Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Hang Seng Index logosu
^HSI
Hang Seng Index
11:08:28
23924.81 HK$
0.0000 (%0.00)
Önceki Kapanış: 24312.16
Düşük₺23749.99
Yüksek₺24163.25
AL
SAT
Genel Bakış
Teknik
Yorumlar
Arşiv

^HSI: Hang Seng Index Arşiv

1988 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.555,4597
KAPANIŞ 2.555,631

En Düşük

DÜŞÜK 2.223

En Yüksek

YÜKSEK 2.772,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.19882.238,12.286,32.238,12.286,3
05.01.19882.370,12.403,22.370,12.403,2
06.01.19882.446,12.4632.436,82.463
07.01.19882.446,72.452,52.446,72.452,5
08.01.19882.474,42.474,42.460,72.460,7
11.01.19882.414,92.428,82.400,82.400,8
12.01.19882.452,42.454,82.442,42.442,4
13.01.19882.429,22.429,22.383,82.383,8
14.01.19882.407,42.411,52.393,92.411,5
15.01.19882.4282.429,82.4282.429,8
18.01.19882.508,62.512,22.508,62.512,2
19.01.19882.509,72.509,72.488,22.488,2
20.01.19882.472,92.484,32.472,92.484,3
21.01.19882.445,92.445,92.412,32.412,3
22.01.19882.410,32.422,42.409,82.422,4
25.01.19882.418,12.419,62.407,32.407,3
26.01.19882.392,32.426,12.392,32.426,1
27.01.19882.399,42.412,62.399,42.412,6
28.01.19882.406,72.412,72.406,72.412,7
29.01.19882.4202.4202.409,72.409,7
01.02.19882.3742.377,42.358,32.358,3
02.02.19882.337,22.337,22.298,52.298,5
03.02.19882.303,12.354,52.303,12.354,5
04.02.19882.316,32.316,32.295,32.295,3
05.02.19882.296,72.306,92.292,62.292,6
08.02.19882.252,62.252,62.223,62.223,6
09.02.19882.233,62.233,72.2232.223
10.02.19882.233,92.240,72.233,52.233,5
11.02.19882.251,92.256,52.245,42.256,5
12.02.19882.274,92.2922.274,92.287,2
15.02.19882.312,32.312,32.301,82.301,8
16.02.19882.307,42.3282.307,42.328
22.02.19882.345,72.347,22.344,62.347,2
23.02.19882.346,92.346,92.329,42.329,4
24.02.19882.337,42.338,22.3362.336
25.02.19882.328,62.355,92.328,62.355,9
26.02.19882.374,42.3872.374,42.383,9
29.02.19882.413,72.418,12.413,72.418,1
01.03.19882.446,42.454,72.437,72.454,7
02.03.19882.455,12.462,12.455,12.462,1
03.03.19882.455,42.468,52.455,42.468,5
04.03.19882.458,72.472,42.458,72.472,4
07.03.19882.478,22.494,92.470,42.470,4
08.03.19882.474,22.493,32.474,22.493,3
09.03.19882.526,62.551,82.526,62.551,8
10.03.19882.584,42.598,32.584,42.591,3
11.03.19882.5672.595,52.5672.595,5
14.03.19882.612,62.612,62.584,72.584,7
15.03.19882.578,82.578,92.568,42.578,9
16.03.19882.5602.5602.553,92.555
17.03.19882.5702.581,32.5702.581,3
18.03.19882.613,12.618,42.607,62.607,6
21.03.19882.610,82.610,82.602,82.602,8
22.03.19882.588,32.594,82.585,82.594,8
23.03.19882.5992.5992.561,92.561,9
24.03.19882.570,72.5782.546,42.546,4
25.03.19882.496,32.501,42.4852.501,4
28.03.19882.466,82.466,82.466,82.466,8
29.03.19882.521,62.521,62.521,62.521,6
30.03.19882.528,92.528,92.528,92.528,9
31.03.19882.5442.5442.5442.544
06.04.19882.556,62.556,62.556,62.556,6
07.04.19882.623,12.623,12.623,12.623,1
08.04.19882.619,92.619,92.619,92.619,9
11.04.19882.6512.6512.6512.651
12.04.19882.635,92.635,92.635,92.635,9
13.04.19882.671,22.671,22.671,22.671,2
14.04.19882.684,12.684,12.684,12.684,1
15.04.19882.5992.5992.5992.599
18.04.19882.5522.5522.5522.552
19.04.19882.593,92.593,92.593,92.593,9
20.04.19882.578,42.578,42.578,42.578,4
21.04.19882.552,72.552,72.552,72.552,7
22.04.19882.591,42.591,42.591,42.591,4
25.04.19882.623,82.623,82.623,82.623,8
26.04.19882.5862.5862.5862.586
27.04.19882.5922.5922.5922.592
28.04.19882.588,12.588,12.588,12.588,1
29.04.19882.602,92.602,92.602,92.602,9
02.05.19882.589,92.589,92.589,92.589,9
03.05.19882.602,62.602,62.602,62.602,6
04.05.19882.641,12.641,12.641,12.641,1
05.05.19882.577,92.577,92.577,92.577,9
06.05.19882.571,72.571,72.571,72.571,7
09.05.19882.5842.5842.5842.584
10.05.19882.5632.5632.5632.563
11.05.19882.534,42.534,42.534,42.534,4
12.05.19882.508,92.508,92.508,92.508,9
13.05.19882.532,62.532,62.532,62.532,6
16.05.19882.5382.5382.5382.538
17.05.19882.533,62.533,62.533,62.533,6
18.05.19882.533,32.533,32.533,32.533,3
19.05.19882.506,82.506,82.506,82.506,8
20.05.19882.491,22.491,22.491,22.491,2
23.05.19882.490,22.490,22.490,22.490,2
24.05.19882.516,22.516,22.516,22.516,2
25.05.19882.5282.5282.5282.528
26.05.19882.520,52.520,52.520,52.520,5
27.05.19882.513,72.513,72.513,72.513,7
30.05.19882.488,92.488,92.488,92.488,9
31.05.19882.496,72.496,72.496,72.496,7
01.06.19882.516,22.516,22.516,22.516,2
02.06.19882.546,82.546,82.546,82.546,8
03.06.19882.568,32.568,32.568,32.568,3
06.06.19882.590,42.590,42.590,42.590,4
07.06.19882.5872.5872.5872.587
08.06.19882.6092.6092.6092.609
09.06.19882.640,82.640,82.640,82.640,8
10.06.19882.647,42.647,42.647,42.647,4
14.06.19882.672,72.672,72.672,72.672,7
15.06.19882.699,62.699,62.699,62.699,6
16.06.19882.693,52.693,52.693,52.693,5
17.06.19882.7182.7182.7182.718
20.06.19882.7192.7192.7192.719
21.06.19882.683,62.683,62.683,62.683,6
22.06.19882.703,72.703,72.703,72.703,7
23.06.19882.712,22.712,22.712,22.712,2
24.06.19882.707,62.707,62.707,62.707,6
27.06.19882.689,72.689,72.689,72.689,7
28.06.19882.661,52.661,52.661,52.661,5
29.06.19882.648,22.648,22.648,22.648,2
30.06.19882.671,52.671,52.671,52.671,5
01.07.19882.684,62.684,62.684,62.684,6
04.07.19882.687,62.687,62.687,62.687,6
05.07.19882.681,92.681,92.681,92.681,9
06.07.19882.737,52.737,52.737,52.737,5
07.07.19882.759,62.759,62.759,62.759,6
08.07.19882.752,92.752,92.752,92.752,9
11.07.19882.759,62.759,62.759,62.759,6
12.07.19882.772,52.772,52.772,52.772,5
13.07.19882.744,92.744,92.744,92.744,9
14.07.19882.7532.7532.7532.753
15.07.19882.740,72.740,72.740,72.740,7
18.07.19882.711,42.711,42.711,42.711,4
19.07.19882.677,82.677,82.677,82.677,8
20.07.19882.697,52.697,52.697,52.697,5
21.07.19882.687,42.687,42.687,42.687,4
22.07.19882.661,82.661,82.661,82.661,8
25.07.19882.647,42.647,42.647,42.647,4
26.07.19882.655,62.655,62.655,62.655,6
27.07.19882.665,22.665,22.665,22.665,2
28.07.19882.663,52.663,52.663,52.663,5
29.07.19882.678,92.678,92.678,92.678,9
01.08.19882.703,42.703,42.703,42.703,4
02.08.19882.701,12.701,12.701,12.701,1
03.08.19882.692,62.692,62.692,62.692,6
04.08.19882.677,42.677,42.677,42.677,4
05.08.19882.671,22.671,22.671,22.671,2
08.08.19882.659,12.659,12.659,12.659,1
09.08.19882.6342.6342.6342.634
10.08.19882.579,42.579,42.579,42.579,4
11.08.19882.595,32.595,32.595,32.595,3
12.08.19882.600,92.600,92.600,92.600,9
15.08.19882.600,62.600,62.600,62.600,6
16.08.19882.589,42.589,42.589,42.589,4
17.08.19882.594,72.594,72.594,72.594,7
18.08.19882.571,42.571,42.571,42.571,4
19.08.19882.579,82.579,82.579,82.579,8
22.08.19882.564,12.564,12.564,12.564,1
23.08.19882.532,12.532,12.532,12.532,1
24.08.19882.520,32.520,32.520,32.520,3
25.08.19882.520,92.520,92.520,92.520,9
26.08.19882.464,82.464,82.464,82.464,8
30.08.19882.439,62.439,62.439,62.439,6
31.08.19882.443,82.443,82.443,82.443,8
01.09.19882.433,32.433,32.433,32.433,3
02.09.19882.449,92.449,92.449,92.449,9
05.09.19882.508,22.508,22.508,22.508,2
06.09.19882.502,12.502,12.502,12.502,1
07.09.19882.525,12.525,12.525,12.525,1
08.09.19882.508,52.508,52.508,52.508,5
09.09.19882.496,62.496,62.496,62.496,6
12.09.19882.468,92.468,92.468,92.468,9
13.09.19882.473,62.473,62.473,62.473,6
14.09.19882.481,62.481,62.481,62.481,6
15.09.19882.474,12.474,12.474,12.474,1
16.09.19882.458,82.458,82.458,82.458,8
19.09.19882.447,62.447,62.447,62.447,6
20.09.19882.423,22.423,22.423,22.423,2
21.09.19882.4322.4322.4322.432
22.09.19882.455,82.455,82.455,82.455,8
23.09.19882.454,42.454,42.454,42.454,4
27.09.19882.466,32.466,32.466,32.466,3
28.09.19882.449,82.449,82.449,82.449,8
29.09.19882.439,42.439,42.439,42.439,4
30.09.19882.4412.4412.4412.441
03.10.19882.429,12.429,12.429,12.429,1
04.10.19882.415,82.415,82.415,82.415,8
05.10.19882.417,42.417,42.417,42.417,4
06.10.19882.4272.4272.4272.427
07.10.19882.478,92.478,92.478,92.478,9
10.10.19882.566,42.566,42.566,42.566,4
11.10.19882.571,62.571,62.571,62.571,6
12.10.19882.551,92.551,92.551,92.551,9
13.10.19882.561,82.561,82.561,82.561,8
14.10.19882.5932.5932.5932.593
17.10.19882.593,62.593,62.593,62.593,6
18.10.19882.590,42.590,42.590,42.590,4
20.10.19882.5842.5842.5842.584
21.10.19882.581,72.581,72.581,72.581,7
24.10.19882.562,52.562,52.562,52.562,5
25.10.19882.584,52.584,52.584,52.584,5
26.10.19882.610,62.610,62.610,62.610,6
27.10.19882.617,32.617,32.617,32.617,3
28.10.19882.614,52.614,52.614,52.614,5
31.10.19882.627,42.627,42.627,42.627,4
01.11.19882.615,42.615,42.615,42.615,4
02.11.19882.607,82.607,82.607,82.607,8
03.11.19882.584,52.584,52.584,52.584,5
04.11.19882.584,52.584,52.584,52.584,5
07.11.19882.5672.5672.5672.567
08.11.19882.5872.5872.5872.587
09.11.19882.5832.5832.5832.583
10.11.19882.5772.5772.5772.577
11.11.19882.583,72.583,72.583,72.583,7
14.11.19882.5382.5382.5382.538
15.11.19882.568,62.568,62.568,62.568,6
16.11.19882.566,92.566,92.566,92.566,9
17.11.19882.568,82.568,82.568,82.568,8
18.11.19882.581,22.581,22.581,22.581,2
21.11.19882.581,92.581,92.581,92.581,9
22.11.19882.598,82.598,82.598,82.598,8
23.11.19882.633,72.633,72.633,72.633,7
24.11.19882.6662.6662.6662.666
25.11.19882.656,12.656,12.656,12.656,1
28.11.19882.625,12.625,12.625,12.625,1
29.11.19882.632,72.632,72.632,72.632,7
30.11.19882.659,32.659,32.659,32.659,3
01.12.19882.6682.6682.6682.668
02.12.19882.667,32.667,32.667,32.667,3
05.12.19882.671,22.671,22.671,22.671,2
06.12.19882.676,62.676,62.676,62.676,6
07.12.19882.690,32.690,32.690,32.690,3
08.12.19882.680,22.680,22.680,22.680,2
09.12.19882.671,42.671,42.671,42.671,4
12.12.19882.665,92.665,92.665,92.665,9
13.12.19882.651,92.651,92.651,92.651,9
14.12.19882.642,12.642,12.642,12.642,1
15.12.19882.627,22.627,22.627,22.627,2
16.12.19882.629,12.629,12.629,12.629,1
19.12.19882.611,82.611,82.611,82.611,8
20.12.19882.6082.6082.6082.608
21.12.19882.633,12.633,12.633,12.633,1
22.12.19882.642,72.642,72.642,72.642,7
23.12.19882.656,62.656,62.656,62.656,6
28.12.19882.696,42.696,42.696,42.696,4
29.12.19882.692,42.692,42.692,42.692,4
30.12.19882.687,42.687,42.687,42.687,4