^HSI
Hang Seng Index
11:08:28
23924.81 HK$
0.0000 (%0.00)
Önceki Kapanış: 24312.16
Düşük₺23749.99
Yüksek₺24163.25
^HSI: Hang Seng Index Arşiv
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 14.352,7684
KAPANIŞ 14.352,5926
En Düşük
DÜŞÜK 13.320,53
En Yüksek
YÜKSEK 15.508,57
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2005 | 14.216,04 | 14.267,21 | 14.150,02 | 14.237,42 |
| 04.01.2005 | 14.198,51 | 14.198,51 | 13.991,2 | 14.045,9 |
| 05.01.2005 | 13.939,02 | 13.941,13 | 13.709,58 | 13.764,36 |
| 06.01.2005 | 13.718,79 | 13.789,15 | 13.672,56 | 13.712,04 |
| 07.01.2005 | 13.698,16 | 13.771,45 | 13.403 | 13.574,86 |
| 10.01.2005 | 13.573,42 | 13.605,02 | 13.435,43 | 13.531,39 |
| 11.01.2005 | 13.609,31 | 13.649,43 | 13.455,31 | 13.509,25 |
| 12.01.2005 | 13.456,54 | 13.565,31 | 13.352,71 | 13.565,31 |
| 13.01.2005 | 13.570,22 | 13.631,41 | 13.533,01 | 13.573,28 |
| 14.01.2005 | 13.509,46 | 13.582,54 | 13.411,31 | 13.494,78 |
| 17.01.2005 | 13.529,08 | 13.636,77 | 13.528,11 | 13.621,65 |
| 18.01.2005 | 13.621,96 | 13.621,96 | 13.489,99 | 13.604,22 |
| 19.01.2005 | 13.634,01 | 13.700,94 | 13.586,34 | 13.678,63 |
| 20.01.2005 | 13.550,98 | 13.585,67 | 13.500,58 | 13.543,59 |
| 21.01.2005 | 13.495,93 | 13.518,69 | 13.432,46 | 13.481,02 |
| 24.01.2005 | 13.449,88 | 13.483,13 | 13.320,53 | 13.386,99 |
| 25.01.2005 | 13.378,84 | 13.594,86 | 13.356,24 | 13.584,06 |
| 26.01.2005 | 13.599,2 | 13.652,45 | 13.558,03 | 13.623,68 |
| 27.01.2005 | 13.636,74 | 13.750,48 | 13.596,41 | 13.628,91 |
| 28.01.2005 | 13.633,68 | 13.679,31 | 13.559,98 | 13.650,06 |
| 31.01.2005 | 13.625,23 | 13.762,86 | 13.581,19 | 13.721,69 |
| 01.02.2005 | 13.714,42 | 13.736,64 | 13.522,43 | 13.578,26 |
| 02.02.2005 | 13.573,64 | 13.607,88 | 13.454,4 | 13.555,8 |
| 03.02.2005 | 13.525,89 | 13.586,85 | 13.456,14 | 13.515,33 |
| 04.02.2005 | 13.495,71 | 13.623,6 | 13.470,48 | 13.585,17 |
| 07.02.2005 | 13.749,08 | 13.816,86 | 13.749,08 | 13.795 |
| 08.02.2005 | 13.806,56 | 13.863,99 | 13.788,33 | 13.845,63 |
| 14.02.2005 | 14.006,54 | 14.043,94 | 13.943,46 | 14.017,23 |
| 15.02.2005 | 14.042,38 | 14.065,66 | 13.978,24 | 13.995,83 |
| 16.02.2005 | 14.029,5 | 14.044,83 | 13.962,48 | 14.015,49 |
| 17.02.2005 | 14.024,13 | 14.037,62 | 13.936,63 | 13.967,82 |
| 18.02.2005 | 13.933,92 | 14.093,43 | 13.898,92 | 14.087,87 |
| 21.02.2005 | 14.072,41 | 14.113,93 | 14.045,71 | 14.111,65 |
| 22.02.2005 | 14.095,89 | 14.118,23 | 14.022,06 | 14.090,52 |
| 23.02.2005 | 13.933,72 | 13.964,76 | 13.907,54 | 13.957,94 |
| 24.02.2005 | 13.970,64 | 14.060,91 | 13.956,14 | 14.060,91 |
| 25.02.2005 | 14.103,12 | 14.207,53 | 14.103,12 | 14.157,09 |
| 28.02.2005 | 14.204,86 | 14.272,54 | 14.141,78 | 14.195,35 |
| 01.03.2005 | 14.031,22 | 14.085,85 | 13.954,58 | 14.061,15 |
| 02.03.2005 | 14.039,85 | 14.066,76 | 13.817,46 | 13.850,78 |
| 03.03.2005 | 13.816,82 | 13.909,11 | 13.785,39 | 13.892,37 |
| 04.03.2005 | 13.906,01 | 13.922,43 | 13.692,39 | 13.730,78 |
| 07.03.2005 | 13.829,84 | 13.872,62 | 13.749,25 | 13.771,95 |
| 08.03.2005 | 13.763,14 | 13.889,43 | 13.736,18 | 13.881,71 |
| 09.03.2005 | 13.915,36 | 13.996,46 | 13.871,27 | 13.941,47 |
| 10.03.2005 | 13.811,36 | 13.874,21 | 13.742,24 | 13.856,02 |
| 11.03.2005 | 13.859,89 | 13.909,29 | 13.781,42 | 13.890,93 |
| 14.03.2005 | 13.832,94 | 13.935,11 | 13.816,25 | 13.906,85 |
| 15.03.2005 | 13.886,83 | 13.886,83 | 13.763,54 | 13.816,75 |
| 16.03.2005 | 13.709,85 | 13.838,23 | 13.647,06 | 13.832,52 |
| 17.03.2005 | 13.723,25 | 13.858,42 | 13.699,71 | 13.817,99 |
| 18.03.2005 | 13.865,05 | 13.907,06 | 13.779,77 | 13.828,37 |
| 21.03.2005 | 13.822,95 | 13.865,12 | 13.786,79 | 13.834,35 |
| 22.03.2005 | 13.800,83 | 13.822,88 | 13.757,65 | 13.776,47 |
| 23.03.2005 | 13.602,9 | 13.643,99 | 13.564,61 | 13.603,61 |
| 24.03.2005 | 13.591,94 | 13.612,98 | 13.547,84 | 13.597,1 |
| 29.03.2005 | 13.552,1 | 13.552,1 | 13.380,91 | 13.411,88 |
| 30.03.2005 | 13.404,6 | 13.460,01 | 13.357,17 | 13.425,75 |
| 31.03.2005 | 13.515,38 | 13.556,14 | 13.482,49 | 13.516,88 |
| 01.04.2005 | 13.495,66 | 13.518,63 | 13.397,6 | 13.491,35 |
| 04.04.2005 | 13.474,36 | 13.545,31 | 13.436,96 | 13.513,41 |
| 06.04.2005 | 13.537,38 | 13.612,04 | 13.505,78 | 13.562,26 |
| 07.04.2005 | 13.605,42 | 13.619,87 | 13.538,4 | 13.602,35 |
| 08.04.2005 | 13.670,79 | 13.686,99 | 13.636,35 | 13.666,72 |
| 11.04.2005 | 13.614,05 | 13.668 | 13.606,39 | 13.659,93 |
| 12.04.2005 | 13.660,65 | 13.678,64 | 13.622,71 | 13.658,05 |
| 13.04.2005 | 13.695,68 | 13.808,51 | 13.665,4 | 13.799,62 |
| 14.04.2005 | 13.741,17 | 13.788,68 | 13.707,67 | 13.772,4 |
| 15.04.2005 | 13.672,74 | 13.672,74 | 13.579,16 | 13.638,75 |
| 18.04.2005 | 13.382,02 | 13.424,66 | 13.337,44 | 13.355,23 |
| 19.04.2005 | 13.430,15 | 13.503,29 | 13.428,39 | 13.444,09 |
| 20.04.2005 | 13.534,24 | 13.567,94 | 13.489,13 | 13.501,63 |
| 21.04.2005 | 13.407,57 | 13.639,86 | 13.401,86 | 13.597,31 |
| 22.04.2005 | 13.684,59 | 13.727,44 | 13.649,5 | 13.693,55 |
| 25.04.2005 | 13.744,45 | 13.802,43 | 13.711,39 | 13.750,23 |
| 26.04.2005 | 13.768,73 | 13.919,52 | 13.719,81 | 13.859,58 |
| 27.04.2005 | 13.832,81 | 13.847,39 | 13.799,65 | 13.839,64 |
| 28.04.2005 | 13.813,68 | 13.956,52 | 13.813,68 | 13.909,42 |
| 29.04.2005 | 13.829,45 | 13.913,1 | 13.801,18 | 13.908,97 |
| 03.05.2005 | 13.969,64 | 13.994,66 | 13.877,92 | 13.893,98 |
| 04.05.2005 | 13.958,18 | 13.981,78 | 13.917,7 | 13.945,05 |
| 05.05.2005 | 14.056,93 | 14.110,29 | 14.021,93 | 14.061,7 |
| 06.05.2005 | 14.041,29 | 14.095,85 | 14.004,07 | 14.033,96 |
| 09.05.2005 | 14.068,26 | 14.106,53 | 14.006,85 | 14.085,09 |
| 10.05.2005 | 14.097,19 | 14.112,61 | 13.991,19 | 14.018,38 |
| 11.05.2005 | 13.959,29 | 13.973,62 | 13.895,27 | 13.939,8 |
| 12.05.2005 | 13.968,95 | 13.984,35 | 13.928,07 | 13.968,28 |
| 13.05.2005 | 13.907,16 | 13.921,42 | 13.841,86 | 13.866,81 |
| 17.05.2005 | 13.861,6 | 13.863,16 | 13.626,64 | 13.667,03 |
| 18.05.2005 | 13.648,26 | 13.668,43 | 13.590,05 | 13.627,01 |
| 19.05.2005 | 13.676,87 | 13.747,97 | 13.645,08 | 13.698,93 |
| 20.05.2005 | 13.715,65 | 13.723,82 | 13.642,84 | 13.717,42 |
| 23.05.2005 | 13.730,09 | 13.730,09 | 13.632,23 | 13.699,13 |
| 24.05.2005 | 13.703,14 | 13.726,15 | 13.677,34 | 13.719,32 |
| 25.05.2005 | 13.715,09 | 13.717,07 | 13.542,48 | 13.562,06 |
| 26.05.2005 | 13.569,26 | 13.590,61 | 13.541,77 | 13.569,99 |
| 27.05.2005 | 13.671,64 | 13.739,2 | 13.669,2 | 13.714,78 |
| 30.05.2005 | 13.741,28 | 13.851,33 | 13.684,52 | 13.845,1 |
| 31.05.2005 | 13.815,73 | 13.932,92 | 13.779,8 | 13.867,07 |
| 01.06.2005 | 13.817,27 | 13.895,33 | 13.813,69 | 13.873,07 |
| 02.06.2005 | 13.942,96 | 13.946,01 | 13.779,8 | 13.814,58 |
| 03.06.2005 | 13.821,95 | 13.870,49 | 13.792,65 | 13.818,45 |
| 06.06.2005 | 13.768,03 | 13.862,62 | 13.745,68 | 13.860,55 |
| 07.06.2005 | 13.806 | 13.846,3 | 13.800,09 | 13.837,29 |
| 08.06.2005 | 13.868,14 | 13.938,79 | 13.842,01 | 13.898,55 |
| 09.06.2005 | 13.884,22 | 13.984,34 | 13.876,58 | 13.898,31 |
| 10.06.2005 | 13.927,01 | 13.972,71 | 13.916,86 | 13.934,76 |
| 13.06.2005 | 13.948,42 | 13.978,64 | 13.898,46 | 13.952,02 |
| 14.06.2005 | 13.954,74 | 13.999,06 | 13.901,49 | 13.904,81 |
| 15.06.2005 | 13.932,85 | 13.953,03 | 13.870,23 | 13.914,3 |
| 16.06.2005 | 13.909,75 | 13.909,75 | 13.801,42 | 13.833,53 |
| 17.06.2005 | 13.866,79 | 13.926,59 | 13.847,5 | 13.912,03 |
| 20.06.2005 | 13.928,71 | 13.966,91 | 13.908,7 | 13.945,77 |
| 21.06.2005 | 13.935,29 | 13.983,48 | 13.890,78 | 13.979,35 |
| 22.06.2005 | 13.995,64 | 14.183,39 | 13.995,64 | 14.161,02 |
| 23.06.2005 | 14.197,01 | 14.233,81 | 14.157,01 | 14.190,44 |
| 24.06.2005 | 14.141,66 | 14.230,29 | 14.108,39 | 14.230,29 |
| 27.06.2005 | 14.142,49 | 14.202,98 | 14.142,14 | 14.176,04 |
| 28.06.2005 | 14.206,81 | 14.287,44 | 14.174,79 | 14.287,44 |
| 29.06.2005 | 14.313,99 | 14.365,05 | 14.247,04 | 14.277,28 |
| 30.06.2005 | 14.281,47 | 14.310,77 | 14.154,7 | 14.201,06 |
| 04.07.2005 | 14.188,35 | 14.188,47 | 14.122,97 | 14.177,87 |
| 05.07.2005 | 14.146,44 | 14.161 | 14.101,56 | 14.124,8 |
| 06.07.2005 | 14.170,71 | 14.202,09 | 14.126,86 | 14.149,93 |
| 07.07.2005 | 14.146,24 | 14.156,92 | 14.006,75 | 14.030,81 |
| 08.07.2005 | 14.014,8 | 14.053,21 | 13.920,87 | 13.964,47 |
| 11.07.2005 | 14.065,34 | 14.157,24 | 14.047,01 | 14.157,24 |
| 12.07.2005 | 14.214,88 | 14.215,48 | 14.094,7 | 14.146,95 |
| 13.07.2005 | 14.170,31 | 14.308,37 | 14.140,4 | 14.307,3 |
| 14.07.2005 | 14.389,37 | 14.497,43 | 14.389,37 | 14.491,54 |
| 15.07.2005 | 14.489,84 | 14.550,17 | 14.444,58 | 14.504,29 |
| 18.07.2005 | 14.496,55 | 14.578,69 | 14.487,87 | 14.567 |
| 19.07.2005 | 14.493,27 | 14.625,08 | 14.493,27 | 14.567,74 |
| 20.07.2005 | 14.584,06 | 14.673,83 | 14.567,02 | 14.602,7 |
| 21.07.2005 | 14.660,76 | 14.691,74 | 14.560,46 | 14.620,14 |
| 22.07.2005 | 14.744,52 | 14.800,31 | 14.655,44 | 14.786,46 |
| 25.07.2005 | 14.794,93 | 14.841,58 | 14.768,78 | 14.794,03 |
| 26.07.2005 | 14.818,79 | 14.840,44 | 14.744,39 | 14.769,93 |
| 27.07.2005 | 14.786,95 | 14.828,02 | 14.743,69 | 14.801,86 |
| 28.07.2005 | 14.836,3 | 14.899,71 | 14.771,16 | 14.813,32 |
| 29.07.2005 | 14.863,51 | 14.892,29 | 14.838,16 | 14.880,98 |
| 01.08.2005 | 14.892,73 | 14.989,47 | 14.841,12 | 14.978,88 |
| 02.08.2005 | 15.068,22 | 15.167,72 | 15.046,84 | 15.137,08 |
| 03.08.2005 | 15.197,06 | 15.201,82 | 15.035,37 | 15.118,5 |
| 04.08.2005 | 15.101,6 | 15.186,11 | 15.076,45 | 15.111,54 |
| 05.08.2005 | 15.054,63 | 15.083,51 | 14.972,52 | 15.051,32 |
| 08.08.2005 | 15.033,98 | 15.117,91 | 15.024,54 | 15.108,94 |
| 09.08.2005 | 15.137,64 | 15.161,79 | 15.029,39 | 15.047,84 |
| 10.08.2005 | 15.113,86 | 15.346,41 | 15.095,96 | 15.346,41 |
| 11.08.2005 | 15.432,74 | 15.477,14 | 15.330,95 | 15.445,2 |
| 12.08.2005 | 15.459,17 | 15.480,8 | 15.398,3 | 15.450,95 |
| 15.08.2005 | 15.435,49 | 15.482,15 | 15.391,57 | 15.466,06 |
| 16.08.2005 | 15.455,71 | 15.508,57 | 15.394,73 | 15.443,62 |
| 17.08.2005 | 15.331,09 | 15.449,58 | 15.309,5 | 15.449,58 |
| 18.08.2005 | 15.442,51 | 15.455,17 | 15.101,73 | 15.148,09 |
| 19.08.2005 | 15.123,58 | 15.173,5 | 15.001,44 | 15.038,61 |
| 22.08.2005 | 15.093,18 | 15.225,59 | 15.049,91 | 15.218,63 |
| 23.08.2005 | 15.222,49 | 15.244,9 | 14.938,05 | 14.973,89 |
| 24.08.2005 | 14.934,98 | 14.969,5 | 14.861,43 | 14.873,85 |
| 25.08.2005 | 14.844,18 | 14.963,73 | 14.832 | 14.889,1 |
| 26.08.2005 | 14.942,82 | 14.991,64 | 14.863,04 | 14.982,89 |
| 29.08.2005 | 14.851,68 | 14.861,48 | 14.734,43 | 14.836,97 |
| 30.08.2005 | 14.870,19 | 14.976,47 | 14.831,9 | 14.922,22 |
| 31.08.2005 | 14.853,64 | 14.927,05 | 14.796,51 | 14.903,55 |
| 01.09.2005 | 15.031,52 | 15.149,61 | 15.014,77 | 15.143,75 |
| 02.09.2005 | 15.197,87 | 15.249,15 | 15.131,04 | 15.221,89 |
| 05.09.2005 | 15.231,77 | 15.244,04 | 15.179,76 | 15.227,83 |
| 06.09.2005 | 15.287,7 | 15.307,65 | 15.038,65 | 15.160,78 |
| 07.09.2005 | 15.247,92 | 15.271,21 | 15.205,99 | 15.224,57 |
| 08.09.2005 | 15.257,53 | 15.257,53 | 15.156,91 | 15.166,17 |
| 09.09.2005 | 15.168,57 | 15.188,43 | 15.081,28 | 15.165,77 |
| 12.09.2005 | 15.240,4 | 15.240,89 | 15.186,57 | 15.199,79 |
| 13.09.2005 | 15.159 | 15.192,92 | 15.052,58 | 15.070,56 |
| 14.09.2005 | 15.059,91 | 15.097,3 | 14.979,65 | 15.086,62 |
| 15.09.2005 | 15.092,43 | 15.129,59 | 14.990,05 | 15.041,02 |
| 16.09.2005 | 15.034,67 | 15.035,45 | 14.965,98 | 14.983,2 |
| 20.09.2005 | 14.994,77 | 15.252,84 | 14.943,61 | 15.241,86 |
| 21.09.2005 | 15.207,08 | 15.271,91 | 15.162,6 | 15.223,62 |
| 22.09.2005 | 15.144,55 | 15.194,01 | 15.119,99 | 15.179,95 |
| 23.09.2005 | 15.169,04 | 15.169,88 | 15.045,54 | 15.143,97 |
| 26.09.2005 | 15.166,16 | 15.279,04 | 15.127,99 | 15.274,31 |
| 27.09.2005 | 15.286,52 | 15.312,36 | 15.163,67 | 15.189,88 |
| 28.09.2005 | 15.186,13 | 15.269,04 | 15.164,86 | 15.221,46 |
| 29.09.2005 | 15.248,87 | 15.432,95 | 15.241,49 | 15.431,25 |
| 30.09.2005 | 15.449,3 | 15.470,51 | 15.394,68 | 15.428,52 |
| 03.10.2005 | 15.399,87 | 15.452,28 | 15.369,23 | 15.394,39 |
| 04.10.2005 | 15.397,38 | 15.493 | 15.382,21 | 15.382,21 |
| 05.10.2005 | 15.317,08 | 15.317,08 | 15.137,52 | 15.161,03 |
| 06.10.2005 | 14.943,22 | 14.945,97 | 14.823 | 14.839,3 |
| 07.10.2005 | 14.857,19 | 14.899,23 | 14.798,91 | 14.847,79 |
| 10.10.2005 | 14.898,84 | 14.933,93 | 14.852,33 | 14.898,77 |
| 12.10.2005 | 14.880,46 | 14.933,12 | 14.557,52 | 14.575,02 |
| 13.10.2005 | 14.527,02 | 14.644,66 | 14.508,54 | 14.621,83 |
| 14.10.2005 | 14.577,37 | 14.577,37 | 14.439,13 | 14.485,88 |
| 17.10.2005 | 14.551,74 | 14.572,68 | 14.449,38 | 14.541,35 |
| 18.10.2005 | 14.585,85 | 14.649,71 | 14.563,52 | 14.597,4 |
| 19.10.2005 | 14.434,73 | 14.463,07 | 14.345,87 | 14.372,76 |
| 20.10.2005 | 14.477,54 | 14.524,66 | 14.398,97 | 14.408,94 |
| 21.10.2005 | 14.364,68 | 14.491,94 | 14.308,61 | 14.487,85 |
| 24.10.2005 | 14.470,67 | 14.505,56 | 14.321,61 | 14.402,35 |
| 25.10.2005 | 14.566,05 | 14.566,1 | 14.422,4 | 14.424,88 |
| 26.10.2005 | 14.446,97 | 14.474,16 | 14.361,76 | 14.458,14 |
| 27.10.2005 | 14.475,66 | 14.484,32 | 14.376,86 | 14.381,06 |
| 28.10.2005 | 14.282,09 | 14.295,89 | 14.189,47 | 14.215,83 |
| 31.10.2005 | 14.313,42 | 14.393,28 | 14.255,93 | 14.386,37 |
| 01.11.2005 | 14.485,35 | 14.591,42 | 14.470,58 | 14.572,26 |
| 02.11.2005 | 14.583,09 | 14.604,5 | 14.544,65 | 14.597,48 |
| 03.11.2005 | 14.626,61 | 14.649,86 | 14.546,88 | 14.601,59 |
| 04.11.2005 | 14.660,34 | 14.668,53 | 14.536,28 | 14.585,79 |
| 07.11.2005 | 14.498,84 | 14.503,47 | 14.353,9 | 14.365,79 |
| 08.11.2005 | 14.420,55 | 14.435,24 | 14.317,51 | 14.403,2 |
| 09.11.2005 | 14.440,61 | 14.626,6 | 14.417,47 | 14.597,55 |
| 10.11.2005 | 14.586,01 | 14.642,85 | 14.567,55 | 14.633,33 |
| 11.11.2005 | 14.668,23 | 14.808,47 | 14.655,73 | 14.740,6 |
| 14.11.2005 | 14.760,4 | 14.772,93 | 14.541,99 | 14.629,49 |
| 15.11.2005 | 14.573,52 | 14.671,02 | 14.518,75 | 14.627,41 |
| 16.11.2005 | 14.632,4 | 14.683,99 | 14.603,7 | 14.650,54 |
| 17.11.2005 | 14.672,8 | 14.788,62 | 14.620,42 | 14.787,98 |
| 18.11.2005 | 14.915 | 14.924,62 | 14.865,81 | 14.883,32 |
| 21.11.2005 | 14.939,7 | 14.942,07 | 14.843,87 | 14.885,57 |
| 22.11.2005 | 14.881,92 | 14.897,8 | 14.806,96 | 14.885,65 |
| 23.11.2005 | 14.961,93 | 15.071,23 | 14.925,72 | 15.062,35 |
| 24.11.2005 | 15.111,03 | 15.117,88 | 15.042,3 | 15.084,39 |
| 25.11.2005 | 15.053,92 | 15.100,94 | 15.027,76 | 15.081,47 |
| 28.11.2005 | 15.099,63 | 15.133,88 | 15.073,55 | 15.100 |
| 29.11.2005 | 15.058,99 | 15.062,02 | 14.958,78 | 15.028,76 |
| 30.11.2005 | 15.028,74 | 15.072,84 | 14.936,9 | 14.937,14 |
| 01.12.2005 | 14.881,22 | 15.068,03 | 14.866,1 | 15.068,03 |
| 02.12.2005 | 15.178,1 | 15.232,32 | 15.129,29 | 15.200,38 |
| 05.12.2005 | 15.208,86 | 15.208,86 | 15.145,15 | 15.158,82 |
| 06.12.2005 | 15.156,84 | 15.161,88 | 14.967,78 | 14.990,61 |
| 07.12.2005 | 15.026,92 | 15.134,95 | 14.960,22 | 15.134,95 |
| 08.12.2005 | 15.095,18 | 15.095,18 | 14.860,54 | 14.879,16 |
| 09.12.2005 | 14.905,57 | 14.953,34 | 14.870,96 | 14.910,51 |
| 12.12.2005 | 14.991,62 | 15.079,96 | 14.972,06 | 14.984,4 |
| 13.12.2005 | 14.981,23 | 14.995,63 | 14.863,84 | 14.942,62 |
| 14.12.2005 | 14.981,45 | 14.981,45 | 14.867,72 | 14.976,26 |
| 15.12.2005 | 15.039,63 | 15.078,92 | 15.025,54 | 15.059,02 |
| 16.12.2005 | 15.077,98 | 15.078,37 | 14.967,78 | 15.029,81 |
| 19.12.2005 | 15.044,9 | 15.200,11 | 15.044,9 | 15.182,89 |
| 20.12.2005 | 15.172,13 | 15.200,7 | 15.128,59 | 15.169,17 |
| 21.12.2005 | 15.219,27 | 15.272,72 | 15.210,93 | 15.221,42 |
| 22.12.2005 | 15.251,1 | 15.252,45 | 15.170,92 | 15.182,53 |
| 23.12.2005 | 15.208,84 | 15.226,03 | 15.182,64 | 15.183,58 |
| 28.12.2005 | 15.076,94 | 15.173,48 | 15.049,41 | 15.101,54 |
| 29.12.2005 | 15.146,55 | 15.151,32 | 15.028,28 | 15.045,59 |
| 30.12.2005 | 14.959,42 | 14.972,2 | 14.811,64 | 14.876,43 |