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

Simbol
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL

Piata
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

Desch
Maxim
Minim
Inchid
PretMed
19384.00
20384
19384
20324
20354.00
21484
20214
20474
20684.00
20684
20184
20584
20864.00
21084
20864
21014
20914.00
21684
20904
21664
21354.00
21804
21354
21784
21804.00
21834
21284
21384
21724.00
21724
21294
21384
21384.00
21384
20884
21284
21344.00
21344
20884
21274
21294.00
21304
20884
20894
20894.00
21134
20784
20884
21134.00
21134
20684
20684
20664.00
20664
20304
20304
20284.00
20774
20284
20484
20484.00
20484
20194
20194
20184.00
20284
20004
20034
20084.00
20284
20084
20084
20084.00
20184
19994
19994
20234.00
20284
19684
20084
19984.00
19984
19484
19684
19884.00
19884
19584
19684
19884.00
20134
19784
19934
19984.00
19984
19694
19734
19734.00
20274
19734
20264
20274.00
20274
19984
20184
20184.00
20234
20174
20224
20234.00
20284
20084
20084
19984.00
20084
19884
19984
19884.00
20264
19784
20084
20314.00
20314
19704
19894
19884.00
20194
19754
19884
19884.00
20084
19784
20084
19934.00
19934
19934
19934
19884.00
20264
19884
20264
20384.00
20484
20384
20474
20394.00
20524
20264
20474
20434.00
21054
20434
21054
21054.00
21054
20694
20934
20704.00
21054
20704
21054
21034.00
21704
21034
21704
21634.00
21634
21484
21554
21034.00
21484
20994
21384
21314.00
21584
21284
21584
21384.00
21384
21204
21384
21114.00
21114
20584
20784

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
3/23/2011
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
4/29/2011
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
5/13/2011
5/16/2011

TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL

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

20634.00
20884.00
20884.00
20884.00
21084.00
21084.00
20384.00
19884.00
19884.00
19484.00
19704.00
19384.00
19384.00
19284.00
19674.00
19484.00
19484.00
19734.00
20534.00
19904.00
20634.00
20734.00
20624.00
20884.00
20584.00
21234.00
21474.00
21684.00
21184.00
20784.00
21364.00
21164.00
21184.00
21284.00
20884.00
20894.00
20904.00
20284.00
20284.00
20384.00
20224.00
20884.00
21884.00
21884.00
40989.00
41110.00
20.83

20884
21284
21234
20984
21184
21084
20784
19884
19884
19584
19984
19384
19384
19584
19684
19524
19684
20384
20684
20634
20704
20734
20984
20884
20884
21664
21774
21684
21424
21384
21364
21764
21384
21284
21454
21384
21084
20534
20784
20434
20884
20884
21984
22084
21
22
22

20594
20884
20684
20784
21084
20384
19744
19564
19384
19214
19184
19204
19154
19184
19364
19384
19404
19584
20034
19884
20484
20684
20624
20784
20584
21224
21384
20974
20884
20484
20884
21084
21134
20884
20884
20884
20884
20084
20284
20184
20224
20874
21494
21114
21
41110
21

20884
21284
20984
20894
21184
20384
19884
19884
19484
19434
19384
19334
19234
19584
19364
19524
19484
20324
20174
20634
20584
20724
20884
20884
20884
21384
21384
21384
20884
20484
21124
21094
21284
20884
21454
21384
20884
20534
20384
20384
20884
20874
21884
21114
21
21
22

5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
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
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011

TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL

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

21.85
41050.00
21.55
41173.00
41111.00
40929.00
21.49
22.00
22.63
22.86
23.34
22.95
41022.00
23.00
40991.00
22.81
41174.00
22.83
22.75
23.44
40931.00
22.99
23.00
41174.00
22.65
23.00
41143.00
22.71
41112.00
22.32
41112.00
21.73
22.15
22.39
22.61
22.61
22.61
41082.00
40961.00
21.91
41173.00
40929.00
40929.00
21.35
40989.00
21.28
40989.00

22
41142
22
22
41173
41050
40990
23
23
23
23
41022
23
23
40991
41052
23
41174
40991
23
40931
23
23
40991
23
23
23
40991
23
23
41112
22
41021
23
23
41112
41174
23
40961
22
41173
40929
40960
21
40989
21
40989

21
41020
22
41111
41020
21
21
22
40990
23
40991
41174
41174
41174
41143
23
23
41143
23
40931
41112
41174
23
41174
23
23
23
23
41021
40961
22
22
22
22
23
23
41082
40961
40930
22
41050
40929
40929
40989
40989
21
41020

21
41050
41173
22
41020
41050
22
23
23
40931
23
40991
41174
40962
23
23
23
23
40991
41022
23
23
23
23
23
23
23
23
41051
40990
22
22
22
23
41112
23
23
40990
40930
22
22
40929
40960
40989
40989
21
41050

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
8/22/2011
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
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011

TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL

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

41050.00
40960.00
20.94
20.16
41080.00
41141.00
20.41
20.00
40957.00
17.41
40924.00
41138.00
17.75
40958.00
19.68
40958.00
19.69
19.00
19.52
19.74
19.61
19.21
41048.00
41109.00
41018.00
41048.00
19.43
40958.00
18.69
40927.00
19.48
19.15
18.71
41108.00
41078.00
19.18
19.00
41108.00
18.13
41231.00
40926.00
17.55
17.16
17.69
17.55
41046.00
17.25

41081
40960
21
41049
21
41141
20
20
19
40986
17
18
41047
19
20
20
20
40987
41109
20
20
40987
20
20
41109
41048
19
40958
41139
19
20
40958
19
19
41170
40958
19
19
40957
41017
40926
18
18
18
18
41046
40985

40960
21
20
40959
21
41049
41109
19
41138
41015
14
41016
41107
40927
19
40958
19
19
19
41018
41079
19
40987
19
41018
41018
19
40957
18
41017
40927
19
40986
18
41078
41078
19
40926
40926
18
18
41137
17
41046
41046
40956
40956

41050
21
21
41049
21
41049
41109
19
19
41015
17
18
18
19
40958
20
40987
40987
19
41079
41079
19
19
19
41109
41018
19
19
18
19
19
40958
41108
41078
41170
41078
19
40926
40957
41017
41077
17
17
18
41046
17
40956

10/3/2011
10/4/2011
10/5/2011
10/6/2011
10/7/2011
10/10/2011
10/11/2011
10/12/2011
10/17/2011
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
11/30/2011
12/2/2011
12/5/2011
12/6/2011
12/7/2011
12/8/2011
12/9/2011

TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL

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

40925.00
17.00
40925.00
41107.00
17.15
18.19
18.48
17.94
18.34
17.96
17.96
41107.00
41107.00
40957.00
18.68
41017.00
41047.00
41047.00
40926.00
18.00
18.00
17.69
18.00
41077.00
18.00
18.22
40957.00
17.85
18.00
18.35
18.00
41016.00
40985.00
17.35
41016.00
40956.00
41168.00
17.00
17.15
16.91
16.99
17.00
16.91
40956.00
17.15
17.00
41137.00

40925
17
40925
17
41170
40957
41047
18
18
18
18
18
18
19
41108
41017
41047
19
40986
18
18
41107
18
18
18
40986
18
41047
18
18
18
41107
41107
18
41016
40956
17
17
17
17
17
17
17
17
17
17
17

17
41106
41137
17
17
18
41231
18
18
41107
41169
41107
41107
40957
18
40926
18
40957
18
41016
41016
41046
18
41077
18
18
41138
41138
41107
41046
40956
40956
40985
17
40956
41137
17
17
17
17
17
17
41137
17
41137
17
41106

17
41137
41137
17
41170
40926
41231
40926
41138
41138
41169
18
18
41047
41017
40926
18
40957
18
41046
41138
41107
18
18
40957
18
41138
18
41107
18
40985
41107
41107
17
17
17
17
17
17
17
41106
17
17
17
41137
17
41168

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
12/29/2011
12/30/2011

TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL
TEL

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

41168.00
41168.00
41168.00
41168.00
17.45
40925.00
40925.00
17.37
17.45
41046.00
41046.00
41046.00
17.57

41168
17
17
17
17
17
17
17
41046
41046
41046
18
18

17
17
41137
17
17
17
40925
40925
17
17
17
17
41016

17
17
17
17
40956
40925
41046
17
41046
41046
17
40985
41016

Volum
21540
16240
5870
12390
26210
9420
9090
14630
9400
5270
11460
9560
1900
7470
3820
5190
2370
7530
3980
4010
8100
41020
27760
3890
1300
6610
3560
4380
39470
5890
5740
4200
5070
220
590
1670
20870
4180
6690
2790
35090
870
2680
4380
7940
4760

Valoare NrTranz Modif%

435601.8
79
336206.8
80
120222.9
46
261136.9
83
561873
72
204158.4
55
197813
73
315401.3
27
200354.1
46
112186.9
29
241710.6
71
200741.2
40
39831.5
24
153261.3
88
78424.2
39
105944.1
25
48017.1
41
152160.1
23
80390.8
23
80490.2
23
161971
39
808955.4
78
555349
35
77331
15
25991.4
11
133625.1
27
72383.7
35
88702.8
38
793772.3
52
117910.3
37
114666
47
83973.5
23
101409.5
19
4411
4
11811.8
8
34282.1
12
427858.1
41
87501.3
49
140898.8
18
58717.4
27
748748.3
106
18832.3
22
57365.9
26
93799.7
25
170625.2
26
99807.3
58

1860
5420
1120
120
1220
5550
5450
13320
11220
47200
23660
17660
15230
23180
5170
17530
44020
20850
18300
35520
26890
4040
164650
8240
6170
22690
35630
13210
46760
1980
10110
25730
2150
2080
1490
1480
2390
1820
7270
8310
5300
240
82190
9690
4280
2940
6310

38744
113852
23757
2519.5
25974
114309.1
110421.2
264704.1
220699.1
916657.4
465417.2
344148.4
295682.2
451183.2
100985.5
342847.3
864916.1
415970.5
378414.8
712056.6
558665.2
84175.2
3456899
172762.8
128551.9
488573.8
773194.5
282621.3
1000282
41371.1
212573.4
552597.6
45965.5
44141.1
31841
31140.1
50223.8
37364
149413
169493.4
109268
5039.9
1804661
211214
89069
61800.5
134298.2

14
16
6
7
4
56
77
66
90
56
120
42
79
72
34
31
84
63
110
60
96
14
83
39
44
164
155
63
48
38
31
59
24
15
18
8
18
9
19
32
36
3
291
88
84
44
46

1980
3810
7210
8690
6010
10300
35740
67440
5500
16980
27460
1400
2490
2710
22560
5380
6770
1400
11820
15120
24430
6850
2260
12300
14610
11730
17560
18130
12320
1270
4920
5400
1690
10050
3170
1400
5290
1360
520
530
2000
20
170
230
40
1550
1540

42434.8
82428.4
156949.4
190164.2
129425.4
219443.7
785879.6
1501907
124379.6
389924
643027.5
32430
57384.7
62584.9
517276
123470
154811.5
31974.6
272004.8
353651.7
561014.7
157392.5
51640.3
283201.9
335240.4
267956.7
400802.1
413926.5
279483.6
28396.9
108454.6
117871.1
37327.4
229856
72168.1
31681.6
119657.1
30577.1
11446.2
11612.3
43506
422
3576.9
4854.5
852
33123.6
32437

29
33
63
24
40
53
98
81
57
77
80
24
22
22
93
29
46
14
58
54
102
12
20
21
29
36
46
59
37
21
61
65
14
46
24
13
24
21
9
1
30
1
9
7
1
14
16

5230
2840
6840
1830
440
410
3790
2990
41870
34370
17780
13850
5920
2040
4430
7550
22860
8450
9690
1330
20120
520
750
830
1110
530
790
1240
2340
3140
5340
840
9150
31950
810
1500
5990
840
15920
2910
8820
9780
5430
3500
400
1460
1460

109983.8
59640.9
140658.7
37002.6
9095.9
8435.5
75835.4
58513.9
758484.9
596081.1
280939.9
246229.9
106980.1
39227.2
85101.8
148208.6
444329.9
162040.7
189015.1
26067.1
394352.9
9897.6
14629.8
16143.8
21803.8
10298.3
15263.9
22985.9
43063.2
58820
102571.3
16091.3
168745.9
584649.4
15274.4
28254.9
112664.7
15292.5
288397
52727.3
155712.6
167233.4
92264
61923.6
7008
25224.7
25192.8

24
28
66
43
14
17
60
33
113
207
180
138
51
22
83
43
69
42
20
14
4
20
18
18
16
10
14
42
37
29
35
16
53
47
22
17
28
14
42
25
89
104
33
48
12
22
12

2770
10840
760
7750
23580
2060
710
10420
5330
4410
700
5550
680
1690
3930
1560
42900
3970
2140
6310
2070
480
1380
5190
3350
1620
410
31480
37470
2470
10490
9890
3880
60
1210
9510
3470
6430
1470
2480
5170
1050
4520
3640
5150
1460
1300

47084.2
182887.4
12954
132265
423745.3
37301.9
13053.4
187574.4
95208.8
78524.7
12563.6
98761
12503.4
31116.8
72094.1
28254.7
784622.8
72808.8
38528
111213
36232.2
8488.3
25024.5
93207.8
60382.3
29357.2
7383.6
566576.1
677103.6
43784.4
182762.5
172872.2
67852.6
1050.9
20911
162117.9
58428.1
108196.2
25008.1
41756.4
86539.3
17853.2
77285.9
62236
87597.6
24776.3
21789.8

33
44
10
25
73
29
17
16
46
31
9
11
12
18
33
17
148
24
17
84
36
10
16
26
27
22
15
16
51
45
110
60
15
3
30
88
28
44
18
35
56
9
44
30
59
17
24

840 14191.4
500
8454.5
2160
36566
2820 48080.7
240
4104
1770 30235.2
7800 133553.6
1640 28122.3
300
5241.2
470
8180.8
2830 49521.8
3430 59527.6
150
2615.6

13
16
17
33
7
14
60
25
12
11
8
24
5

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
DeschidereMaxim
5366.38 5268,61 5370,66
5421.61 5370,54 5422,34
5421.29 5417,29 5421,98
5542.79 5425,45 5542,79
5589.91 5531,96 5636,65
5626.23 5576,59 5647,11
5688.55 5626,23 5708,91
5758.84 5698,24 5770,73
5784.57 5777,61 5793,84
5757.69 5771,55 5809,31
5784.02 5754,66 5794,73
5825.3 5779,2
5869,88
5858.56 5826,88 5901,74
5808.01 5837,74 5858,56
5755.34 5802,18 5815,06
5766.23 5746,26 5778,87
5773.31
5766 5778,1
5742.68 5773,97 5775,02
5750.61 5679,98 5750,61
5742.44 5750,61 5750,61
5672.66 5717,46 5742,44
5685.15 5686,29 5731,72
5748.33 5692,64 5760,32
5676.52 5740,15 5748,33
5678.06 5669,35 5688,65
5716.12 5689,87 5727,76
5729.52 5717,33 5744,53
5751.26 5742,01 5760,31
5703.57 5743,39 5751,26
5640.97 5698,73 5713,97
5656.45 5665,95 5676,18
5658.4 5659,78 5682,14
5594.59 5658,4
5674,79
5632.71 5594,89 5632,89
5671.88 5632,71 5677,66
5642.37 5651,29 5671,88
5626.42 5641,84 5642,37
5721.81 5645,92 5723,58
5607.32 5724,84 5725,31
5691.89 5626,47 5691,89
5864.43 5691,89 5864,43
5792.66 5861,3
5867,86
5765.13 5784,33 5792,66
5850.06 5768,23 5850,06
5845.16 5850,55 5861,69
5848.51 5849,64 5852,57

Minim
5268,61
5366,38
5365,77
5421,29
5514,92
5557,84
5623,2
5688,55
5737,06
5727,46
5743,95
5777,28
5816,52
5782,35
5743,12
5735,16
5717,5
5702,29
5666,37
5665,73
5640,96
5670,16
5685,15
5675,66
5661,39
5678,06
5714,3
5729,52
5682,09
5633,99
5626,9
5634,81
5588,31
5594,59
5611,53
5640,98
5609,38
5626,42
5607
5607,32
5680,82
5790,23
5745,24
5760,73
5826,08
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

-19.18%

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 TEL
3-ian.-2011
4-ian.-2011
5-ian.-2011
6-ian.-2011
7-ian.-2011
10-ian.-2011
11-ian.-2011
12-ian.-2011
13-ian.-2011
14-ian.-2011
17-ian.-2011
18-ian.-2011
19-ian.-2011
20-ian.-2011
21-ian.-2011
24-ian.-2011
25-ian.-2011
26-ian.-2011
27-ian.-2011
28-ian.-2011
31-ian.-2011
1-feb.-2011
2-feb.-2011
3-feb.-2011
4-feb.-2011
7-feb.-2011
8-feb.-2011
9-feb.-2011
10-feb.-2011
11-feb.-2011
14-feb.-2011
15-feb.-2011
16-feb.-2011
17-feb.-2011
18-feb.-2011
21-feb.-2011
22-feb.-2011
23-feb.-2011
24-feb.-2011
25-feb.-2011
28-feb.-2011
1-mar.-2011
2-mar.-2011
3-mar.-2011
4-mar.-2011
7-mar.-2011

Pret TEL
20324
20474
20584
21014
21664
21784
21384
21384
21284
21274
20894
20884
20684
20304
20484
20194
20034
20084
19994
20084
19684
19684
19934
19734
20264
20184
20224
20084
19984
20084
19894
19884
20084
19934
20264
20474
20474
21054
20934
21054
21704
21554
21384
21584
21384
20784

Data BET Pret BET

3-ian.-2011 5366.38
4-ian.-2011 5421.61
5-ian.-2011 5421.29
6-ian.-2011 5542.79
7-ian.-2011 5589.91
10-ian.-2011 5626.23
11-ian.-2011 5688.55
12-ian.-2011 5758.84
13-ian.-2011 5784.57
14-ian.-2011 5757.69
17-ian.-2011 5784.02
18-ian.-2011
5825.3
19-ian.-2011 5858.56
20-ian.-2011 5808.01
21-ian.-2011 5755.34
24-ian.-2011 5766.23
25-ian.-2011 5773.31
26-ian.-2011 5742.68
27-ian.-2011 5750.61
28-ian.-2011 5742.44
31-ian.-2011 5672.66
1-feb.-2011 5685.15
2-feb.-2011 5748.33
3-feb.-2011 5676.52
4-feb.-2011 5678.06
7-feb.-2011 5716.12
8-feb.-2011 5729.52
9-feb.-2011 5751.26
10-feb.-2011 5703.57
11-feb.-2011 5640.97
14-feb.-2011 5656.45
15-feb.-2011
5658.4
16-feb.-2011 5594.59
17-feb.-2011 5632.71
18-feb.-2011 5671.88
21-feb.-2011 5642.37
22-feb.-2011 5626.42
23-feb.-2011 5721.81
24-feb.-2011 5607.32
25-feb.-2011 5691.89
28-feb.-2011 5864.43
1-mar.-2011 5792.66
2-mar.-2011 5765.13
3-mar.-2011 5850.06
4-mar.-2011 5845.16
7-mar.-2011 5848.51

DATE AJUSTATE
Data TEL Cotatie TEL
3-ian.-2011 20324.00
4-ian.-2011 20474.00
5-ian.-2011 20584.00
6-ian.-2011 21014.00
7-ian.-2011 21664.00
10-ian.-2011 21784.00
11-ian.-2011 21384.00
12-ian.-2011 21384.00
13-ian.-2011 21284.00
14-ian.-2011 21274.00
17-ian.-2011 20894.00
18-ian.-2011 20884.00
19-ian.-2011 20684.00
20-ian.-2011 20304.00
21-ian.-2011 20484.00
24-ian.-2011 20194.00
25-ian.-2011 20034.00
26-ian.-2011 20084.00
27-ian.-2011 19994.00
28-ian.-2011 20084.00
31-ian.-2011 19684.00
1-feb.-2011 19684.00
2-feb.-2011 19934.00
3-feb.-2011 19734.00
4-feb.-2011 20264.00
7-feb.-2011 20184.00
8-feb.-2011 20224.00
9-feb.-2011 20084.00
10-feb.-2011 19984.00
11-feb.-2011 20084.00
14-feb.-2011 19894.00
15-feb.-2011 19884.00
16-feb.-2011 20084.00
17-feb.-2011 19934.00
18-feb.-2011 20264.00
21-feb.-2011 20474.00
22-feb.-2011 20474.00
23-feb.-2011 21054.00
24-feb.-2011 20934.00
25-feb.-2011 21054.00
28-feb.-2011 21704.00
1-mar.-2011 21554.00
2-mar.-2011 21384.00
3-mar.-2011 21584.00
4-mar.-2011 21384.00

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

20884
21284
20984
20894
21184
20384
19884
19884
19484
19434
19384
19334
19234
19584
19364
19524
19484
20324
20174
20634
20584
20724
20884
20884
20884
21384
21384
21384
20884
20484
21124
21094
21284
20884
21454
21384
20884
20534
20384
20384
20884
20874
21884
21114
20.71
20.81
22

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

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

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

20784.00
20884.00
21284.00
20984.00
20894.00
21184.00
20384.00
19884.00
19884.00
19484.00
19434.00
19384.00
19334.00
19234.00
19584.00
19364.00
19524.00
19484.00
20324.00
20174.00
20634.00
20584.00
20724.00
20884.00
20884.00
20884.00
21384.00
21384.00
21384.00
20884.00
20484.00
21124.00
21094.00
21284.00
20884.00
21454.00
21384.00
20884.00
20534.00
20384.00
20384.00
20884.00
20874.00
21884.00
21114.00
20.71
20.81

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

21.17
41050
41173
21.71
41020
41050
22
22.65
22.85
40931
23.49
40991
41174
40962
22.86
23
22.85
22.85
40991
41022
23
23
23
23
23
22.85
22.75
22.72
41051
40990
22
21.75
22.26
22.99
41112
22.64
22.64
40990
40930
21.91
21.75
40929
40960
40989
40989
21.25
41050

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

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

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

22.00
21.17
41050.00
41173.00
21.71
41020.00
41050.00
22.00
22.65
22.85
40931.00
23.49
40991.00
41174.00
40962.00
22.86
23.00
22.85
22.85
40991.00
41022.00
23.00
23.00
23.00
23.00
23.00
22.85
22.75
22.72
41051.00
40990.00
22.00
21.75
22.26
22.99
41112.00
22.64
22.64
40990.00
40930.00
21.91
21.75
40929.00
40960.00
40989.00
40989.00
21.25

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

41050
21
20.78
41049
20.69
41049
41109
19.31
18.97
41015
17
17.81
18.35
19.35
40958
19.61
40987
40987
19.35
41079
41079
19
19.45
19.25
41109
41018
19.25
18.78
18.39
19.26
19.15
40958
41108
41078
41170
41078
18.65
40926
40957
41017
41077
17.16
17.24
17.62
41046
17.22
40956

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

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

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

41050.00
41050.00
21.00
20.78
41049.00
20.69
41049.00
41109.00
19.31
18.97
41015.00
17.00
17.81
18.35
19.35
40958.00
19.61
40987.00
40987.00
19.35
41079.00
41079.00
19.00
19.45
19.25
41109.00
41018.00
19.25
18.78
18.39
19.26
19.15
40958.00
41108.00
41078.00
41170.00
41078.00
18.65
40926.00
40957.00
41017.00
41077.00
17.16
17.24
17.62
41046.00
17.22

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

17
41137
41137
17
41170
40926
41231
40926
41138
41138
41169
17.78
18.47
41047
41017
40926
18.31
40957
18
41046
41138
41107
18
18
40957
18.23
41138
18
41107
17.75
40985
41107
41107
17.41
17.22
17
16.81
16.99
16.96
16.56
41106
16.99
17
17
41137
16.81
41168

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

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

30-sep.-2011
3-oct.-2011
4-oct.-2011
5-oct.-2011
6-oct.-2011
7-oct.-2011
10-oct.-2011
11-oct.-2011
12-oct.-2011
17-oct.-2011
18-oct.-2011
19-oct.-2011
20-oct.-2011
21-oct.-2011
24-oct.-2011
25-oct.-2011
26-oct.-2011
27-oct.-2011
28-oct.-2011
31-oct.-2011
1-nov.-2011
2-nov.-2011
3-nov.-2011
4-nov.-2011
7-nov.-2011
8-nov.-2011
9-nov.-2011
10-nov.-2011
11-nov.-2011
14-nov.-2011
15-nov.-2011
16-nov.-2011
17-nov.-2011
18-nov.-2011
21-nov.-2011
22-nov.-2011
23-nov.-2011
24-nov.-2011
25-nov.-2011
28-nov.-2011
29-nov.-2011
30-nov.-2011
2-dec.-2011
5-dec.-2011
6-dec.-2011
7-dec.-2011
8-dec.-2011

40956.00
17.00
41137.00
41137.00
17.00
41170.00
40926.00
41231.00
40926.00
41138.00
41138.00
41169.00
17.78
18.47
41047.00
41017.00
40926.00
18.31
40957.00
18.00
41046.00
41138.00
41107.00
18.00
18.00
40957.00
18.23
41138.00
18.00
41107.00
17.75
40985.00
41107.00
41107.00
17.41
17.22
17.00
16.81
16.99
16.96
16.56
41106.00
16.99
17.00
17.00
41137.00
16.81

12-dec.-2011
13-dec.-2011
14-dec.-2011
15-dec.-2011
16-dec.-2011
19-dec.-2011
20-dec.-2011
21-dec.-2011
22-dec.-2011
23-dec.-2011
27-dec.-2011
29-dec.-2011
30-dec.-2011

16.85
16.95
17
17.45
40956
40925
41046
17.45
41046
41046
17.34
40985
41016

30-nov.-2011
2-dec.-2011
5-dec.-2011
6-dec.-2011
7-dec.-2011
8-dec.-2011
9-dec.-2011
12-dec.-2011
13-dec.-2011
14-dec.-2011
15-dec.-2011
16-dec.-2011
19-dec.-2011

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

9-dec.-2011 41168.00
12-dec.-2011
16.85
13-dec.-2011
16.95
14-dec.-2011
17.00
15-dec.-2011
17.45
16-dec.-2011 40956.00
19-dec.-2011 40925.00

DATE AJUSTATE
Data BET Cotatie BET
3-ian.-2011 5366.38
4-ian.-2011 5421.61
5-ian.-2011 5421.29
6-ian.-2011 5542.79
7-ian.-2011 5589.91
10-ian.-2011 5626.23
11-ian.-2011 5688.55
12-ian.-2011 5758.84
13-ian.-2011 5784.57
14-ian.-2011 5757.69
17-ian.-2011 5784.02
18-ian.-2011
5825.3
19-ian.-2011 5858.56
20-ian.-2011 5808.01
21-ian.-2011 5755.34
24-ian.-2011 5766.23
25-ian.-2011 5773.31
26-ian.-2011 5742.68
27-ian.-2011 5750.61
28-ian.-2011 5742.44
31-ian.-2011 5672.66
1-feb.-2011 5685.15
2-feb.-2011 5748.33
3-feb.-2011 5676.52
4-feb.-2011 5678.06
7-feb.-2011 5716.12
8-feb.-2011 5729.52
9-feb.-2011 5751.26
10-feb.-2011 5703.57
11-feb.-2011 5640.97
14-feb.-2011 5656.45
15-feb.-2011
5658.4
16-feb.-2011 5594.59
17-feb.-2011 5632.71
18-feb.-2011 5671.88
21-feb.-2011 5642.37
22-feb.-2011 5626.42
23-feb.-2011 5721.81
24-feb.-2011 5607.32
25-feb.-2011 5691.89
28-feb.-2011 5864.43
1-mar.-2011 5792.66
2-mar.-2011 5765.13
3-mar.-2011 5850.06
4-mar.-2011 5845.16

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
0

SERII RANDAMENTE
TEL
BET
0.74%
1.03%
0.54%
-0.01%
2.09%
2.24%
3.09%
0.85%
0.55%
0.65%
-1.84%
1.11%
0.00%
1.24%
-0.47%
0.45%
-0.05%
-0.46%
-1.79%
0.46%
-0.05%
0.71%
-0.96%
0.57%
-1.84%
-0.86%
0.89%
-0.91%
-1.42%
0.19%
-0.79%
0.12%
0.25%
-0.53%
-0.45%
0.14%
0.45%
-0.14%
-1.99%
-1.22%
0.00%
0.22%
1.27%
1.11%
-1.00%
-1.25%
2.69%
0.03%
-0.39%
0.67%
0.20%
0.23%
-0.69%
0.38%
-0.50%
-0.83%
0.50%
-1.10%
-0.95%
0.27%
-0.05%
0.03%
1.01%
-1.13%
-0.75%
0.68%
1.66%
0.70%
1.04%
-0.52%
0.00%
-0.28%
2.83%
1.70%
-0.57%
-2.00%
0.57%
1.51%
3.09%
3.03%
-0.69%
-1.22%
-0.79%
-0.48%
0.94%
1.47%
-0.93%
-0.08%
-2.81%
0.06%

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

5848.51
5822.42
5872.04
5893.68
5801.82
5816.8
5657.21
5752.13
5805.13
5800.39
5797.74
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
5924.74
5875.01
5756.88
5780.73
5775.53
5797.61
5781.88
5734.52
5667.36
5648.81
5719.38

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

0.48%
1.92%
-1.41%
-0.43%
1.39%
-3.78%
-2.45%
0.00%
-2.01%
-0.26%
-0.26%
-0.26%
-0.52%
1.82%
-1.12%
0.83%
-0.20%
4.31%
-0.74%
2.28%
-0.24%
0.68%
0.77%
0.00%
0.00%
2.39%
0.00%
0.00%
-2.34%
-1.92%
3.12%
-0.14%
0.90%
-1.88%
2.73%
-0.33%
-2.34%
-1.68%
-0.73%
0.00%
2.45%
-0.05%
4.84%
-3.52%
-99.90%
0.48%
5.72%

-0.45%
0.85%
0.37%
-1.56%
0.26%
-2.74%
1.68%
0.92%
-0.08%
-0.05%
0.78%
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%
-0.19%
-0.84%
-2.01%
0.41%
-0.09%
0.38%
-0.27%
-0.82%
-1.17%
-0.33%
1.25%
-0.57%

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

5686.98
5648.53
5632.56
5621.82
5624.54
5534.8
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
5365.59
5348.95
5351.26
5356.5
5415.43

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

-3.77%
193806.47%
0.30%
-99.95%
188845.19%
0.07%
-99.95%
2.95%
0.88%
179029.10%
-99.94%
174404.04%
0.45%
-0.51%
-99.94%
0.61%
-0.65%
0.00%
179291.68%
0.08%
-99.94%
0.00%
0.00%
0.00%
0.00%
-0.65%
-0.44%
-0.13%
180582.22%
-0.15%
-99.95%
-1.14%
2.34%
3.28%
178725.58%
-99.94%
0.00%
180951.24%
-0.15%
-99.95%
-0.73%
188079.31%
0.08%
0.07%
0.00%
-99.95%
193076.47%

-0.68%
-0.28%
-0.19%
0.05%
-1.60%
-2.10%
0.37%
0.87%
-0.40%
0.08%
2.01%
-1.00%
-0.30%
1.05%
-0.04%
0.17%
-0.27%
-0.19%
1.35%
-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%
0.10%
1.10%
-0.05%

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

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
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
4206.95
4352.18
4302.48
4342.81

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

0.00%
-99.95%
-1.05%
197440.90%
-99.95%
198300.19%
0.15%
-99.95%
-1.76%
216109.80%
-99.96%
4.76%
3.03%
5.45%
211569.25%
-99.95%
208910.71%
0.00%
-99.95%
212194.57%
0.00%
-99.95%
2.37%
-1.03%
213453.25%
-0.22%
-99.95%
-2.44%
-2.08%
4.73%
-0.57%
213779.90%
0.37%
-0.07%
0.22%
-0.22%
-99.95%
219342.36%
0.08%
0.15%
0.15%
-99.96%
0.47%
2.20%
232851.19%
-99.96%
237739.72%

-0.39%
-0.49%
0.02%
-0.39%
0.72%
-1.59%
-1.76%
-1.43%
-4.06%
-8.39%
-1.97%
3.12%
-1.85%
4.59%
0.53%
1.15%
-3.49%
-1.32%
0.58%
1.07%
0.82%
-0.78%
2.45%
0.13%
1.63%
-0.15%
-1.66%
-2.13%
-0.62%
3.10%
-0.76%
-0.82%
-3.75%
-0.97%
0.96%
0.65%
-0.78%
-1.53%
0.55%
0.67%
-3.43%
-2.11%
-0.23%
3.45%
-1.14%
0.94%
-0.36%

30-sep.-2011
3-oct.-2011
4-oct.-2011
5-oct.-2011
6-oct.-2011
7-oct.-2011
10-oct.-2011
11-oct.-2011
12-oct.-2011
17-oct.-2011
18-oct.-2011
19-oct.-2011
20-oct.-2011
21-oct.-2011
24-oct.-2011
25-oct.-2011
26-oct.-2011
27-oct.-2011
28-oct.-2011
31-oct.-2011
1-nov.-2011
2-nov.-2011
3-nov.-2011
4-nov.-2011
7-nov.-2011
8-nov.-2011
9-nov.-2011
10-nov.-2011
11-nov.-2011
14-nov.-2011
15-nov.-2011
16-nov.-2011
17-nov.-2011
18-nov.-2011
21-nov.-2011
22-nov.-2011
23-nov.-2011
24-nov.-2011
25-nov.-2011
28-nov.-2011
29-nov.-2011
30-nov.-2011
2-dec.-2011
5-dec.-2011
6-dec.-2011
7-dec.-2011
8-dec.-2011

4327.13
4240.47
4191.9
4213.41
4280.49
4551.61
4470.44
4484.46
4494.43
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
4245.33
4346.64
4405.8
4383.5
4375.58
4363.52

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

-99.96%
241882.35%
0.00%
-99.96%
242076.47%
-0.59%
0.75%
-0.74%
0.52%
0.00%
0.08%
-99.96%
3.88%
222136.06%
-0.07%
-0.22%
-99.96%
223586.51%
-99.96%
227933.33%
0.22%
-0.08%
-99.96%
0.00%
227438.89%
-99.96%
225561.00%
-99.96%
228272.22%
-99.96%
230801.41%
0.30%
0.00%
-99.96%
-1.09%
-1.28%
-1.12%
1.07%
-0.18%
-2.36%
248124.64%
-99.96%
0.06%
0.00%
241882.35%
-99.96%
244801.84%

-2.00%
-1.15%
0.51%
1.59%
6.33%
-1.78%
0.31%
0.22%
0.56%
-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%
-1.06%
-0.68%
-1.65%
-0.88%
0.08%
-1.63%
0.47%
1.28%
2.39%
1.36%
-0.51%
-0.18%
-0.28%
-0.09%

9-dec.-2011
12-dec.-2011
13-dec.-2011
14-dec.-2011
15-dec.-2011
16-dec.-2011
19-dec.-2011

4359.48
4310.78
4298.59
4276.48
4324.14
4272.67
4283.13

0
0
0
0
0
0
0

-99.96%
0.59%
0.29%
2.65%
234604.87%
-0.08%

0.000192

-1.12%
-0.28%
-0.51%
1.11%
-1.19%
0.24%

Calculul k prin CAPM

Varianta randamente TGN

562518.00

Covarianta (TEL,BET)

-1.142871521

Varianta randamente BET

0.0001921507

Beta

-5947.787322

Randamentul pietei

-19.18%

Rata Fara Risc

7.02%

k=

155856.59%

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

90279037
profit net
2439613253

3.11%
10.00%
2.80%

ROE
d
g

14444645.92
75834391.08
0.031084595

0.1000000000

Dividend curent
Randament asteptat
Rata de crestere a dividentelor

D_1
k
g

Problema = k<g !
Rezulvare = definim un randament asteptat prin alta metoda!
Vom folosi metoda Build-up:
Rata fara risc
Prima de risc de piata
Prima de risc de sector
Prima de risc de marime
Prima de risc specifica
TOTAL
Acum vom calcula Valoarea corecta
V=
Pretul de piata

155856.59%
2.80%