.80
40.80
82.80
77,956.10
64,655.60
82.20
205,928.30
85,626.70
267,758.10

10.7000
11.0000
11.7400
11.4000
11.6000
11.2000
11.6900
11.3000
11.0000
11.3500
10.9000
11.6000
11.0000
11.3900
10.0000
11.5000
11.4100
12.0000
12.1000
11.7100
13.5000
13.6000
13.7400
13.6000
13.8000
13.8000
13.7000
13.7000
13.7000
13.7800
13.8300

10.7000
10.6000
11.1000
11.4000
11.5000
11.2000
11.0000
11.3000
11.0000
11.1200
10.3800
11.1000
11.0000
11.3900
10.0000
11.2000
11.4100
12.0000
12.1000
11.7100
13.0000
13.4000
13.5000
13.6000
13.8000
13.7800
13.7000
13.7000
13.6600
13.7000
13.8000

10.7000
11.2000
11.7400
11.4000
11.6000
11.7000
11.7000
11.5500
11.0000
11.5000
11.3000
11.7000
11.0000
11.3900
11.5000
12.0000
11.4100
12.0000
12.1000
12.5000
13.5000
13.6000
13.8000
13.6000
13.8000
14.0000
13.8000
13.7000
13.7200
13.8000
13.8500

10.7000
10.6700
11.4000
11.4000
11.5500
11.3700
11.4600
11.5400
11.0000
11.4100
10.9500
11.2900
11.0000
11.3900
10.3800
11.6400
11.4100
12.0000
12.1000
12.1300
13.3500
13.4900
13.5400
13.6000
13.8000
13.8200
13.7600
13.7000
13.7000
13.7200
13.8200

10.7000
11.2000
11.1000
11.4000
11.5000
11.7000
11.2900
11.5500
11.0000
11.5000
11.0000
11.1000
11.0000
11.3900
10.7000
11.2200
11.4100
12.0000
12.1000
12.1000
13.0000
13.5000
13.5200
13.6000
13.8000
13.7900
13.7400
13.7000
13.7200
13.7200
13.8100

-4.46
0.90
-5.13
-2.56
1.86
3.63
-1.83
0.43
0.00
4.55
-0.90
3.74
2.80
6.45
-4.63
-7.27
-5.70
-7.69
-6.92
-6.92
-3.70
-0.15
-1.96
-1.38
0.44
0.36
0.15
-0.15
0.00
-0.65
-0.65

7/25/2011
7/25/2011
7/22/2011
7/21/2011
7/20/2011
7/19/2011
7/19/2011
7/18/2011

REGS
ODDS
REGS
REGS
REGS
REGS
ODDS
REGS

23
1
35
43
36
29
1
58

4,910
2
23,050
102,360
51,990
141,240
7
1,069,760

67,760.40
27.60
321,326.90
1,417,399.40
721,063.50
1,949,495.10
96.60
14,974,576.50

13.8000
13.8000
13.8700
13.8100
13.8100
13.9000
13.8000
13.8900

13.8000
13.8000
13.8700
13.8000
13.8000
13.7500
13.8000
13.6600

13.9000
13.8000
14.0000
13.8600
13.9000
13.9000
13.8000
14.0000

13.8000
13.8000
13.9400
13.8500
13.8700
13.8000
13.8000
14.0000

13.9000
13.8000
13.9000
13.8500
13.9000
13.8500
13.8000
14.0000

0.00
-0.72
0.36
-0.36
0.36
-1.07
-1.43
0.00