^FCHI
CAC 40
16:27:15
8449.82 €
0.0000 (%0.00)
Önceki Kapanış: 8467.98
Düşük₺8427.56
Yüksek₺8501.36
^FCHI: CAC 40 Arşiv
2004 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.685,3769
KAPANIŞ 3.685,3844
En Düşük
DÜŞÜK 3.452,4099
En Yüksek
YÜKSEK 3.856,01
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2004 | 3.563,3899 | 3.597,02 | 3.554,5701 | 3.596,8001 |
| 05.01.2004 | 3.591,72 | 3.609,6001 | 3.579,3101 | 3.608,29 |
| 06.01.2004 | 3.612,8701 | 3.612,8701 | 3.583,8001 | 3.595,8201 |
| 07.01.2004 | 3.608,6699 | 3.609,3501 | 3.557,51 | 3.563,51 |
| 08.01.2004 | 3.584,25 | 3.615,8301 | 3.583,8101 | 3.592,73 |
| 09.01.2004 | 3.610,02 | 3.614,46 | 3.548,1799 | 3.574,8001 |
| 12.01.2004 | 3.564,8401 | 3.571,3601 | 3.548,22 | 3.560,1001 |
| 13.01.2004 | 3.579,8601 | 3.609,6399 | 3.570,4199 | 3.576,1799 |
| 14.01.2004 | 3.577,04 | 3.617,52 | 3.567,49 | 3.612,5501 |
| 15.01.2004 | 3.604,1101 | 3.635,5701 | 3.593,29 | 3.626,97 |
| 16.01.2004 | 3.639,6899 | 3.681,79 | 3.639,6899 | 3.671,8001 |
| 19.01.2004 | 3.677,73 | 3.699,47 | 3.672,46 | 3.689,97 |
| 20.01.2004 | 3.687,28 | 3.694 | 3.657,1499 | 3.660,1899 |
| 21.01.2004 | 3.654,8301 | 3.676,3799 | 3.650,8601 | 3.676,3799 |
| 22.01.2004 | 3.703,23 | 3.713,8301 | 3.689,3899 | 3.695,6001 |
| 23.01.2004 | 3.700,53 | 3.707,8101 | 3.684,99 | 3.693,3601 |
| 26.01.2004 | 3.693,29 | 3.693,29 | 3.670,0701 | 3.675,72 |
| 27.01.2004 | 3.711,4399 | 3.724,29 | 3.695,75 | 3.697,4199 |
| 28.01.2004 | 3.675,6001 | 3.714,45 | 3.675,3001 | 3.706,79 |
| 29.01.2004 | 3.674,8999 | 3.684,78 | 3.656,1899 | 3.662,3001 |
| 30.01.2004 | 3.684,6899 | 3.688,3401 | 3.638,4399 | 3.638,4399 |
| 02.02.2004 | 3.660,29 | 3.676,6399 | 3.651,8401 | 3.665,02 |
| 03.02.2004 | 3.667,77 | 3.672,5901 | 3.623,29 | 3.638,21 |
| 04.02.2004 | 3.615,6399 | 3.625,3799 | 3.602,9399 | 3.607,5701 |
| 05.02.2004 | 3.596,22 | 3.638,5701 | 3.594,71 | 3.610,3101 |
| 06.02.2004 | 3.613,3401 | 3.631,6399 | 3.596,6101 | 3.624,72 |
| 09.02.2004 | 3.637,29 | 3.679,6699 | 3.637,29 | 3.663,73 |
| 10.02.2004 | 3.660,3601 | 3.669,74 | 3.643,25 | 3.668,45 |
| 11.02.2004 | 3.672,5901 | 3.687,2 | 3.664,1201 | 3.677,8501 |
| 12.02.2004 | 3.689,6399 | 3.698,6699 | 3.665,4099 | 3.681,5601 |
| 13.02.2004 | 3.674,4299 | 3.686,0601 | 3.644,3201 | 3.649,3401 |
| 16.02.2004 | 3.655,73 | 3.678,0701 | 3.649,76 | 3.678,0701 |
| 17.02.2004 | 3.681,8601 | 3.710,8201 | 3.681,8601 | 3.703,8201 |
| 18.02.2004 | 3.714,0901 | 3.717,3301 | 3.699,28 | 3.709,02 |
| 19.02.2004 | 3.718,78 | 3.761,3301 | 3.715,98 | 3.759,3201 |
| 20.02.2004 | 3.749,6799 | 3.765,6599 | 3.720,99 | 3.733,28 |
| 23.02.2004 | 3.741,48 | 3.757,1399 | 3.727,8601 | 3.731,1499 |
| 24.02.2004 | 3.729,76 | 3.734,5 | 3.666,8799 | 3.683,4399 |
| 25.02.2004 | 3.692,1799 | 3.710,4199 | 3.674,1699 | 3.702,6299 |
| 26.02.2004 | 3.722,1799 | 3.725,0801 | 3.700,9199 | 3.714,49 |
| 27.02.2004 | 3.736,3401 | 3.760,0601 | 3.725,4399 | 3.725,4399 |
| 01.03.2004 | 3.735,3001 | 3.755,72 | 3.733,45 | 3.748,8701 |
| 02.03.2004 | 3.767,8301 | 3.785,3601 | 3.758,99 | 3.785,3601 |
| 03.03.2004 | 3.773,8301 | 3.782,1699 | 3.742,52 | 3.758,51 |
| 04.03.2004 | 3.772,1299 | 3.778,46 | 3.754,73 | 3.776,9399 |
| 05.03.2004 | 3.776,6299 | 3.789,3301 | 3.729,98 | 3.761,1101 |
| 08.03.2004 | 3.772,75 | 3.785,5801 | 3.769,52 | 3.781,3799 |
| 09.03.2004 | 3.759,1899 | 3.767,1299 | 3.728,7 | 3.737,03 |
| 10.03.2004 | 3.717,9299 | 3.761,25 | 3.713,6599 | 3.758,0901 |
| 11.03.2004 | 3.712,1699 | 3.712,1699 | 3.618,02 | 3.646,4299 |
| 12.03.2004 | 3.597,95 | 3.667,6399 | 3.569,73 | 3.661,78 |
| 15.03.2004 | 3.652,1001 | 3.663,22 | 3.565,8101 | 3.573,8401 |
| 16.03.2004 | 3.572,3899 | 3.600,77 | 3.543,1101 | 3.588,04 |
| 17.03.2004 | 3.602,9299 | 3.660,04 | 3.597,3899 | 3.656,04 |
| 18.03.2004 | 3.648,5701 | 3.653,5701 | 3.585,0701 | 3.589,98 |
| 19.03.2004 | 3.623,8999 | 3.625,45 | 3.592,8201 | 3.613,28 |
| 22.03.2004 | 3.580,4299 | 3.581,7 | 3.512,6799 | 3.539,22 |
| 23.03.2004 | 3.531,6001 | 3.568,03 | 3.525,1201 | 3.539,9099 |
| 24.03.2004 | 3.538,3201 | 3.562,6599 | 3.489,53 | 3.518,45 |
| 25.03.2004 | 3.542,1699 | 3.579,3401 | 3.537,4299 | 3.570,3999 |
| 26.03.2004 | 3.602,6599 | 3.606,8601 | 3.577,5 | 3.592,3899 |
| 29.03.2004 | 3.594,4199 | 3.640,6101 | 3.584,6001 | 3.634,1799 |
| 30.03.2004 | 3.628,9099 | 3.633,5901 | 3.602,5901 | 3.620,1001 |
| 31.03.2004 | 3.632,1201 | 3.659,95 | 3.617,73 | 3.625,23 |
| 01.04.2004 | 3.647,96 | 3.673,0601 | 3.624,1899 | 3.669,98 |
| 02.04.2004 | 3.674,8999 | 3.751,9299 | 3.669,3101 | 3.739,9099 |
| 05.04.2004 | 3.753,1899 | 3.794,2 | 3.747,5 | 3.781,2 |
| 06.04.2004 | 3.766,6699 | 3.785,6299 | 3.742,76 | 3.746,1101 |
| 07.04.2004 | 3.752,78 | 3.769,23 | 3.727,23 | 3.734,5601 |
| 08.04.2004 | 3.756,6299 | 3.765,95 | 3.731,79 | 3.740,1101 |
| 13.04.2004 | 3.765,8001 | 3.794,25 | 3.764,5501 | 3.774,6899 |
| 14.04.2004 | 3.745,74 | 3.751,01 | 3.696,8101 | 3.731,4299 |
| 15.04.2004 | 3.719,46 | 3.747,47 | 3.713,8401 | 3.722,76 |
| 16.04.2004 | 3.721,8501 | 3.754,5501 | 3.721,8501 | 3.751,5901 |
| 19.04.2004 | 3.741,95 | 3.754,96 | 3.721,98 | 3.743,4299 |
| 20.04.2004 | 3.767,3999 | 3.789,25 | 3.765,3201 | 3.773,4299 |
| 21.04.2004 | 3.733,6899 | 3.758,51 | 3.729,8899 | 3.743,1499 |
| 22.04.2004 | 3.761,8401 | 3.785,95 | 3.737,1101 | 3.785,5501 |
| 23.04.2004 | 3.808,9199 | 3.829,22 | 3.808,9199 | 3.811,4299 |
| 26.04.2004 | 3.790,1399 | 3.831,54 | 3.785,02 | 3.785,5501 |
| 27.04.2004 | 3.787,3101 | 3.801,48 | 3.777,54 | 3.782,0901 |
| 28.04.2004 | 3.779,1499 | 3.781,4399 | 3.722,5901 | 3.722,5901 |
| 29.04.2004 | 3.717,4199 | 3.723,6599 | 3.667,25 | 3.689,3899 |
| 30.04.2004 | 3.680,6499 | 3.696,3001 | 3.661,9099 | 3.674,28 |
| 03.05.2004 | 3.652,3001 | 3.709,5601 | 3.651,95 | 3.705,48 |
| 04.05.2004 | 3.702,48 | 3.712,52 | 3.673,24 | 3.700,79 |
| 05.05.2004 | 3.684,6299 | 3.734,6899 | 3.681,5901 | 3.729,3799 |
| 06.05.2004 | 3.700,0601 | 3.719,8501 | 3.655,1399 | 3.655,1399 |
| 07.05.2004 | 3.655,3701 | 3.666,1001 | 3.623,6001 | 3.653,1799 |
| 10.05.2004 | 3.593,3001 | 3.598,25 | 3.553,3501 | 3.553,3501 |
| 11.05.2004 | 3.570,3501 | 3.608,0501 | 3.570,3501 | 3.606,4099 |
| 12.05.2004 | 3.613,4399 | 3.613,53 | 3.563,8501 | 3.564,3401 |
| 13.05.2004 | 3.591,1499 | 3.614,24 | 3.578,54 | 3.614,24 |
| 14.05.2004 | 3.603,98 | 3.621,48 | 3.575,3601 | 3.603,26 |
| 17.05.2004 | 3.553,0701 | 3.557,6799 | 3.520,6101 | 3.553,02 |
| 18.05.2004 | 3.570,6799 | 3.572,9299 | 3.542,72 | 3.569,1399 |
| 19.05.2004 | 3.598,02 | 3.652,49 | 3.597 | 3.643,3201 |
| 20.05.2004 | 3.615,3899 | 3.619,46 | 3.594,51 | 3.609,97 |
| 21.05.2004 | 3.627,0801 | 3.639,5701 | 3.591,48 | 3.607,02 |
| 24.05.2004 | 3.605 | 3.644,2 | 3.593,5901 | 3.628,8201 |
| 25.05.2004 | 3.611,1899 | 3.621,3001 | 3.598,3101 | 3.610,53 |
| 26.05.2004 | 3.664,1499 | 3.668,04 | 3.640,1001 | 3.659,9199 |
| 27.05.2004 | 3.670,47 | 3.694,8201 | 3.668,9299 | 3.679,3701 |
| 28.05.2004 | 3.689,8601 | 3.696,6899 | 3.652,03 | 3.652,03 |
| 31.05.2004 | 3.645,8201 | 3.677,73 | 3.644,6201 | 3.669,6299 |
| 01.06.2004 | 3.668,1399 | 3.669,1699 | 3.613,4199 | 3.624,47 |
| 02.06.2004 | 3.641,6299 | 3.673,71 | 3.636,3101 | 3.646,23 |
| 03.06.2004 | 3.642,8701 | 3.654,3701 | 3.618,23 | 3.654,3701 |
| 04.06.2004 | 3.665 | 3.704,6399 | 3.654,6001 | 3.698,8701 |
| 07.06.2004 | 3.711,99 | 3.729,52 | 3.706,46 | 3.722,23 |
| 08.06.2004 | 3.738,1101 | 3.738,1201 | 3.711,51 | 3.723,46 |
| 09.06.2004 | 3.722,3001 | 3.735,02 | 3.695,0701 | 3.699,29 |
| 10.06.2004 | 3.691,9199 | 3.716,77 | 3.691,9199 | 3.711,3799 |
| 11.06.2004 | 3.708,5601 | 3.708,5601 | 3.686,4299 | 3.699,3799 |
| 14.06.2004 | 3.689,3999 | 3.695,99 | 3.636,76 | 3.647,1001 |
| 15.06.2004 | 3.650,9199 | 3.694,9099 | 3.640,8001 | 3.683,4299 |
| 16.06.2004 | 3.695,04 | 3.720,25 | 3.692,6001 | 3.714,5 |
| 17.06.2004 | 3.704,99 | 3.736,2 | 3.704,99 | 3.718,0801 |
| 18.06.2004 | 3.709,2 | 3.744,1699 | 3.699,99 | 3.740,8999 |
| 21.06.2004 | 3.753,3001 | 3.756,3201 | 3.726,21 | 3.740,28 |
| 22.06.2004 | 3.731,6899 | 3.732,48 | 3.693,8001 | 3.700,3201 |
| 23.06.2004 | 3.721,7 | 3.737,1799 | 3.715,3999 | 3.720,1399 |
| 24.06.2004 | 3.752,5501 | 3.768,0501 | 3.740,5601 | 3.755,75 |
| 25.06.2004 | 3.741,6001 | 3.756,8001 | 3.731,5701 | 3.742,3799 |
| 28.06.2004 | 3.739,1499 | 3.778,76 | 3.732,6899 | 3.771,5801 |
| 29.06.2004 | 3.756,1799 | 3.763,9399 | 3.746,1699 | 3.756,48 |
| 30.06.2004 | 3.763,0601 | 3.770,53 | 3.732,99 | 3.732,99 |
| 01.07.2004 | 3.749,3101 | 3.773,6399 | 3.708,3799 | 3.716,2 |
| 02.07.2004 | 3.708,25 | 3.717,8301 | 3.673,3301 | 3.685,0601 |
| 05.07.2004 | 3.683,7 | 3.702,6001 | 3.683,7 | 3.688,1799 |
| 06.07.2004 | 3.682,8101 | 3.689,95 | 3.650,52 | 3.660,6799 |
| 07.07.2004 | 3.663,1699 | 3.680,9199 | 3.657,28 | 3.660,3999 |
| 08.07.2004 | 3.651,0801 | 3.670,4099 | 3.627,96 | 3.670,4099 |
| 09.07.2004 | 3.648,49 | 3.676,02 | 3.635,28 | 3.668,48 |
| 12.07.2004 | 3.650,8601 | 3.680,8301 | 3.644,8501 | 3.651,6299 |
| 13.07.2004 | 3.670,3301 | 3.670,99 | 3.656,1799 | 3.656,1799 |
| 14.07.2004 | 3.636,77 | 3.651,49 | 3.617,4199 | 3.648,75 |
| 15.07.2004 | 3.640,04 | 3.645,8799 | 3.610,3701 | 3.610,5501 |
| 16.07.2004 | 3.611,6101 | 3.637,3201 | 3.607,8999 | 3.610,3999 |
| 19.07.2004 | 3.601,0501 | 3.615,95 | 3.588,6899 | 3.592,6299 |
| 20.07.2004 | 3.586,8401 | 3.610,0801 | 3.564,25 | 3.607,3899 |
| 21.07.2004 | 3.639,45 | 3.657,51 | 3.633,1799 | 3.637,47 |
| 22.07.2004 | 3.596,73 | 3.599,25 | 3.568,5901 | 3.572,8401 |
| 23.07.2004 | 3.581,3601 | 3.587,76 | 3.560,6599 | 3.567,29 |
| 26.07.2004 | 3.568,3301 | 3.582,01 | 3.530,96 | 3.532,6101 |
| 27.07.2004 | 3.538,21 | 3.567,6101 | 3.536,3601 | 3.565,1001 |
| 28.07.2004 | 3.589,97 | 3.602,6599 | 3.564,6201 | 3.575,9199 |
| 29.07.2004 | 3.588,0601 | 3.646,5601 | 3.588,0601 | 3.643,79 |
| 30.07.2004 | 3.638,1001 | 3.662,0601 | 3.620,98 | 3.647,1001 |
| 02.08.2004 | 3.622,8501 | 3.628,3601 | 3.607,26 | 3.623,79 |
| 03.08.2004 | 3.637,28 | 3.655,1101 | 3.626,52 | 3.650,8001 |
| 04.08.2004 | 3.623,0901 | 3.631,1599 | 3.592,8701 | 3.607,5801 |
| 05.08.2004 | 3.624,8201 | 3.652,6001 | 3.622,98 | 3.622,98 |
| 06.08.2004 | 3.576,3201 | 3.595,6201 | 3.525,8701 | 3.528,6399 |
| 09.08.2004 | 3.529,3401 | 3.532,3899 | 3.482,03 | 3.497,3001 |
| 10.08.2004 | 3.494,6101 | 3.533,0601 | 3.494,6101 | 3.533,0601 |
| 11.08.2004 | 3.539,53 | 3.542,3501 | 3.477,1399 | 3.502,95 |
| 12.08.2004 | 3.513,3799 | 3.535,0701 | 3.477,24 | 3.494,23 |
| 13.08.2004 | 3.467,02 | 3.495,9199 | 3.460,8999 | 3.484,8401 |
| 16.08.2004 | 3.470,3301 | 3.521,5 | 3.452,4099 | 3.516,6799 |
| 17.08.2004 | 3.512,74 | 3.553,77 | 3.507,1599 | 3.533,1299 |
| 18.08.2004 | 3.527,8601 | 3.545,79 | 3.510,78 | 3.541,48 |
| 19.08.2004 | 3.557,3101 | 3.572,1499 | 3.534,47 | 3.544,4199 |
| 20.08.2004 | 3.545,3999 | 3.545,4099 | 3.511,3001 | 3.538,02 |
| 23.08.2004 | 3.567,0901 | 3.595,52 | 3.555,27 | 3.589,6899 |
| 24.08.2004 | 3.592,5501 | 3.612,78 | 3.584,5701 | 3.594,3799 |
| 25.08.2004 | 3.607,1201 | 3.612,03 | 3.586,1599 | 3.595,26 |
| 26.08.2004 | 3.624,26 | 3.633,6299 | 3.614,9099 | 3.629,8401 |
| 27.08.2004 | 3.635,1599 | 3.649,24 | 3.622,73 | 3.649,24 |
| 30.08.2004 | 3.650,78 | 3.656,5701 | 3.631,8799 | 3.636,71 |
| 31.08.2004 | 3.621,1399 | 3.630,8501 | 3.583,74 | 3.594,28 |
| 01.09.2004 | 3.606,0801 | 3.627,8101 | 3.601,0701 | 3.613,23 |
| 02.09.2004 | 3.610,6899 | 3.640,8201 | 3.601,3799 | 3.633,3799 |
| 03.09.2004 | 3.633,8501 | 3.674,3001 | 3.624,75 | 3.665,9399 |
| 06.09.2004 | 3.671,27 | 3.681,8401 | 3.664,29 | 3.673,03 |
| 07.09.2004 | 3.673,5801 | 3.688,6299 | 3.664,3001 | 3.682,1399 |
| 08.09.2004 | 3.682,26 | 3.686,1299 | 3.670,8501 | 3.677,5501 |
| 09.09.2004 | 3.663,6899 | 3.664,54 | 3.635,52 | 3.652,02 |
| 10.09.2004 | 3.656,77 | 3.683,72 | 3.655,98 | 3.677,6101 |
| 13.09.2004 | 3.691,1101 | 3.725,3999 | 3.691,1101 | 3.725,3999 |
| 14.09.2004 | 3.716,6001 | 3.716,72 | 3.699,0901 | 3.708,03 |
| 15.09.2004 | 3.708,49 | 3.720,75 | 3.686,1599 | 3.691,8501 |
| 16.09.2004 | 3.692,5901 | 3.703,8401 | 3.677,48 | 3.691,6799 |
| 17.09.2004 | 3.701,28 | 3.736,6699 | 3.684,71 | 3.726,22 |
| 20.09.2004 | 3.716,7 | 3.719,8799 | 3.685,27 | 3.703,6899 |
| 21.09.2004 | 3.696,5601 | 3.734,48 | 3.695,3501 | 3.731,1399 |
| 22.09.2004 | 3.723,46 | 3.740,51 | 3.690,1201 | 3.692,1101 |
| 23.09.2004 | 3.682,04 | 3.685,51 | 3.642,04 | 3.653,1001 |
| 24.09.2004 | 3.648,77 | 3.676,2 | 3.644,9099 | 3.673,51 |
| 27.09.2004 | 3.678,4199 | 3.678,4199 | 3.646,0801 | 3.656,9299 |
| 28.09.2004 | 3.647,02 | 3.682,5701 | 3.643,51 | 3.667,47 |
| 29.09.2004 | 3.668,1699 | 3.695,8001 | 3.668,1699 | 3.682,6699 |
| 30.09.2004 | 3.700,73 | 3.709,25 | 3.634,0701 | 3.640,6101 |
| 01.10.2004 | 3.656,3001 | 3.730,1599 | 3.656,3001 | 3.730,1599 |
| 04.10.2004 | 3.749,0501 | 3.779,3301 | 3.749,0501 | 3.767,0601 |
| 05.10.2004 | 3.764,8799 | 3.782,3799 | 3.752,25 | 3.770,24 |
| 06.10.2004 | 3.771,3001 | 3.778,6799 | 3.750,1101 | 3.764,5901 |
| 07.10.2004 | 3.773,24 | 3.787,3899 | 3.749,6799 | 3.758,7 |
| 08.10.2004 | 3.741,46 | 3.771,28 | 3.717,02 | 3.737,8701 |
| 11.10.2004 | 3.733,8301 | 3.735,4099 | 3.714,5801 | 3.727,6399 |
| 12.10.2004 | 3.719,71 | 3.719,8601 | 3.671,28 | 3.689,8501 |
| 13.10.2004 | 3.701,45 | 3.717,6101 | 3.685,5801 | 3.694,3201 |
| 14.10.2004 | 3.675,23 | 3.685,4199 | 3.662,8701 | 3.664,95 |
| 15.10.2004 | 3.647,5901 | 3.670,76 | 3.638,1399 | 3.670,76 |
| 18.10.2004 | 3.679,77 | 3.683,5 | 3.653,1699 | 3.659,8101 |
| 19.10.2004 | 3.689,1899 | 3.723,4399 | 3.689,1899 | 3.700,5601 |
| 20.10.2004 | 3.662,95 | 3.673,6699 | 3.650,6201 | 3.665,6799 |
| 21.10.2004 | 3.696,02 | 3.696,02 | 3.651,9199 | 3.687,53 |
| 22.10.2004 | 3.689,0501 | 3.712,1699 | 3.679,1499 | 3.687,1699 |
| 25.10.2004 | 3.636,27 | 3.636,27 | 3.599,3701 | 3.609,0601 |
| 26.10.2004 | 3.612,3899 | 3.623,3001 | 3.600,75 | 3.619,48 |
| 27.10.2004 | 3.637,0601 | 3.680,3999 | 3.628,74 | 3.678,3899 |
| 28.10.2004 | 3.699,8999 | 3.724,0901 | 3.699,01 | 3.721,8201 |
| 29.10.2004 | 3.708,51 | 3.738,5901 | 3.706,8201 | 3.706,8201 |
| 01.11.2004 | 3.697,9399 | 3.741,54 | 3.697,9399 | 3.734,0701 |
| 02.11.2004 | 3.738,9299 | 3.766,3899 | 3.731,53 | 3.765,8401 |
| 03.11.2004 | 3.790,2 | 3.798,2 | 3.765,21 | 3.769,9299 |
| 04.11.2004 | 3.748,71 | 3.768,01 | 3.741,46 | 3.762,45 |
| 05.11.2004 | 3.796,1899 | 3.811,6001 | 3.776,01 | 3.780,99 |
| 08.11.2004 | 3.782,3501 | 3.787,29 | 3.770,51 | 3.776,99 |
| 09.11.2004 | 3.784,1599 | 3.785,74 | 3.767,1201 | 3.769,9399 |
| 10.11.2004 | 3.782,03 | 3.798,76 | 3.780,0701 | 3.784,9099 |
| 11.11.2004 | 3.780,1201 | 3.839,5 | 3.776,54 | 3.833,79 |
| 12.11.2004 | 3.844,4099 | 3.850,1599 | 3.826,3201 | 3.835,1101 |
| 15.11.2004 | 3.848,0901 | 3.856,01 | 3.820,5601 | 3.820,97 |
| 16.11.2004 | 3.827,26 | 3.832,74 | 3.781,8101 | 3.794,27 |
| 17.11.2004 | 3.801,5 | 3.844,1399 | 3.793,98 | 3.844,1399 |
| 18.11.2004 | 3.826,6799 | 3.839,8701 | 3.819,76 | 3.830,3899 |
| 19.11.2004 | 3.837,9199 | 3.844,3799 | 3.792,95 | 3.798,78 |
| 22.11.2004 | 3.776,52 | 3.783,1101 | 3.754,1599 | 3.774,25 |
| 23.11.2004 | 3.795,1799 | 3.807,3799 | 3.772,98 | 3.780,0901 |
| 24.11.2004 | 3.798 | 3.798 | 3.754,1399 | 3.760,7 |
| 25.11.2004 | 3.771,3601 | 3.802,8501 | 3.769,4299 | 3.797,5901 |
| 26.11.2004 | 3.783,6001 | 3.791,8999 | 3.764,3101 | 3.782,2 |
| 29.11.2004 | 3.787,0901 | 3.824,6001 | 3.780,6101 | 3.780,6101 |
| 30.11.2004 | 3.796,1299 | 3.796,1299 | 3.745,75 | 3.753,75 |
| 01.12.2004 | 3.751,74 | 3.805,8501 | 3.744,3601 | 3.796,71 |
| 02.12.2004 | 3.808,47 | 3.822,25 | 3.796,0801 | 3.811,45 |
| 03.12.2004 | 3.812,4199 | 3.824,47 | 3.771,6101 | 3.783,51 |
| 06.12.2004 | 3.765,0901 | 3.771,0901 | 3.755,6799 | 3.767,3899 |
| 07.12.2004 | 3.770,5701 | 3.800,49 | 3.763,0801 | 3.787,45 |
| 08.12.2004 | 3.763,51 | 3.782,4399 | 3.755,1499 | 3.775,04 |
| 09.12.2004 | 3.760,3401 | 3.786 | 3.735,5501 | 3.747,46 |
| 10.12.2004 | 3.768,23 | 3.779,1699 | 3.753,6799 | 3.768,4199 |
| 13.12.2004 | 3.777,0701 | 3.813,6899 | 3.775 | 3.805,9399 |
| 14.12.2004 | 3.827,74 | 3.829,8001 | 3.803,9199 | 3.814,3899 |
| 15.12.2004 | 3.821,75 | 3.825,73 | 3.802,0601 | 3.802,99 |
| 16.12.2004 | 3.805,3301 | 3.818,1101 | 3.804,1201 | 3.810,6699 |
| 17.12.2004 | 3.812,49 | 3.814,77 | 3.742,9399 | 3.744,9199 |
| 20.12.2004 | 3.742,8201 | 3.776,03 | 3.742,6101 | 3.764,04 |
| 21.12.2004 | 3.758,53 | 3.773,4399 | 3.755,5501 | 3.770,03 |
| 22.12.2004 | 3.793,3899 | 3.811,3001 | 3.789,49 | 3.806,1499 |
| 23.12.2004 | 3.800,4299 | 3.822,01 | 3.799,96 | 3.819,6799 |
| 24.12.2004 | 3.816,6299 | 3.823,53 | 3.808,1899 | 3.822,76 |
| 27.12.2004 | 3.812,6799 | 3.833,6299 | 3.812,02 | 3.817,6899 |
| 28.12.2004 | 3.820,8701 | 3.825,3101 | 3.808,1899 | 3.824,8301 |
| 29.12.2004 | 3.832,21 | 3.838,1799 | 3.818,21 | 3.827,1599 |
| 30.12.2004 | 3.838,8799 | 3.838,8799 | 3.826,3001 | 3.827,95 |
| 31.12.2004 | 3.820,8701 | 3.821,1599 | 3.801,78 | 3.821,1599 |