|
Simbol
|
Denumire emintent
|
Volum
30.11-04.12
|
Valoare
30.11-04.12
|
Inchidere
04.12.2009
|
Evolutie %
30.11-04.12
|
Evolutie %
YTD
|
|
ALR
|
ALRO SLATINA
|
14.500
|
36.445
|
2,5200
|
-1,9455%
|
100,0000%
|
|
ALT
|
ALTUR SLATINA
|
1.034.000
|
40.694
|
0,0399
|
5,0000%
|
152,5316%
|
|
ALU
|
ALUMIL ROM INDUSTRY S.A.
|
40.790
|
90.389
|
2,2500
|
2,2727%
|
226,0870%
|
|
AMO
|
AMONIL SLOBOZIA
|
9.416.500
|
189.723
|
0,0200
|
-7,8341%
|
43,8849%
|
|
APC
|
VAE APCAROM BUZAU
|
3.000
|
1.673
|
0,5550
|
2,7778%
|
26,1364%
|
|
ARM
|
ARMATURA CLUJ NAPOCA
|
1.500
|
248
|
0,1650
|
6,4516%
|
41,0256%
|
|
ARS
|
AEROSTAR BACAU
|
3.500
|
2.105
|
0,6100
|
-0,8130%
|
7,0175%
|
|
ART
|
T.M.K. - ARTROM SLATINA
|
6.500
|
11.925
|
1,8500
|
0,0000%
|
-8,8670%
|
|
ATB
|
ANTIBIOTICE IASI
|
135.000
|
87.348
|
0,6500
|
0,0000%
|
80,5556%
|
|
AZO
|
AZOMURES TG. MURES
|
115.500
|
34.449
|
0,3000
|
0,0000%
|
93,5484%
|
|
BCC
|
BANCA COMERCIALA CARPATICA SIBIU
|
549.000
|
56.467
|
0,1030
|
0,9804%
|
-43,4066%
|
|
BCM
|
CASA DE BUCOVINA-CLUB DE MUNTE SA Gura Humorului
|
84.500
|
6.870
|
0,0834
|
5,5696%
|
48,9286%
|
|
BIO
|
BIOFARM BUCURESTI
|
2.012.000
|
429.061
|
0,2180
|
3,8095%
|
179,4872%
|
|
BRD
|
BRD-GROUPE SOCIETE GENERALE BUCURESTI
|
555.620
|
7.651.245
|
14,0000
|
3,7037%
|
69,6970%
|
|
BRK
|
SSIF BROKER Cluj Napoca
|
2.544.000
|
583.609
|
0,2310
|
3,1250%
|
151,0870%
|
|
BRM
|
BERMAS SUCEAVA
|
57.000
|
34.443
|
0,6350
|
15,4545%
|
87,8698%
|
|
CBC
|
CARBOCHIM CLUJ NAPOCA
|
1.000
|
3.100
|
3,1000
|
-9,6210%
|
-64,7727%
|
|
CGC
|
CONTOR GRUP
|
17.000
|
1.343
|
0,0800
|
5,2632%
|
-17,8645%
|
|
CMCM
|
COMCM SA CONSTANTA
|
36.500
|
10.394
|
0,2970
|
8,0000%
|
10,0000%
|
|
CMF
|
COMELF BISTRITA
|
1.000
|
2.100
|
2,1000
|
6,5990%
|
-55,7895%
|
|
CMP
|
COMPA SIBIU
|
56.500
|
16.616
|
0,2930
|
0,3425%
|
208,4211%
|
|
COMI
|
CONDMAG SA Brasov
|
1.594.500
|
1.099.040
|
0,7000
|
5,2632%
|
196,6102%
|
|
COS
|
MECHEL TARGOVISTE
|
4.500
|
8.040
|
1,8300
|
7,6471%
|
1,6667%
|
|
COTR
|
TRANSILVANIA CONSTRUCTII SA CLUJ
|
367
|
12.392
|
34,0000
|
6,2500%
|
13,3333%
|
|
DAFR
|
DAFORA SA MEDIAS
|
7.170.000
|
730.694
|
0,1030
|
3,0000%
|
163,4271%
|
|
EBS
|
Erste Bank der oesterreichischen Sparkassen AG
|
44.640
|
5.291.330
|
120,1000
|
0,1668%
|
105,2991%
|
|
EFO
|
TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA
|
2.000
|
824
|
0,4070
|
-0,9732%
|
-29,8276%
|
|
ELJ
|
ELECTROAPARATAJ BUCURESTI
|
7.500
|
1.151
|
0,1520
|
-2,5641%
|
-46,0993%
|
|
EPT
|
ELECTROPUTERE CRAIOVA
|
29.000
|
5.295
|
0,1780
|
1,7143%
|
89,9680%
|
|
FLA
|
FLAMINGO INTERNATIONAL BUCURESTI
|
2.644.500
|
70.233
|
0,0264
|
-0,3774%
|
-12,0000%
|
|
IMP
|
IMPACT DEVELOPER AND CONTRACTOR BUCURESTI
|
326.500
|
182.510
|
0,5700
|
5,5556%
|
1.715,2866%
|
|
MECF
|
MECANICA SA CEAHLAU
|
500
|
55
|
0,1090
|
4,8077%
|
-9,1667%
|
|
OIL
|
OIL TERMINAL CONSTANTA
|
33.000
|
8.338
|
0,2550
|
0,7905%
|
59,3750%
|
|
OLT
|
OLTCHIM RM VALCEA
|
235.000
|
54.729
|
0,2400
|
6,1947%
|
71,4286%
|
|
PEI
|
PETROLEXPORTIMPORT BUCURESTI
|
68
|
1.416
|
21,7000
|
5,3398%
|
14,2105%
|
|
PTR
|
ROMPETROL WELL SERVICES PLOIESTI
|
285.500
|
130.280
|
0,4460
|
-3,2538%
|
48,6667%
|
|
RMAH
|
FARMACEUTICA REMEDIA SA DEVA
|
38.500
|
5.954
|
0,1550
|
0,0000%
|
55,0000%
|
|
ROCE
|
ROMCARBON SA BUZAU
|
70.000
|
18.595
|
0,2650
|
3,9216%
|
-58,5938%
|
|
RRC
|
ROMPETROL RAFINARE CONSTANTA
|
35.597.500
|
2.224.964
|
0,0602
|
-7,0988%
|
225,4054%
|
|
SCD
|
ZENTIVA BUCURESTI
|
438.500
|
306.950
|
0,7000
|
0,0000%
|
158,3026%
|
|
SIF1
|
SIF BANAT CRISANA ARAD
|
4.017.500
|
4.726.115
|
1,2200
|
10,9091%
|
123,8532%
|
|
SIF2
|
SIF MOLDOVA BACAU
|
12.375.000
|
14.450.040
|
1,2400
|
13,7615%
|
133,9623%
|
|
SIF3
|
SIF TRANSILVANIA BRASOV
|
7.284.500
|
5.133.095
|
0,7250
|
7,4074%
|
166,5441%
|
|
SIF4
|
SIF MUNTENIA BUCURESTI
|
4.310.500
|
3.157.090
|
0,7450
|
7,1942%
|
19,2000%
|
|
SIF5
|
SIF OLTENIA CRAIOVA
|
16.632.500
|
21.908.615
|
1,3700
|
9,6000%
|
134,1880%
|
|
SNO
|
SANTIERUL NAVAL ORSOVA
|
1.100
|
6.160
|
5,6000
|
0,0000%
|
41,0579%
|
|
SNP
|
PETROM BUCURESTI
|
4.608.500
|
1.207.939
|
0,2640
|
2,7237%
|
45,8564%
|
|
SOCP
|
SOCEP CONSTANTA
|
365.500
|
53.809
|
0,1460
|
-3,9474%
|
-8,7500%
|
|
SPCU
|
BOROMIR PROD SA BUZAU SPICUL
|
5.000
|
2.280
|
0,4600
|
-3,9666%
|
142,1053%
|
|
SRT
|
SIRETUL PASCANI
|
26.500
|
829
|
0,0310
|
-2,5157%
|
1,9737%
|
|
STK
|
Fondul Inchis de Investitii STK EMERGENT
|
1.113
|
41.751
|
37,9000
|
0,5305%
|
-2,5707%
|
|
TBM
|
TURBOMECANICA BUCURESTI
|
1.224.500
|
115.653
|
0,0969
|
0,9375%
|
36,0955%
|
|
TEL
|
C.N.T.E.E. TRANSELECTRICA BUCURESTI
|
40.270
|
505.231
|
12,9000
|
4,0323%
|
17,2727%
|
|
TGN
|
SOCIETATEA NATIONALA DE TRANSPORT GAZE NATURALE TRANSGAZ SA
|
4.673
|
747.957
|
162,3000
|
2,0755%
|
33,0328%
|
|
TLV
|
BANCA TRANSILVANIA CLUJ NAPOCA
|
1.738.500
|
3.873.800
|
2,2200
|
0,4525%
|
747,3282%
|
|
TRP
|
SC TERAPLAST SA
|
1.123.500
|
691.233
|
0,6150
|
-0,8065%
|
53,7500%
|
|
TUFE
|
TURISM FELIX BAILE FELIX
|
72.000
|
15.839
|
0,2230
|
-0,8889%
|
31,1765%
|
|
UAM
|
UAMT ORADEA
|
1.000
|
401
|
0,4010
|
0,0000%
|
-10,4911%
|
|
UZT
|
UZTEL PLOIESTI
|
600
|
2.510
|
4,2000
|
-3,4483%
|
-22,2222%
|
|
VESY
|
VES SA Sighisoara
|
2.000
|
153
|
0,0790
|
3,9474%
|
45,7565%
|
|
VNC
|
VRANCART ADJUD
|
216.500
|
14.657
|
0,0692
|
2,2157%
|
30,3202%
|
|
WRO
|
Fondul Inchis de Investitii OTP WiseRO
|
407
|
67.976
|
166,1000
|
-2,2941%
|
-16,9500%
|
|
ZIM
|
ZIMTUB ZIMNICEA
|
500
|
493
|
0,9850
|
-6,1905%
|
-57,1739%
|
Segmentul de piata RGBS
|
Simbol
|
Denumire emintent
|
Volum
30.11-04.12
|
Valoare
30.11-04.12
|
Inchidere
04.12.2009
|
Evolutie %
30.11-04.12
|
Evolutie %
YTD
|
|
AGEM
|
LAFARGE AGREGATE si BETOANE SA Bucuresti
|
200
|
2.640
|
13,2000
|
-0,7519%
|
-17,5000%
|
|
ALBZ
|
ALBALACT SA Alba Iulia
|
366.500
|
140.810
|
0,3910
|
-1,0127%
|
86,1905%
|
|
ALRV
|
ALIMENTARA SA Slatina
|
500
|
5.200
|
10,2000
|
-27,1429%
|
14,6067%
|
|
APRB
|
APROMAT SA Arad
|
500
|
378
|
0,7550
|
-12,2093%
|
-47,2028%
|
|
ARAX
|
ARMAX GAZ SA Medias
|
4.064.500
|
398.936
|
0,1010
|
8,7191%
|
80,3571%
|
|
ARCV
|
IMOTRUST SA ARAD ARCONSERV
|
2.074.500
|
221.328
|
0,1040
|
10,2863%
|
128,5714%
|
|
ARTE
|
ARTEGO SA Tg. Jiu
|
1.500
|
2.645
|
1,7700
|
0,0000%
|
15,6863%
|
|
ASBU
|
ASTRAL SA Bucuresti
|
500
|
500
|
1,0000
|
-6,5421%
|
66,6667%
|
|
ATLK
|
ATLAS SA GALATI
|
3.000
|
297
|
0,0990
|
35,6164%
|
130,2326%
|
|
ATPA
|
ATHENEE PALACE SA BUCURESTI
|
2.100
|
4.830
|
2,2500
|
-2,1739%
|
-35,7143%
|
|
AVZU
|
AVICOLA SA BUZAU
|
384.000
|
19.487
|
0,0520
|
6,1224%
|
73,9130%
|
|
BRCR
|
BRAICONF SA BRAILA
|
13.000
|
3.914
|
0,2900
|
-0,6849%
|
-35,5556%
|
|
BUCV
|
BUCUR SA Bucuresti
|
50.000
|
22.875
|
0,4770
|
2,1413%
|
-12,4771%
|
|
CCEV
|
COMCEREAL SA VASLUI
|
280.500
|
24.845
|
0,0890
|
5,9524%
|
20,4330%
|
|
CEON
|
CEMACON SA ZALAU
|
293.500
|
24.537
|
0,0838
|
0,8424%
|
-6,8889%
|
|
CERE
|
CERAMICA SA IASI
|
500
|
403
|
0,8050
|
0,6250%
|
-19,5000%
|
|
CFED
|
CONSTRUCTII FEROVIARE CRAIOVA SA CRAIOVA
|
2.500
|
2.200
|
0,8800
|
-2,2222%
|
-26,6667%
|
|
CLEL
|
CELULE ELECTRICE SA Bailesti
|
11.500
|
744
|
0,0646
|
0,1550%
|
40,4348%
|
|
COBS
|
COMINCO SA Bucuresti
|
200
|
3.020
|
16,0000
|
6,6667%
|
75,8242%
|
|
COFA
|
CONFARG SA Curtea de Arges
|
1.000
|
2.000
|
2,0000
|
-33,3333%
|
-45,2055%
|
|
COTE
|
CONPET SA Ploiesti
|
100
|
3.100
|
31,0000
|
2,6490%
|
21,5686%
|
|
COVB
|
CONFECTII SA Vaslui
|
500
|
49
|
0,0987
|
-10,2727%
|
9,6667%
|
|
COVG
|
COMPANIA DE NAVIGATIE FLUVIALA ROMANA NAVROM SA Galati
|
800
|
3.837
|
4,7100
|
2,3913%
|
-18,7931%
|
|
DUCL
|
DUCTIL SA BUZAU
|
2.000
|
1.030
|
0,5200
|
1,9608%
|
73,3333%
|
|
ELGS
|
ELECTROARGES SA CURTEA DE ARGES
|
12.000
|
4.554
|
0,3880
|
10,2273%
|
-30,7143%
|
|
ELMA
|
ELECTROMAGNETICA SA BUCURESTI
|
259.500
|
103.253
|
0,3990
|
-6,9930%
|
14,0000%
|
|
ENES
|
ENERGOUTILAJ SA Bucuresti
|
2.000
|
8.025
|
4,3500
|
1,1628%
|
-38,7324%
|
|
ERCA
|
HERCULES SA Baile Herculane
|
23.500
|
12.603
|
0,5400
|
8,0000%
|
8,0000%
|
|
FIMA
|
FIMARO SA Cluj
|
100
|
500
|
5,0000
|
-1,9608%
|
-72,2222%
|
|
FLAO
|
FLAROS SA BUCURESTI
|
2.600
|
90.100
|
36,0000
|
-9,7744%
|
140,0000%
|
|
IARV
|
IAR SA Brasov
|
51.000
|
119.490
|
2,3300
|
10,4265%
|
158,8889%
|
|
IASX
|
IASITEX SA IASI
|
1.600
|
11.370
|
6,9000
|
15,0000%
|
49,6746%
|
|
ILEF
|
ILEFOR SA TG. MURES
|
77.500
|
10.340
|
0,1400
|
85,4305%
|
233,3333%
|
|
INBO
|
INDUSTRIALIZAREA LAPTELUI DAMBOVITA SA Targoviste
|
8.000
|
64.400
|
8,9000
|
95,6044%
|
97,7778%
|
|
IPHI
|
IPROCHIM SA Bucuresti
|
210
|
6.722
|
30,5000
|
1,6667%
|
-31,9196%
|
|
IPRU
|
IPROEB SA Bistrita
|
13.000
|
18.370
|
1,3800
|
2,2222%
|
53,3333%
|
|
METY
|
MECANICA ROTES SA Targoviste
|
17.500
|
1.410
|
0,0800
|
0,0000%
|
-27,2727%
|
|
MOBD
|
MOBAM SA BAIA MARE
|
1.000
|
2.100
|
2,1000
|
0,0000%
|
-51,1628%
|
|
NACH
|
NAPOCHIM SA Cluj
|
150.000
|
9.686
|
0,0700
|
0,0000%
|
233,3333%
|
|
PELA
|
PERLA COVASNEI SA SFANTU GHEORGHE
|
1.500
|
1.540
|
1,0200
|
-0,9709%
|
-13,5593%
|
|
PRAE
|
PRODLACTA SA Brasov
|
3.400
|
14.160
|
4,2000
|
5,0000%
|
0,0000%
|
|
PRBU
|
PRACTIC SA Bucuresti
|
50
|
6.018
|
134,0000
|
-0,6672%
|
-10,6667%
|
|
PREB
|
PREBET SA AIUD
|
63.500
|
34.395
|
0,5300
|
-2,7523%
|
-11,6667%
|
|
PRSN
|
PROSPECTIUNI SA BUCURESTI
|
2.029.330
|
448.319
|
0,2290
|
4,5662%
|
95,7265%
|
|
PTRO
|
MITTAL STEEL ROMAN SA ROMAN
|
8.100
|
29.494
|
3,7000
|
12,8049%
|
72,8972%
|
|
RCHI
|
COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI
|
10.500
|
746
|
0,0715
|
1,1315%
|
-10,0629%
|
|
REFE
|
REMARUL 16 FEBRUARIE SA CLUJ NAPOCA
|
1.000
|
24.470
|
24,1000
|
-1,6327%
|
-31,1429%
|
|
REMO
|
COMPANIA DE REMORCARE MARITIMA COREMAR SA Constanta
|
12.000
|
4.961
|
0,4190
|
-0,7109%
|
4,7500%
|
|
ROFU
|
PETROM AVIATION SA Otopeni (ROMARC FUEL)
|
17.500
|
4.171
|
0,2380
|
0,4219%
|
0,4219%
|
|
ROLU
|
ROMLUX SA Targoviste
|
450.000
|
11.020
|
0,0250
|
13,6364%
|
100,0000%
|
|
SCDM
|
UNIREA SHOPPING CENTER SA Bucuresti
|
310
|
22.072
|
72,0000
|
9,0909%
|
-34,5455%
|
|
SCTO
|
SOCOT SA TG.MURES
|
240
|
8.942
|
40,0000
|
21,2121%
|
166,6667%
|
|
STIB
|
STIROM SA Bucuresti
|
2.900
|
18.260
|
6,5000
|
60,4938%
|
26,2136%
|
|
TALD
|
TALC DOLOMITA SA DEVA
|
5.100
|
23.460
|
4,6000
|
26,0274%
|
24,3243%
|
|
THNI
|
TEHNOTON SA Iasi
|
51.000
|
10.019
|
0,2000
|
14,2857%
|
100,0000%
|
|
UARG
|
ARGUS SA Constanta
|
165.500
|
194.875
|
1,1700
|
-6,4000%
|
-35,0000%
|
|
UNISEM
|
UNISEM SA BUCURESTI
|
221.500
|
13.544
|
0,0649
|
8,1667%
|
68,1347%
|
|
UNVR
|
UNIVERS SA Rm. Valcea
|
2.100
|
19.000
|
9,0000
|
-10,0000%
|
16,8831%
|
|
UPET
|
UPET SA TARGOVISTE
|
13.000
|
20.825
|
1,5900
|
-3,6364%
|
75,6906%
|
|
UZIN
|
UZINEXPORT SA BUCURESTI
|
5.500
|
4.400
|
0,8000
|
2,5641%
|
81,8182%
|
|
VULC
|
VULCAN SA BUCURESTI
|
16.500
|
19.640
|
1,2300
|
6,0345%
|
89,2308%
|
|
XFOA
|
Fondul Oamenilor de Afaceri
|
3.000
|
5.150
|
1,7000
|
6,2500%
|
28,7879%
|
|
Simbol
|
Denumire emintent
|
Volum
30.11-04.12
|
Valoare
30.11-04.12
|
Inchidere
04.12.2009
|
Evolutie %
30.11-04.12
|
Evolutie %
YTD
|
|
ALR
|
ALRO SLATINA
|
14.500
|
36.445
|
2,5200
|
-1,9455%
|
100,0000%
|
|
ALT
|
ALTUR SLATINA
|
1.034.000
|
40.694
|
0,0399
|
5,0000%
|
152,5316%
|
|
ALU
|
ALUMIL ROM INDUSTRY S.A.
|
40.790
|
90.389
|
2,2500
|
2,2727%
|
226,0870%
|
|
AMO
|
AMONIL SLOBOZIA
|
9.416.500
|
189.723
|
0,0200
|
-7,8341%
|
43,8849%
|
|
APC
|
VAE APCAROM BUZAU
|
3.000
|
1.673
|
0,5550
|
2,7778%
|
26,1364%
|
|
ARM
|
ARMATURA CLUJ NAPOCA
|
1.500
|
248
|
0,1650
|
6,4516%
|
41,0256%
|
|
ARS
|
AEROSTAR BACAU
|
3.500
|
2.105
|
0,6100
|
-0,8130%
|
7,0175%
|
|
ART
|
T.M.K. - ARTROM SLATINA
|
6.500
|
11.925
|
1,8500
|
0,0000%
|
-8,8670%
|
|
ATB
|
ANTIBIOTICE IASI
|
135.000
|
87.348
|
0,6500
|
0,0000%
|
80,5556%
|
|
AZO
|
AZOMURES TG. MURES
|
115.500
|
34.449
|
0,3000
|
0,0000%
|
93,5484%
|
|
BCC
|
BANCA COMERCIALA CARPATICA SIBIU
|
549.000
|
56.467
|
0,1030
|
0,9804%
|
-43,4066%
|
|
BCM
|
CASA DE BUCOVINA-CLUB DE MUNTE SA Gura Humorului
|
84.500
|
6.870
|
0,0834
|
5,5696%
|
48,9286%
|
|
BIO
|
BIOFARM BUCURESTI
|
2.012.000
|
429.061
|
0,2180
|
3,8095%
|
179,4872%
|
|
BRD
|
BRD-GROUPE SOCIETE GENERALE BUCURESTI
|
555.620
|
7.651.245
|
14,0000
|
3,7037%
|
69,6970%
|
|
BRK
|
SSIF BROKER Cluj Napoca
|
2.544.000
|
583.609
|
0,2310
|
3,1250%
|
151,0870%
|
|
BRM
|
BERMAS SUCEAVA
|
57.000
|
34.443
|
0,6350
|
15,4545%
|
87,8698%
|
|
CBC
|
CARBOCHIM CLUJ NAPOCA
|
1.000
|
3.100
|
3,1000
|
-9,6210%
|
-64,7727%
|
|
CGC
|
CONTOR GRUP
|
17.000
|
1.343
|
0,0800
|
5,2632%
|
-17,8645%
|
|
CMCM
|
COMCM SA CONSTANTA
|
36.500
|
10.394
|
0,2970
|
8,0000%
|
10,0000%
|
|
CMF
|
COMELF BISTRITA
|
1.000
|
2.100
|
2,1000
|
6,5990%
|
-55,7895%
|
|
CMP
|
COMPA SIBIU
|
56.500
|
16.616
|
0,2930
|
0,3425%
|
208,4211%
|
|
COMI
|
CONDMAG SA Brasov
|
1.594.500
|
1.099.040
|
0,7000
|
5,2632%
|
196,6102%
|
|
COS
|
MECHEL TARGOVISTE
|
4.500
|
8.040
|
1,8300
|
7,6471%
|
1,6667%
|
|
COTR
|
TRANSILVANIA CONSTRUCTII SA CLUJ
|
367
|
12.392
|
34,0000
|
6,2500%
|
13,3333%
|
|
DAFR
|
DAFORA SA MEDIAS
|
7.170.000
|
730.694
|
0,1030
|
3,0000%
|
163,4271%
|
|
EBS
|
Erste Bank der oesterreichischen Sparkassen AG
|
44.640
|
5.291.330
|
120,1000
|
0,1668%
|
105,2991%
|
|
EFO
|
TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA
|
2.000
|
824
|
0,4070
|
-0,9732%
|
-29,8276%
|
|
ELJ
|
ELECTROAPARATAJ BUCURESTI
|
7.500
|
1.151
|
0,1520
|
-2,5641%
|
-46,0993%
|
|
EPT
|
ELECTROPUTERE CRAIOVA
|
29.000
|
5.295
|
0,1780
|
1,7143%
|
89,9680%
|
|
FLA
|
FLAMINGO INTERNATIONAL BUCURESTI
|
2.644.500
|
70.233
|
0,0264
|
-0,3774%
|
-12,0000%
|
|
IMP
|
IMPACT DEVELOPER AND CONTRACTOR BUCURESTI
|
326.500
|
182.510
|
0,5700
|
5,5556%
|
1.715,2866%
|
|
MECF
|
MECANICA SA CEAHLAU
|
500
|
55
|
0,1090
|
4,8077%
|
-9,1667%
|
|
OIL
|
OIL TERMINAL CONSTANTA
|
33.000
|
8.338
|
0,2550
|
0,7905%
|
59,3750%
|
|
OLT
|
OLTCHIM RM VALCEA
|
235.000
|
54.729
|
0,2400
|
6,1947%
|
71,4286%
|
|
PEI
|
PETROLEXPORTIMPORT BUCURESTI
|
68
|
1.416
|
21,7000
|
5,3398%
|
14,2105%
|
|
PTR
|
ROMPETROL WELL SERVICES PLOIESTI
|
285.500
|
130.280
|
0,4460
|
-3,2538%
|
48,6667%
|
|
RMAH
|
FARMACEUTICA REMEDIA SA DEVA
|
38.500
|
5.954
|
0,1550
|
0,0000%
|
55,0000%
|
|
ROCE
|
ROMCARBON SA BUZAU
|
70.000
|
18.595
|
0,2650
|
3,9216%
|
-58,5938%
|
|
RRC
|
ROMPETROL RAFINARE CONSTANTA
|
35.597.500
|
2.224.964
|
0,0602
|
-7,0988%
|
225,4054%
|
|
SCD
|
ZENTIVA BUCURESTI
|
438.500
|
306.950
|
0,7000
|
0,0000%
|
158,3026%
|
|
SIF1
|
SIF BANAT CRISANA ARAD
|
4.017.500
|
4.726.115
|
1,2200
|
10,9091%
|
123,8532%
|
|
SIF2
|
SIF MOLDOVA BACAU
|
12.375.000
|
14.450.040
|
1,2400
|
13,7615%
|
133,9623%
|
|
SIF3
|
SIF TRANSILVANIA BRASOV
|
7.284.500
|
5.133.095
|
0,7250
|
7,4074%
|
166,5441%
|
|
SIF4
|
SIF MUNTENIA BUCURESTI
|
4.310.500
|
3.157.090
|
0,7450
|
7,1942%
|
19,2000%
|
|
SIF5
|
SIF OLTENIA CRAIOVA
|
16.632.500
|
21.908.615
|
1,3700
|
9,6000%
|
134,1880%
|
|
SNO
|
SANTIERUL NAVAL ORSOVA
|
1.100
|
6.160
|
5,6000
|
0,0000%
|
41,0579%
|
|
SNP
|
PETROM BUCURESTI
|
4.608.500
|
1.207.939
|
0,2640
|
2,7237%
|
45,8564%
|
|
SOCP
|
SOCEP CONSTANTA
|
365.500
|
53.809
|
0,1460
|
-3,9474%
|
-8,7500%
|
|
SPCU
|
BOROMIR PROD SA BUZAU SPICUL
|
5.000
|
2.280
|
0,4600
|
-3,9666%
|
142,1053%
|
|
SRT
|
SIRETUL PASCANI
|
26.500
|
829
|
0,0310
|
-2,5157%
|
1,9737%
|
|
STK
|
Fondul Inchis de Investitii STK EMERGENT
|
1.113
|
41.751
|
37,9000
|
0,5305%
|
-2,5707%
|
|
TBM
|
TURBOMECANICA BUCURESTI
|
1.224.500
|
115.653
|
0,0969
|
0,9375%
|
36,0955%
|
|
TEL
|
C.N.T.E.E. TRANSELECTRICA BUCURESTI
|
40.270
|
505.231
|
12,9000
|
4,0323%
|
17,2727%
|
|
TGN
|
SOCIETATEA NATIONALA DE TRANSPORT GAZE NATURALE TRANSGAZ SA
|
4.673
|
747.957
|
162,3000
|
2,0755%
|
33,0328%
|
|
TLV
|
BANCA TRANSILVANIA CLUJ NAPOCA
|
1.738.500
|
3.873.800
|
2,2200
|
0,4525%
|
747,3282%
|
|
TRP
|
SC TERAPLAST SA
|
1.123.500
|
691.233
|
0,6150
|
-0,8065%
|
53,7500%
|
|
TUFE
|
TURISM FELIX BAILE FELIX
|
72.000
|
15.839
|
0,2230
|
-0,8889%
|
31,1765%
|
|
UAM
|
UAMT ORADEA
|
1.000
|
401
|
0,4010
|
0,0000%
|
-10,4911%
|
|
UZT
|
UZTEL PLOIESTI
|
600
|
2.510
|
4,2000
|
-3,4483%
|
-22,2222%
|
|
VESY
|
VES SA Sighisoara
|
2.000
|
153
|
0,0790
|
3,9474%
|
45,7565%
|
|
VNC
|
VRANCART ADJUD
|
216.500
|
14.657
|
0,0692
|
2,2157%
|
30,3202%
|
|
WRO
|
Fondul Inchis de Investitii OTP WiseRO
|
407
|
67.976
|
166,1000
|
-2,2941%
|
-16,9500%
|
|
ZIM
|
ZIMTUB ZIMNICEA
|
500
|
493
|
0,9850
|
-6,1905%
|
-57,1739%
|
Segmentul de piata RGBS
|
Simbol
|
Denumire emintent
|
Volum
30.11-04.12
|
Valoare
30.11-04.12
|
Inchidere
04.12.2009
|
Evolutie %
30.11-04.12
|
Evolutie %
YTD
|
|
AGEM
|
LAFARGE AGREGATE si BETOANE SA Bucuresti
|
200
|
2.640
|
13,2000
|
-0,7519%
|
-17,5000%
|
|
ALBZ
|
ALBALACT SA Alba Iulia
|
366.500
|
140.810
|
0,3910
|
-1,0127%
|
86,1905%
|
|
ALRV
|
ALIMENTARA SA Slatina
|
500
|
5.200
|
10,2000
|
-27,1429%
|
14,6067%
|
|
APRB
|
APROMAT SA Arad
|
500
|
378
|
0,7550
|
-12,2093%
|
-47,2028%
|
|
ARAX
|
ARMAX GAZ SA Medias
|
4.064.500
|
398.936
|
0,1010
|
8,7191%
|
80,3571%
|
|
ARCV
|
IMOTRUST SA ARAD ARCONSERV
|
2.074.500
|
221.328
|
0,1040
|
10,2863%
|
128,5714%
|
|
ARTE
|
ARTEGO SA Tg. Jiu
|
1.500
|
2.645
|
1,7700
|
0,0000%
|
15,6863%
|
|
ASBU
|
ASTRAL SA Bucuresti
|
500
|
500
|
1,0000
|
-6,5421%
|
66,6667%
|
|
ATLK
|
ATLAS SA GALATI
|
3.000
|
297
|
0,0990
|
35,6164%
|
130,2326%
|
|
ATPA
|
ATHENEE PALACE SA BUCURESTI
|
2.100
|
4.830
|
2,2500
|
-2,1739%
|
-35,7143%
|
|
AVZU
|
AVICOLA SA BUZAU
|
384.000
|
19.487
|
0,0520
|
6,1224%
|
73,9130%
|
|
BRCR
|
BRAICONF SA BRAILA
|
13.000
|
3.914
|
0,2900
|
-0,6849%
|
-35,5556%
|
|
BUCV
|
BUCUR SA Bucuresti
|
50.000
|
22.875
|
0,4770
|
2,1413%
|
-12,4771%
|
|
CCEV
|
COMCEREAL SA VASLUI
|
280.500
|
24.845
|
0,0890
|
5,9524%
|
20,4330%
|
|
CEON
|
CEMACON SA ZALAU
|
293.500
|
24.537
|
0,0838
|
0,8424%
|
-6,8889%
|
|
CERE
|
CERAMICA SA IASI
|
500
|
403
|
0,8050
|
0,6250%
|
-19,5000%
|
|
CFED
|
CONSTRUCTII FEROVIARE CRAIOVA SA CRAIOVA
|
2.500
|
2.200
|
0,8800
|
-2,2222%
|
-26,6667%
|
|
CLEL
|
CELULE ELECTRICE SA Bailesti
|
11.500
|
744
|
0,0646
|
0,1550%
|
40,4348%
|
|
COBS
|
COMINCO SA Bucuresti
|
200
|
3.020
|
16,0000
|
6,6667%
|
75,8242%
|
|
COFA
|
CONFARG SA Curtea de Arges
|
1.000
|
2.000
|
2,0000
|
-33,3333%
|
-45,2055%
|
|
COTE
|
CONPET SA Ploiesti
|
100
|
3.100
|
31,0000
|
2,6490%
|
21,5686%
|
|
COVB
|
CONFECTII SA Vaslui
|
500
|
49
|
0,0987
|
-10,2727%
|
9,6667%
|
|
COVG
|
COMPANIA DE NAVIGATIE FLUVIALA ROMANA NAVROM SA Galati
|
800
|
3.837
|
4,7100
|
2,3913%
|
-18,7931%
|
|
DUCL
|
DUCTIL SA BUZAU
|
2.000
|
1.030
|
0,5200
|
1,9608%
|
73,3333%
|
|
ELGS
|
ELECTROARGES SA CURTEA DE ARGES
|
12.000
|
4.554
|
0,3880
|
10,2273%
|
-30,7143%
|
|
ELMA
|
ELECTROMAGNETICA SA BUCURESTI
|
259.500
|
103.253
|
0,3990
|
-6,9930%
|
14,0000%
|
|
ENES
|
ENERGOUTILAJ SA Bucuresti
|
2.000
|
8.025
|
4,3500
|
1,1628%
|
-38,7324%
|
|
ERCA
|
HERCULES SA Baile Herculane
|
23.500
|
12.603
|
0,5400
|
8,0000%
|
8,0000%
|
|
FIMA
|
FIMARO SA Cluj
|
100
|
500
|
5,0000
|
-1,9608%
|
-72,2222%
|
|
FLAO
|
FLAROS SA BUCURESTI
|
2.600
|
90.100
|
36,0000
|
-9,7744%
|
140,0000%
|
|
IARV
|
IAR SA Brasov
|
51.000
|
119.490
|
2,3300
|
10,4265%
|
158,8889%
|
|
IASX
|
IASITEX SA IASI
|
1.600
|
11.370
|
6,9000
|
15,0000%
|
49,6746%
|
|
ILEF
|
ILEFOR SA TG. MURES
|
77.500
|
10.340
|
0,1400
|
85,4305%
|
233,3333%
|
|
INBO
|
INDUSTRIALIZAREA LAPTELUI DAMBOVITA SA Targoviste
|
8.000
|
64.400
|
8,9000
|
95,6044%
|
97,7778%
|
|
IPHI
|
IPROCHIM SA Bucuresti
|
210
|
6.722
|
30,5000
|
1,6667%
|
-31,9196%
|
|
IPRU
|
IPROEB SA Bistrita
|
13.000
|
18.370
|
1,3800
|
2,2222%
|
53,3333%
|
|
METY
|
MECANICA ROTES SA Targoviste
|
17.500
|
1.410
|
0,0800
|
0,0000%
|
-27,2727%
|
|
MOBD
|
MOBAM SA BAIA MARE
|
1.000
|
2.100
|
2,1000
|
0,0000%
|
-51,1628%
|
|
NACH
|
NAPOCHIM SA Cluj
|
150.000
|
9.686
|
0,0700
|
0,0000%
|
233,3333%
|
|
PELA
|
PERLA COVASNEI SA SFANTU GHEORGHE
|
1.500
|
1.540
|
1,0200
|
-0,9709%
|
-13,5593%
|
|
PRAE
|
PRODLACTA SA Brasov
|
3.400
|
14.160
|
4,2000
|
5,0000%
|
0,0000%
|
|
PRBU
|
PRACTIC SA Bucuresti
|
50
|
6.018
|
134,0000
|
-0,6672%
|
-10,6667%
|
|
PREB
|
PREBET SA AIUD
|
63.500
|
34.395
|
0,5300
|
-2,7523%
|
-11,6667%
|
|
PRSN
|
PROSPECTIUNI SA BUCURESTI
|
2.029.330
|
448.319
|
0,2290
|
4,5662%
|
95,7265%
|
|
PTRO
|
MITTAL STEEL ROMAN SA ROMAN
|
8.100
|
29.494
|
3,7000
|
12,8049%
|
72,8972%
|
|
RCHI
|
COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI
|
10.500
|
746
|
0,0715
|
1,1315%
|
-10,0629%
|
|
REFE
|
REMARUL 16 FEBRUARIE SA CLUJ NAPOCA
|
1.000
|
24.470
|
24,1000
|
-1,6327%
|
-31,1429%
|
|
REMO
|
COMPANIA DE REMORCARE MARITIMA COREMAR SA Constanta
|
12.000
|
4.961
|
0,4190
|
-0,7109%
|
4,7500%
|
|
ROFU
|
PETROM AVIATION SA Otopeni (ROMARC FUEL)
|
17.500
|
4.171
|
0,2380
|
0,4219%
|
0,4219%
|
|
ROLU
|
ROMLUX SA Targoviste
|
450.000
|
11.020
|
0,0250
|
13,6364%
|
100,0000%
|
|
SCDM
|
UNIREA SHOPPING CENTER SA Bucuresti
|
310
|
22.072
|
72,0000
|
9,0909%
|
-34,5455%
|
|
SCTO
|
SOCOT SA TG.MURES
|
240
|
8.942
|
40,0000
|
21,2121%
|
166,6667%
|
|
STIB
|
STIROM SA Bucuresti
|
2.900
|
18.260
|
6,5000
|
60,4938%
|
26,2136%
|
|
TALD
|
TALC DOLOMITA SA DEVA
|
5.100
|
23.460
|
4,6000
|
26,0274%
|
24,3243%
|
|
THNI
|
TEHNOTON SA Iasi
|
51.000
|
10.019
|
0,2000
|
14,2857%
|
100,0000%
|
|
UARG
|
ARGUS SA Constanta
|
165.500
|
194.875
|
1,1700
|
-6,4000%
|
-35,0000%
|
|
UNISEM
|
UNISEM SA BUCURESTI
|
221.500
|
13.544
|
0,0649
|
8,1667%
|
68,1347%
|
|
UNVR
|
UNIVERS SA Rm. Valcea
|
2.100
|
19.000
|
9,0000
|
-10,0000%
|
16,8831%
|
|
UPET
|
UPET SA TARGOVISTE
|
13.000
|
20.825
|
1,5900
|
-3,6364%
|
75,6906%
|
|
UZIN
|
UZINEXPORT SA BUCURESTI
|
5.500
|
4.400
|
0,8000
|
2,5641%
|
81,8182%
|
|
VULC
|
VULCAN SA BUCURESTI
|
16.500
|
19.640
|
1,2300
|
6,0345%
|
89,2308%
|
|
XFOA
|
Fondul Oamenilor de Afaceri
|
3.000
|
5.150
|
1,7000
|
6,2500%
|
28,7879%
|
|
Omul de afaceri mexican , Carlos Slim Helu, ajuns pe prima pozitie in topul miliardarilor lumii, este foarte putin cunoscut publicului comparativ cu alti oameni de afaceri proeminenti la nivel global. Desi a construit un imperiu in afaceri care detine suprematia in telecomunicatii in America Latina si care mai are afaceri in comert, industria petrolului, a cimentului, a tigarilor sau sectorul bancar, Carlos Slim Helu s-a tinut departe de prima pagina a publicatiilor mass-media.Averea sa reprezinta sapte procente din produsul intern brut al Mexicului. Bratul financiar al grupului sau acorda imprumuturi celor mai mari companii locale iar presedintii tarii sunt in relatii foarte bune cu Carlos Slim Helu.