^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
2009 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.346,711
KAPANIŞ 3.346,4437
En Düşük
DÜŞÜK 2.465,46
En Yüksek
YÜKSEK 3.976,9199
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2009 | 3.240,75 | 3.349,6899 | 3.219,5501 | 3.349,6899 |
| 05.01.2009 | 3.381,28 | 3.382,8501 | 3.323,1201 | 3.359,9199 |
| 06.01.2009 | 3.372,78 | 3.426,04 | 3.339,29 | 3.396,22 |
| 07.01.2009 | 3.378,99 | 3.403,3301 | 3.316,6001 | 3.346,0901 |
| 08.01.2009 | 3.308,6399 | 3.346,28 | 3.269,8001 | 3.324,3301 |
| 09.01.2009 | 3.337,8401 | 3.368,3001 | 3.271,03 | 3.299,5 |
| 12.01.2009 | 3.287,5801 | 3.305,46 | 3.236,47 | 3.246,1201 |
| 13.01.2009 | 3.232,25 | 3.234,52 | 3.154,29 | 3.197,8899 |
| 14.01.2009 | 3.216,8799 | 3.219,3701 | 3.018,0601 | 3.052 |
| 15.01.2009 | 3.056,95 | 3.071,5501 | 2.962,5601 | 2.995,8799 |
| 16.01.2009 | 3.059,21 | 3.107,8501 | 3.009,5 | 3.016,75 |
| 19.01.2009 | 3.069,9199 | 3.083,3899 | 2.949,6399 | 2.989,6899 |
| 20.01.2009 | 2.984,8101 | 3.031,5501 | 2.912,53 | 2.925,28 |
| 21.01.2009 | 2.885,0901 | 2.947,6499 | 2.841,8701 | 2.905,5701 |
| 22.01.2009 | 2.964,6599 | 2.981,1001 | 2.864,74 | 2.869,6201 |
| 23.01.2009 | 2.869,23 | 2.885,6201 | 2.770,0901 | 2.849,1399 |
| 26.01.2009 | 2.838,74 | 2.968,1101 | 2.834,54 | 2.955,3701 |
| 27.01.2009 | 2.970,45 | 2.970,95 | 2.907,6399 | 2.954,53 |
| 28.01.2009 | 2.998,3501 | 3.085,6899 | 2.989,6799 | 3.076,01 |
| 29.01.2009 | 3.054,1499 | 3.064,1399 | 2.986,01 | 3.009,75 |
| 30.01.2009 | 2.999,46 | 3.028,0901 | 2.949,3899 | 2.973,9199 |
| 02.02.2009 | 2.929,1899 | 2.940,6299 | 2.867,6799 | 2.930,0501 |
| 03.02.2009 | 2.951,3101 | 2.989,1699 | 2.899,22 | 2.982,3899 |
| 04.02.2009 | 3.007,96 | 3.097,73 | 2.988,45 | 3.068,99 |
| 05.02.2009 | 3.011,1299 | 3.069,1101 | 2.976,5901 | 3.066,29 |
| 06.02.2009 | 3.090,0801 | 3.146,6899 | 3.056,9199 | 3.122,79 |
| 09.02.2009 | 3.110,6001 | 3.146,1299 | 3.089,77 | 3.134,8701 |
| 10.02.2009 | 3.102,3001 | 3.124,0501 | 3.020,75 | 3.020,75 |
| 11.02.2009 | 2.995,75 | 3.034,01 | 2.986,21 | 3.027,72 |
| 12.02.2009 | 3.010,48 | 3.012,0601 | 2.932,4099 | 2.964,3401 |
| 13.02.2009 | 3.012,1799 | 3.044,73 | 2.986,28 | 2.997,8601 |
| 16.02.2009 | 2.977,1699 | 2.994,4099 | 2.960,77 | 2.962,22 |
| 17.02.2009 | 2.933,3601 | 2.935,79 | 2.854,76 | 2.875,23 |
| 18.02.2009 | 2.895,29 | 2.898,3401 | 2.825,48 | 2.874,0701 |
| 19.02.2009 | 2.893,0501 | 2.913,1001 | 2.861,1499 | 2.872,6001 |
| 20.02.2009 | 2.817,47 | 2.830,3301 | 2.750,5501 | 2.750,5501 |
| 23.02.2009 | 2.805,6699 | 2.810,9099 | 2.719,3001 | 2.727,8701 |
| 24.02.2009 | 2.700,4199 | 2.733,8701 | 2.669,5 | 2.708,0501 |
| 25.02.2009 | 2.760,1201 | 2.760,1201 | 2.662,73 | 2.696,9199 |
| 26.02.2009 | 2.735,8401 | 2.769,5701 | 2.694,77 | 2.744,8401 |
| 27.02.2009 | 2.709,5601 | 2.714,51 | 2.644,1899 | 2.702,48 |
| 02.03.2009 | 2.632,9199 | 2.639,21 | 2.581,46 | 2.581,46 |
| 03.03.2009 | 2.591,1101 | 2.616,76 | 2.552,3101 | 2.554,5501 |
| 04.03.2009 | 2.595,8899 | 2.675,6799 | 2.575,3999 | 2.675,6799 |
| 05.03.2009 | 2.657,8201 | 2.664,1899 | 2.569,6299 | 2.569,6299 |
| 06.03.2009 | 2.566,3001 | 2.597,75 | 2.521,46 | 2.534,45 |
| 09.03.2009 | 2.552,99 | 2.552,99 | 2.465,46 | 2.519,29 |
| 10.03.2009 | 2.519,4299 | 2.673,03 | 2.510,24 | 2.663,6799 |
| 11.03.2009 | 2.656,9399 | 2.734,7 | 2.617,4399 | 2.674,2 |
| 12.03.2009 | 2.640,4399 | 2.697,4299 | 2.594,73 | 2.694,25 |
| 13.03.2009 | 2.744,4099 | 2.771,72 | 2.694,5901 | 2.705,6299 |
| 16.03.2009 | 2.761,54 | 2.791,6599 | 2.747,29 | 2.791,6599 |
| 17.03.2009 | 2.764,02 | 2.782,1699 | 2.722,1899 | 2.767,28 |
| 18.03.2009 | 2.805,1399 | 2.813,9299 | 2.720,4399 | 2.760,3401 |
| 19.03.2009 | 2.784,9299 | 2.833,21 | 2.760,6699 | 2.776,99 |
| 20.03.2009 | 2.748,73 | 2.798,04 | 2.724,5601 | 2.791,1399 |
| 23.03.2009 | 2.845,77 | 2.873,99 | 2.801,9399 | 2.869,5701 |
| 24.03.2009 | 2.915,1101 | 2.916,6699 | 2.840,96 | 2.874,3899 |
| 25.03.2009 | 2.853,76 | 2.918,23 | 2.844,8001 | 2.893,45 |
| 26.03.2009 | 2.899,9299 | 2.906,48 | 2.856,8899 | 2.892,0701 |
| 27.03.2009 | 2.890,4199 | 2.902 | 2.823,99 | 2.840,6201 |
| 30.03.2009 | 2.788,3701 | 2.794,78 | 2.719,3401 | 2.719,3401 |
| 31.03.2009 | 2.746,3999 | 2.807,96 | 2.734,6899 | 2.807,3401 |
| 01.04.2009 | 2.792,5901 | 2.841,3799 | 2.741,27 | 2.839,6101 |
| 02.04.2009 | 2.896,6699 | 3.000,98 | 2.896,6699 | 2.992,0601 |
| 03.04.2009 | 2.972,8701 | 3.019,02 | 2.947,99 | 2.958,74 |
| 06.04.2009 | 2.993,0801 | 3.018,3601 | 2.905,1201 | 2.929,75 |
| 07.04.2009 | 2.936,1599 | 2.950,3601 | 2.876,02 | 2.902,3101 |
| 08.04.2009 | 2.855,22 | 2.936,8201 | 2.847,96 | 2.921,0601 |
| 09.04.2009 | 2.949,95 | 2.990,6299 | 2.923,4099 | 2.974,1799 |
| 14.04.2009 | 2.994,45 | 3.028,3601 | 2.960,8201 | 3.000,22 |
| 15.04.2009 | 2.963,77 | 3.003 | 2.956,45 | 2.985,74 |
| 16.04.2009 | 3.006,8999 | 3.054,1399 | 2.977,8301 | 3.038,1799 |
| 17.04.2009 | 3.048,6399 | 3.102,04 | 3.029,6101 | 3.091,96 |
| 20.04.2009 | 3.081,1499 | 3.082,5601 | 2.958,53 | 2.969,3999 |
| 21.04.2009 | 2.963,99 | 3.003,3401 | 2.898,52 | 2.973,9399 |
| 22.04.2009 | 2.974,5701 | 3.026,3301 | 2.935,1799 | 3.025,24 |
| 23.04.2009 | 2.996,1001 | 3.056,6399 | 2.983,99 | 3.008,6201 |
| 24.04.2009 | 3.022,1599 | 3.102,8501 | 3.016,95 | 3.102,8501 |
| 27.04.2009 | 3.043,3001 | 3.109,51 | 3.040,45 | 3.102,4299 |
| 28.04.2009 | 3.044,6499 | 3.085,4399 | 3.016,0601 | 3.051,02 |
| 29.04.2009 | 3.073,3501 | 3.125,1699 | 3.062,8899 | 3.116,9399 |
| 30.04.2009 | 3.142,4199 | 3.194,25 | 3.141,3601 | 3.159,8501 |
| 04.05.2009 | 3.180,26 | 3.241,3401 | 3.168,25 | 3.237,97 |
| 05.05.2009 | 3.243,6201 | 3.260,6201 | 3.209,8701 | 3.225 |
| 06.05.2009 | 3.220,79 | 3.308,6399 | 3.205,73 | 3.283,51 |
| 07.05.2009 | 3.309,75 | 3.355,95 | 3.244,27 | 3.251,52 |
| 08.05.2009 | 3.281,6499 | 3.345,46 | 3.279,1599 | 3.312,5901 |
| 11.05.2009 | 3.312,6499 | 3.312,6499 | 3.224,54 | 3.248,6699 |
| 12.05.2009 | 3.209,47 | 3.270,6101 | 3.209,47 | 3.231,1001 |
| 13.05.2009 | 3.241,25 | 3.254,8301 | 3.152,53 | 3.152,8999 |
| 14.05.2009 | 3.136,3101 | 3.167,1299 | 3.118,0601 | 3.156,29 |
| 15.05.2009 | 3.179,29 | 3.190,74 | 3.134,8999 | 3.169,0501 |
| 18.05.2009 | 3.135,1201 | 3.245,3899 | 3.115,27 | 3.245,3899 |
| 19.05.2009 | 3.264,3001 | 3.294,6899 | 3.246,0801 | 3.274,96 |
| 20.05.2009 | 3.262,3601 | 3.320,3301 | 3.258,5801 | 3.303,3701 |
| 21.05.2009 | 3.261,3201 | 3.266,47 | 3.208,8101 | 3.217,4099 |
| 22.05.2009 | 3.233,8201 | 3.260,6299 | 3.199,8001 | 3.227,97 |
| 25.05.2009 | 3.235,22 | 3.249,01 | 3.168,22 | 3.236,1599 |
| 26.05.2009 | 3.215,96 | 3.277,23 | 3.170,5601 | 3.270,0901 |
| 27.05.2009 | 3.281,9199 | 3.301,77 | 3.267,1001 | 3.294,8601 |
| 28.05.2009 | 3.250,0501 | 3.293,6101 | 3.231,6101 | 3.263,7 |
| 29.05.2009 | 3.306,4299 | 3.317,5801 | 3.267,8899 | 3.277,6499 |
| 01.06.2009 | 3.339,3799 | 3.384,0801 | 3.331,6101 | 3.379,49 |
| 02.06.2009 | 3.346,5601 | 3.399,5901 | 3.342,28 | 3.378,04 |
| 03.06.2009 | 3.387,8799 | 3.387,8799 | 3.288,99 | 3.309,6499 |
| 04.06.2009 | 3.316,9099 | 3.351,6399 | 3.308,49 | 3.312,03 |
| 05.06.2009 | 3.338,73 | 3.389,8101 | 3.318,03 | 3.339,0501 |
| 08.06.2009 | 3.327,5601 | 3.330,8501 | 3.275,7 | 3.289,6599 |
| 09.06.2009 | 3.314,6599 | 3.332,3501 | 3.284,1399 | 3.296,73 |
| 10.06.2009 | 3.338,76 | 3.370,8701 | 3.303,04 | 3.315,27 |
| 11.06.2009 | 3.301,0601 | 3.343,0601 | 3.294,3401 | 3.334,9399 |
| 12.06.2009 | 3.331,1101 | 3.340,5 | 3.310,52 | 3.326,1399 |
| 15.06.2009 | 3.308,5701 | 3.308,5701 | 3.213,3201 | 3.219,5801 |
| 16.06.2009 | 3.224,28 | 3.247,76 | 3.209,8101 | 3.213,95 |
| 17.06.2009 | 3.202,3601 | 3.211,1201 | 3.136,9099 | 3.161,1399 |
| 18.06.2009 | 3.172,8799 | 3.207,0801 | 3.139,4099 | 3.194,0601 |
| 19.06.2009 | 3.195,8501 | 3.243,96 | 3.183,8601 | 3.221,27 |
| 22.06.2009 | 3.221,1599 | 3.224,4199 | 3.123,1001 | 3.123,25 |
| 23.06.2009 | 3.097,3899 | 3.143,53 | 3.097,3899 | 3.116,8201 |
| 24.06.2009 | 3.136,77 | 3.196,97 | 3.104,8401 | 3.184,76 |
| 25.06.2009 | 3.178,72 | 3.186,24 | 3.110,3501 | 3.163,1001 |
| 26.06.2009 | 3.181,1399 | 3.204,01 | 3.112,6201 | 3.129,73 |
| 29.06.2009 | 3.122,54 | 3.205,3601 | 3.120,96 | 3.193,6799 |
| 30.06.2009 | 3.207,97 | 3.207,97 | 3.124,72 | 3.140,4399 |
| 01.07.2009 | 3.163,53 | 3.233,6001 | 3.161,8301 | 3.217 |
| 02.07.2009 | 3.200,75 | 3.200,75 | 3.116,4099 | 3.116,4099 |
| 03.07.2009 | 3.126,71 | 3.132,73 | 3.092,1799 | 3.119,51 |
| 06.07.2009 | 3.089,2 | 3.103,22 | 3.059,0601 | 3.082,1599 |
| 07.07.2009 | 3.098,28 | 3.112,95 | 3.044,71 | 3.048,5701 |
| 08.07.2009 | 3.031,8601 | 3.048,8401 | 3.000,28 | 3.009,71 |
| 09.07.2009 | 3.027,3799 | 3.059,0901 | 3.013,27 | 3.025,9399 |
| 10.07.2009 | 3.010,53 | 3.022,5801 | 2.976,8101 | 2.983,1001 |
| 13.07.2009 | 2.974,3301 | 3.052,0801 | 2.957,8301 | 3.052,0801 |
| 14.07.2009 | 3.066,98 | 3.093,9199 | 3.045,3401 | 3.081,8701 |
| 15.07.2009 | 3.104,95 | 3.171,27 | 3.102,3501 | 3.171,27 |
| 16.07.2009 | 3.168,47 | 3.227,8201 | 3.157,26 | 3.199,6799 |
| 17.07.2009 | 3.221,8601 | 3.235,8201 | 3.206,95 | 3.218,46 |
| 20.07.2009 | 3.252,1499 | 3.279,1001 | 3.233,9399 | 3.270,9399 |
| 21.07.2009 | 3.276,97 | 3.330,28 | 3.265,6299 | 3.302,8899 |
| 22.07.2009 | 3.308,99 | 3.308,99 | 3.267,6499 | 3.305,0701 |
| 23.07.2009 | 3.315,54 | 3.380,1599 | 3.280,6799 | 3.373,72 |
| 24.07.2009 | 3.357,6699 | 3.408,28 | 3.346,9099 | 3.366,45 |
| 27.07.2009 | 3.405,1599 | 3.406,3999 | 3.350,3701 | 3.372,3601 |
| 28.07.2009 | 3.374,9299 | 3.400,5701 | 3.327,45 | 3.330,97 |
| 29.07.2009 | 3.322,21 | 3.394,6799 | 3.322,21 | 3.365,6201 |
| 30.07.2009 | 3.397,3899 | 3.455,51 | 3.373,0801 | 3.435,49 |
| 31.07.2009 | 3.423,8601 | 3.447,1499 | 3.408 | 3.426,27 |
| 03.08.2009 | 3.427,45 | 3.505,8401 | 3.417,8201 | 3.477,8001 |
| 04.08.2009 | 3.481,49 | 3.482,3301 | 3.441,4299 | 3.476,3701 |
| 05.08.2009 | 3.475,7 | 3.507,8899 | 3.443,9399 | 3.458,53 |
| 06.08.2009 | 3.483,1399 | 3.507,8301 | 3.458,3001 | 3.477,8301 |
| 07.08.2009 | 3.467,72 | 3.539,3101 | 3.437 | 3.521,1399 |
| 10.08.2009 | 3.504,99 | 3.509,96 | 3.482,8401 | 3.504,54 |
| 11.08.2009 | 3.511,76 | 3.528,21 | 3.444,52 | 3.456,1799 |
| 12.08.2009 | 3.455,8701 | 3.511,76 | 3.435,8701 | 3.507,24 |
| 13.08.2009 | 3.511,1899 | 3.558,47 | 3.503,99 | 3.524,3899 |
| 14.08.2009 | 3.535,3899 | 3.553,8101 | 3.480,47 | 3.495,27 |
| 17.08.2009 | 3.472,3899 | 3.474,3301 | 3.396,6001 | 3.419,6899 |
| 18.08.2009 | 3.435,75 | 3.450,6899 | 3.419,71 | 3.450,6899 |
| 19.08.2009 | 3.424,9399 | 3.467,6399 | 3.404,8899 | 3.450,3401 |
| 20.08.2009 | 3.489,21 | 3.516,8799 | 3.477,1899 | 3.505,3201 |
| 21.08.2009 | 3.494,25 | 3.623,3501 | 3.489,74 | 3.615,8101 |
| 24.08.2009 | 3.631,4199 | 3.660,52 | 3.621,0501 | 3.652,1699 |
| 25.08.2009 | 3.618,77 | 3.689,2 | 3.614,6101 | 3.680,6101 |
| 26.08.2009 | 3.668,8001 | 3.693,8201 | 3.657,6001 | 3.668,3401 |
| 27.08.2009 | 3.668,1201 | 3.686,0701 | 3.634,4399 | 3.648,53 |
| 28.08.2009 | 3.680,96 | 3.724,3401 | 3.667,8001 | 3.693,1399 |
| 31.08.2009 | 3.668,3701 | 3.682,5901 | 3.647,4099 | 3.653,54 |
| 01.09.2009 | 3.676,95 | 3.686,0801 | 3.583,4399 | 3.583,4399 |
| 02.09.2009 | 3.578,7 | 3.581,1399 | 3.535,49 | 3.573,1299 |
| 03.09.2009 | 3.587,3999 | 3.593,8101 | 3.542,96 | 3.553,51 |
| 04.09.2009 | 3.567,47 | 3.603,3501 | 3.566,9099 | 3.598,76 |
| 07.09.2009 | 3.625,53 | 3.659,8201 | 3.621,6001 | 3.652,8301 |
| 08.09.2009 | 3.662,9199 | 3.676,8701 | 3.642,45 | 3.660,96 |
| 09.09.2009 | 3.645,9399 | 3.707,6899 | 3.643,71 | 3.707,6899 |
| 10.09.2009 | 3.725,76 | 3.731,9199 | 3.679,21 | 3.705,8701 |
| 11.09.2009 | 3.722,97 | 3.751,4399 | 3.722,52 | 3.734,8899 |
| 14.09.2009 | 3.694,6899 | 3.733,1499 | 3.674,22 | 3.730,6101 |
| 15.09.2009 | 3.743,46 | 3.766,28 | 3.724,3799 | 3.752,21 |
| 16.09.2009 | 3.771,6101 | 3.821,24 | 3.767,1599 | 3.813,79 |
| 17.09.2009 | 3.844,1899 | 3.844,45 | 3.810,02 | 3.835,27 |
| 18.09.2009 | 3.816,5701 | 3.853,97 | 3.812,71 | 3.827,8401 |
| 21.09.2009 | 3.827,45 | 3.833,0801 | 3.787,52 | 3.812,1599 |
| 22.09.2009 | 3.827,3301 | 3.856,6699 | 3.815,1599 | 3.823,52 |
| 23.09.2009 | 3.822,6001 | 3.849,27 | 3.807,1299 | 3.821,79 |
| 24.09.2009 | 3.808,8899 | 3.849,9399 | 3.751,75 | 3.758,3601 |
| 25.09.2009 | 3.760,75 | 3.768,52 | 3.731,99 | 3.739,1399 |
| 28.09.2009 | 3.727,77 | 3.825 | 3.703,0801 | 3.825 |
| 29.09.2009 | 3.830,5801 | 3.845,01 | 3.798,71 | 3.814,1001 |
| 30.09.2009 | 3.825,1699 | 3.841,99 | 3.763,3501 | 3.795,4099 |
| 01.10.2009 | 3.802,03 | 3.821,4199 | 3.720,22 | 3.720,77 |
| 02.10.2009 | 3.695,47 | 3.698,79 | 3.627,3999 | 3.649,8999 |
| 05.10.2009 | 3.651,98 | 3.677,3701 | 3.629,4099 | 3.675,01 |
| 06.10.2009 | 3.691,1001 | 3.770,21 | 3.678,5601 | 3.770,21 |
| 07.10.2009 | 3.764,9099 | 3.792,03 | 3.748,9299 | 3.756,4099 |
| 08.10.2009 | 3.815,0901 | 3.818,27 | 3.778,8101 | 3.806,8101 |
| 09.10.2009 | 3.788,3301 | 3.822,96 | 3.777,74 | 3.799,6101 |
| 12.10.2009 | 3.813,3799 | 3.859,1499 | 3.805,96 | 3.845,8001 |
| 13.10.2009 | 3.836,6699 | 3.846,74 | 3.790,6599 | 3.801,3899 |
| 14.10.2009 | 3.846,6299 | 3.885,23 | 3.844,1899 | 3.882,6699 |
| 15.10.2009 | 3.885,8701 | 3.898,22 | 3.862,6799 | 3.883,8301 |
| 16.10.2009 | 3.890,6599 | 3.907,49 | 3.817,8999 | 3.827,6001 |
| 19.10.2009 | 3.842,54 | 3.892,3601 | 3.842,54 | 3.892,3601 |
| 20.10.2009 | 3.906,49 | 3.913,8101 | 3.863,3401 | 3.871,45 |
| 21.10.2009 | 3.880,8701 | 3.888,49 | 3.805,9199 | 3.873,22 |
| 22.10.2009 | 3.823,4399 | 3.831,1799 | 3.792,48 | 3.820,8501 |
| 23.10.2009 | 3.856,0801 | 3.878,4399 | 3.807,0801 | 3.808,24 |
| 26.10.2009 | 3.823,8201 | 3.838,45 | 3.732,6399 | 3.744,45 |
| 27.10.2009 | 3.750,5901 | 3.772,3501 | 3.725,3999 | 3.743,95 |
| 28.10.2009 | 3.731,5 | 3.734,3101 | 3.661,0701 | 3.663,78 |
| 29.10.2009 | 3.654,8999 | 3.721,73 | 3.641,1299 | 3.714,02 |
| 30.10.2009 | 3.718,6899 | 3.727,6101 | 3.600,46 | 3.607,6899 |
| 02.11.2009 | 3.603,6399 | 3.665,9199 | 3.590,73 | 3.639,46 |
| 03.11.2009 | 3.602,8401 | 3.607,8601 | 3.549,6499 | 3.584,25 |
| 04.11.2009 | 3.616,2 | 3.682,5 | 3.611,97 | 3.670,3301 |
| 05.11.2009 | 3.637,1201 | 3.728,76 | 3.617,0901 | 3.708,73 |
| 06.11.2009 | 3.703,3401 | 3.725,8999 | 3.658,03 | 3.707,29 |
| 09.11.2009 | 3.737,4299 | 3.786,48 | 3.737,3701 | 3.785,49 |
| 10.11.2009 | 3.788,8001 | 3.802,8999 | 3.775,26 | 3.785,5901 |
| 11.11.2009 | 3.818,1699 | 3.843,8799 | 3.803,1101 | 3.814,3899 |
| 12.11.2009 | 3.799,95 | 3.843,76 | 3.791,29 | 3.808,0701 |
| 13.11.2009 | 3.794,6299 | 3.810,7 | 3.764,51 | 3.806,01 |
| 16.11.2009 | 3.837,24 | 3.868,1599 | 3.830,26 | 3.863,1599 |
| 17.11.2009 | 3.850,28 | 3.859,4299 | 3.821,8201 | 3.829,0601 |
| 18.11.2009 | 3.850,27 | 3.862,1699 | 3.815,04 | 3.828,1599 |
| 19.11.2009 | 3.818,6499 | 3.824,29 | 3.751 | 3.760,22 |
| 20.11.2009 | 3.772,3701 | 3.788,0701 | 3.714,4199 | 3.729,3601 |
| 23.11.2009 | 3.766,3799 | 3.828,6899 | 3.765,3101 | 3.813,1699 |
| 24.11.2009 | 3.779,5701 | 3.818,73 | 3.770,6799 | 3.784,6201 |
| 25.11.2009 | 3.812,3701 | 3.827,3799 | 3.783,6201 | 3.809,1599 |
| 26.11.2009 | 3.787,72 | 3.792,8999 | 3.672,78 | 3.679,23 |
| 27.11.2009 | 3.613,28 | 3.748,0801 | 3.610,8101 | 3.721,45 |
| 30.11.2009 | 3.732,6299 | 3.732,6299 | 3.669,27 | 3.680,1499 |
| 01.12.2009 | 3.720,28 | 3.775,74 | 3.714,78 | 3.775,74 |
| 02.12.2009 | 3.774,6699 | 3.811,6001 | 3.764,8401 | 3.795,9199 |
| 03.12.2009 | 3.828,6101 | 3.841,1101 | 3.788,8001 | 3.799,1101 |
| 04.12.2009 | 3.782,6599 | 3.876,23 | 3.772,3401 | 3.846,6201 |
| 07.12.2009 | 3.836,0501 | 3.853,98 | 3.803,6201 | 3.840,0501 |
| 08.12.2009 | 3.829,1101 | 3.854,0801 | 3.761,8601 | 3.785,3001 |
| 09.12.2009 | 3.776,53 | 3.799,8701 | 3.734,71 | 3.757,3899 |
| 10.12.2009 | 3.756,8999 | 3.805,1699 | 3.753,1201 | 3.798,3799 |
| 11.12.2009 | 3.795,0601 | 3.836,8799 | 3.795,0601 | 3.803,72 |
| 14.12.2009 | 3.839,75 | 3.846,75 | 3.811,6201 | 3.830,4399 |
| 15.12.2009 | 3.834,53 | 3.843,1299 | 3.793,6499 | 3.834,0901 |
| 16.12.2009 | 3.837,1101 | 3.878,2 | 3.836,28 | 3.875,8201 |
| 17.12.2009 | 3.847,99 | 3.864,0501 | 3.820,8799 | 3.830,8201 |
| 18.12.2009 | 3.833,72 | 3.871 | 3.794,4399 | 3.794,4399 |
| 21.12.2009 | 3.807,8401 | 3.873,8799 | 3.802,1299 | 3.872,0601 |
| 22.12.2009 | 3.878,8601 | 3.918,6699 | 3.876,8201 | 3.898,3799 |
| 23.12.2009 | 3.923,3101 | 3.930,76 | 3.898,8201 | 3.910,75 |
| 24.12.2009 | 3.909,4299 | 3.922,9299 | 3.909,4299 | 3.912,73 |
| 28.12.2009 | 3.939,6599 | 3.951,78 | 3.934,3601 | 3.947,1499 |
| 29.12.2009 | 3.959,03 | 3.976,9199 | 3.949,97 | 3.959,98 |
| 30.12.2009 | 3.953,3001 | 3.967,1599 | 3.928,2 | 3.935,5 |
| 31.12.2009 | 3.952,53 | 3.959,2 | 3.936,3301 | 3.936,3301 |