Вы находитесь на странице: 1из 16

KSE100 INDEX

Date
Close RATES
1/2/2009
5793.56
1/5/2009
5917.9
1/6/2009
6074.87
1/9/2009
6143.81
1/12/2009
6041.44
1/13/2009
6059.09
1/14/2009
6051.1
1/15/2009
5778.58
1/16/2009
5511.93
1/19/2009
5280.75
1/20/2009
5258.28
1/21/2009
5136.48
1/22/2009
5020.71
1/23/2009
4929.54
1/26/2009
4815.34
1/27/2009
4972.55
1/28/2009
5139.93
1/29/2009
5183.22
1/30/2009
5377.42
2/2/2009
5333.95
2/3/2009
5384.87
2/4/2009
5534.25
2/6/2009
5597.44
2/9/2009
5573.48
2/10/2009
5455.66
2/11/2009
5429.42
2/12/2009
5399.36
2/13/2009
5625.9
2/16/2009
5796.21
2/17/2009
5839.63
2/18/2009
5880.13
2/19/2009
6022.44
2/20/2009
5969.09
2/23/2009
5850.26
2/24/2009
5874.83
2/25/2009
5580.78
2/26/2009
5649.49
2/27/2009
5727.46
3/2/2009
5681.29
3/3/2009
5596.49
3/4/2009
5815.43
3/5/2009
5788.27
3/6/2009
5748.1
3/9/2009
5662.01

3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/9/2009
4/10/2009
4/13/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009

5557.92
5707.09
5750.47
6063.54
6138.53
6266
6441
6340.36
6617
6674.2
6608.49
6826.99
7015.13
6860.22
6931.9
7191.09
7432.88
7518.93
7635.88
7340.3
7295.98
7617.96
7872.49
7832.85
7807.08
7670.08
7794.95
7902.48
7834.14
7574.17
7335.72
7620.87
7344.94
7430.08
7271.3
7202.1
7062.25
7081.83
7198.86
7125.66
7129.51
7122.92
7296.9
7242.6
7142.42
7177.64
7172.85

5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009

7067.85
7060.72
6969.82
7146.24
7173.57
7176.89
7188.84
7288.13
7276.61
7210.34
7125.11
6989.94
6878.14
6894.62
6892
7086.78
7047.25
7091.96
7059.48
6953.09
6872.96
7075.93
7051.77
7039.73
7057.26
7023.48
7025.89
7128.83
7163.04
7206.17
7162.18
7270.72
7498.34
7471.28
7538.49
7549.37
7476.11
7430.01
7502.66
7684.65
7631.66
7686.15
7715.42
7764.01
7710.64
7782.23
7802.81

7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009

7863.86
7783.39
7711.06
7674.77
7536.98
7491.76
7720.93
7716.99
7796.22
7834.69
7822.32
7872.23
8082.06
8044.5
8058.46
8011.31
7932.55
7995.1
7952.7
7973.45
8116.16
8287
8246.72
8319.74
8315.16
8541.22
8675.67
8769.24
8878.64
8817.6
9002.67
8935.86
8821.56
9084.98
8996.19
9058.77
9075.25
9029.45
9137.06
9223.39
9436.82
9713.83
9664.25
9409.58
9475.48
9349.67
9301.18

10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009

9455.15
9487.95
9643.11
9836.5
9740.87
9768.63
9642.56
9686.4
9804.61
9845.73
9838.12
9411.29
9569.06
9247.78
9154
9150.85
9374.5
9315.69
9251.84
9169
9159.18
8872.4
8938.99
9154.99
9112.1
8936.48
8762.4
8916.18
8924.24
9067.17
9304.31
9204.98
9144.76
9251.19
9306.36
9221.96
9233.7
9204.57
9206.21
9013.04
9087.7
9096.23
9009.13
8992.91
8843.96
8905.43
8999.39

12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/15/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010

9037.3
9280.16
9266.04
9253.66
9227.18
9183.73
9233.6
9332.47
9302.92
9422.23
9410.66
9507.95
9386.92
9437.85
9657.38
9727.36
9737.47
9776.21
9797
9778.36
9784.85
9802.45
9923.14
9895.46
9954.41
9904.74
9753.84
9774.07
9689.2
9666.48
9603.55
9579.81
9614.19
9591.5
9595.24
9627.63
9769.73
9809.98
9786.46
9733.36
9802.8
9805.87
9701.81
9769.68
9867.09
9889.3
9902.62

2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/1/2010
3/2/2010
3/3/2010
3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/24/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/1/2010
4/2/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/14/2010
4/15/2010
4/16/2010
4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010

9953.07
9823.57
9686.18
9667.17
9657.79
9498.56
9546.38
9419.43
9511.53
9626.29
9740.19
9787.03
9784.98
9879.7
10025.99
10088.45
10017.71
9981.48
10007.87
10000.93
9963.35
10146.27
10127.03
10137.93
10056.46
10073.76
10178.43
10246.77
10416.51
10447.84
10419.82
10523.01
10533.57
10586.46
10557.19
10506.2
10570.88
10677.47
10659.21
10669.88
10641.52
10590.21
10615.15
10607.03
10556.37
10556.38
10519.02

4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
5/31/2010
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010
6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010

10454.63
10428.12
10389.46
10467.76
10561.74
10553.12
10271.47
10288.14
10208.81
10222.04
10279.52
10271.71
10033.76
10082.04
10050.04
9993.4
9871.16
9687.41
9428.44
9611.55
9439.97
9521.15
9326.42
9294.18
9499.06
9621.3
9636.88
9791.64
9763.17
9678.38
9379.78
9471.12
9229.6
9250.55
9436.88
9676.71
9645.71
9651.31
9682.32
9715.39
9791.89
9796.85
9671.55
9702.03
9721.91
9730.99
9697.65

7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/28/2010
7/29/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/20/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010

9637.97
9575.2
9789.69
9860.99
9974.4
9979.07
10114.65
10187
10095.8
10153.85
10201.85
10251.53
10234.03
10228.86
10296.04
10297.68
10386.82
10436.29
10427.28
10519.02
10373.53
10388.64
10390.27
10351.72
10315.2
10026.2
9892.32
9875.68
9792.81
9823.37
9537.13
9677.88
9705
9847.61
9860.35
9812.1
9637.17
9553.81
9589.37
9598.71
9516.42
9813.05
9735.38
9762.89
9703.06
9723.69
9748.14

9/8/2010
9/9/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/16/2010

9891.13
9879.33
10091.25
10046.57
10017.14
10052.97
10063.58
9992.5
9946.42
9866.8
9909.44
9936.79
9981.07
10022.25
10013.31
10042.44
10045.03
10024.86
10029.36
10191.68
10260.48
10322.55
10292.33
10389.97
10409.02
10431.84
10484.39
10464.89
10486.02
10558.74
10652.48
10703.71
10658.15
10704.16
10634.99
10598.4
10538.27
10681.87
10617.65
10702.19
10882
10992.28
10941.94
10905.24
10874.02
10909.65
10965.99

11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
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

11205.84
11171.09
11154.83
11135.34
11145.02
11163.43
11234.76
11221.81
11343.55
11406.66
11440.07
11431.01
11629.93
11569.09
11620.15
11596.69
11672.64
11786.09
11843.65
11825.06
11848.62
11792.83
11858.17
11909.73
11848.05
11886.02
12031.46
12022.46
11849.46
12110.26
12140.84
12323.47
12389.04
12306.7
12267.21
12281.24
12459.44
12533.54
12681.94
12658.16
12577.61
12411.87
12431.91
12370.59
12455.75
12483.34
12477

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
2/17/2011
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
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
3/24/2011
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

12481.44
12359.36
12273.38
12242.39
12359.05
12414.41
12427.36
12360.94
12299.28
12187.47
11943.34
11946.09
12077.84
12061.77
12041.15
11964.68
11649.38
11523.42
11539.26
11223.52
11289.22
11608.43
11699.16
11762
12000.03
11974.55
11940.01
12128.15
12125.79
12045.24
12045.38
11829.24
11794.57
11858.27
11606.61
11375.14
11488.06
11564.25
11552.92
11583.03
11711.4
11808.61
11809.54
11887.13
11873.28
11901.37
11933.17

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
4/25/2011
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
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

11848.84
11905.86
11874.07
11796.09
11734.72
11652.54
11684.23
11674.83
11599.28
11745.06
11923.59
11954.37
11916.02
11933.46
11947.44
11966.67
12057.54
12035.89
11956.89
11672.05
11906.69
11879.96
11932.68
12012.02
12036.36
11962.18
11967.34
11902.12
11930.24
11884.61
11878.81
11973.38
12030.64
12130.58
12168.12
12198.12
12225.52
12195.59
12123.15
12264.06
12179.81
12236.66
12211.65
12314.99
12367.29
12330.14
12377.77

6/13/2011
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
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
8/15/2011
8/16/2011

12353.36
12337.94
12317.15
12369.12
12361.31
12165.98
12326.14
12369.41
12508.42
12455.34
12464.49
12362.44
12423.3
12496.03
12484.17
12560.28
12576.48
12533.55
12441.4
12390.12
12291.9
12191.78
12262.52
12267.33
12346.52
12318.24
12443.54
12433.17
12474.76
12476.77
12440.1
12364.06
12265.53
12098.05
12190.37
12253.39
12226.33
11941.72
11846.16
11375.09
11404.17
11034.92
11311.29
11264.95
11262.04
11166.1
11233.75

8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/29/2011
8/30/2011
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
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
10/25/2011
10/26/2011
10/27/2011

11269.95
11128.52
10879.82
10894.15
10842.26
10941.08
10901.76
10903.88
11070.58
11162.39
11319.15
11329.77
11348.42
11286.21
11180.64
11264.43
11297.02
11302.22
11353.46
11356.64
11522.87
11851.98
11690.23
11606.86
11265.03
11531.24
11625.69
11642.46
11761.97
11708.25
11933.28
11868.17
11839
11853.84
12092.32
12054.82
12059.07
11966.29
11988.09
11975.55
11912.19
11640.46
11685.15
11525.25
11517.29
11387.22
11283.49

10/28/2011
10/31/2011
11/1/2011
11/2/2011
11/3/2011
11/4/2011
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
12/1/2011
12/2/2011
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

11561.67
11868.88
11762.72
11746.09
11807.46
11957.3
11969.05
12019.32
12008.48
11994.01
11992.77
11913.42
11937.81
11894.79
11767
11633.97
11729.4
11648.14
11494.15
11506.94
11532.83
11557.37
11372.21
11283.89
11392.57
11464.61
11477.12
11278.02
11300.99
11139.52
11028.14
11083.03
11338.04
11268.55
11306.1
11301.09
11311.38
11352.59
11435.67
11347.66