^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
1990 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.030,0442
KAPANIŞ 3.032,749
En Düşük
DÜŞÜK 2.667
En Yüksek
YÜKSEK 3.559
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.1990 | 2.836 | 2.851 | 2.798 | 2.838,1 |
| 03.01.1990 | 2.836 | 2.873 | 2.836 | 2.858,7 |
| 04.01.1990 | 2.858 | 2.876 | 2.850 | 2.868 |
| 05.01.1990 | 2.867 | 2.875 | 2.838 | 2.839,9 |
| 08.01.1990 | 2.839 | 2.839 | 2.815 | 2.816 |
| 09.01.1990 | 2.816 | 2.838 | 2.816 | 2.822 |
| 10.01.1990 | 2.822 | 2.875 | 2.822 | 2.868 |
| 11.01.1990 | 2.868 | 2.889 | 2.855 | 2.855 |
| 12.01.1990 | 2.855 | 2.855 | 2.832 | 2.835 |
| 15.01.1990 | 2.835 | 2.835 | 2.778 | 2.788,6 |
| 16.01.1990 | 2.786 | 2.789 | 2.751 | 2.751,8 |
| 17.01.1990 | 2.752 | 2.785 | 2.736 | 2.754,8 |
| 18.01.1990 | 2.755 | 2.774 | 2.747 | 2.771,7 |
| 19.01.1990 | 2.771 | 2.782 | 2.771 | 2.776,3 |
| 22.01.1990 | 2.776 | 2.777 | 2.766 | 2.771,7 |
| 23.01.1990 | 2.771 | 2.771 | 2.745 | 2.762,5 |
| 24.01.1990 | 2.762 | 2.762 | 2.755 | 2.756,4 |
| 25.01.1990 | 2.756 | 2.770 | 2.732 | 2.768,9 |
| 30.01.1990 | 2.769 | 2.774 | 2.756 | 2.760,8 |
| 31.01.1990 | 2.760 | 2.761 | 2.748 | 2.751,6 |
| 01.02.1990 | 2.751 | 2.767 | 2.738 | 2.738,2 |
| 02.02.1990 | 2.737 | 2.739 | 2.697 | 2.736,6 |
| 05.02.1990 | 2.736 | 2.758 | 2.736 | 2.756,6 |
| 06.02.1990 | 2.756 | 2.792 | 2.756 | 2.792 |
| 07.02.1990 | 2.794 | 2.844,8 | 2.793 | 2.844,8 |
| 08.02.1990 | 2.844 | 2.910 | 2.844 | 2.903,8 |
| 09.02.1990 | 2.906 | 2.912 | 2.879 | 2.893,9 |
| 12.02.1990 | 2.892 | 2.900 | 2.885 | 2.894,7 |
| 13.02.1990 | 2.894 | 2.894 | 2.851 | 2.863,6 |
| 14.02.1990 | 2.862 | 2.882 | 2.862 | 2.870,4 |
| 15.02.1990 | 2.872 | 2.910 | 2.870 | 2.910 |
| 16.02.1990 | 2.912 | 2.959 | 2.912 | 2.939,3 |
| 19.02.1990 | 2.940 | 2.968 | 2.940 | 2.968 |
| 20.02.1990 | 2.968 | 2.982 | 2.959 | 2.980 |
| 21.02.1990 | 2.974 | 2.974 | 2.862 | 2.862,3 |
| 22.02.1990 | 2.862 | 2.931 | 2.862 | 2.927,9 |
| 23.02.1990 | 2.927 | 2.927 | 2.863 | 2.894,3 |
| 26.02.1990 | 2.881 | 2.883 | 2.838 | 2.872,6 |
| 27.02.1990 | 2.872 | 2.932,6 | 2.872 | 2.932,6 |
| 28.02.1990 | 2.931 | 2.955 | 2.931 | 2.952 |
| 01.03.1990 | 2.951 | 2.952 | 2.928 | 2.933,1 |
| 02.03.1990 | 2.932 | 2.942 | 2.924 | 2.937 |
| 05.03.1990 | 2.937 | 2.949 | 2.925 | 2.938 |
| 06.03.1990 | 2.938 | 2.941 | 2.921 | 2.933 |
| 07.03.1990 | 2.933 | 2.936 | 2.925 | 2.926 |
| 08.03.1990 | 2.926 | 2.927 | 2.906 | 2.915 |
| 09.03.1990 | 2.916 | 2.937 | 2.912 | 2.912 |
| 12.03.1990 | 2.912 | 2.913 | 2.882 | 2.892 |
| 13.03.1990 | 2.892 | 2.898 | 2.877 | 2.887 |
| 14.03.1990 | 2.885 | 2.885 | 2.873 | 2.881 |
| 15.03.1990 | 2.884 | 2.907 | 2.884 | 2.892 |
| 16.03.1990 | 2.893 | 2.906 | 2.869 | 2.886 |
| 19.03.1990 | 2.887 | 2.903 | 2.862 | 2.871 |
| 20.03.1990 | 2.871 | 2.888 | 2.870 | 2.880 |
| 21.03.1990 | 2.880 | 2.932 | 2.880 | 2.926 |
| 22.03.1990 | 2.926 | 2.956 | 2.913 | 2.948 |
| 23.03.1990 | 2.948 | 2.974 | 2.940 | 2.974 |
| 26.03.1990 | 2.981 | 3.018 | 2.981 | 3.014 |
| 27.03.1990 | 3.014 | 3.027 | 2.999 | 3.010 |
| 28.03.1990 | 3.010 | 3.014 | 2.985 | 2.990 |
| 29.03.1990 | 2.990 | 3.008 | 2.980 | 3.000 |
| 30.03.1990 | 3.004 | 3.015 | 2.989 | 2.997 |
| 02.04.1990 | 2.997 | 2.997 | 2.931 | 2.934 |
| 03.04.1990 | 2.936 | 2.962 | 2.936 | 2.962 |
| 04.04.1990 | 2.961 | 2.975 | 2.954 | 2.960 |
| 06.04.1990 | 2.958 | 2.975 | 2.956 | 2.956 |
| 09.04.1990 | 2.951 | 2.964 | 2.949 | 2.954 |
| 10.04.1990 | 2.954 | 2.956 | 2.935 | 2.942 |
| 11.04.1990 | 2.942 | 2.961 | 2.939 | 2.959 |
| 12.04.1990 | 2.948 | 2.996 | 2.948 | 2.995 |
| 17.04.1990 | 2.996 | 3.028 | 2.996 | 3.020 |
| 18.04.1990 | 3.020 | 3.052 | 3.020 | 3.052 |
| 19.04.1990 | 3.054 | 3.072 | 3.049 | 3.067 |
| 20.04.1990 | 3.059 | 3.067 | 3.038 | 3.067 |
| 23.04.1990 | 3.066 | 3.073 | 3.056 | 3.056 |
| 24.04.1990 | 3.057 | 3.057 | 3.014 | 3.015 |
| 25.04.1990 | 3.015 | 3.026 | 3.001 | 3.018 |
| 26.04.1990 | 3.018 | 3.025 | 2.998 | 3.009 |
| 27.04.1990 | 3.003 | 3.004 | 2.980 | 2.986 |
| 30.04.1990 | 2.986 | 2.986 | 2.950 | 2.950 |
| 01.05.1990 | 2.948 | 2.948 | 2.924 | 2.945 |
| 02.05.1990 | 2.945 | 2.981 | 2.945 | 2.957 |
| 03.05.1990 | 2.954 | 2.954 | 2.954 | 2.954 |
| 04.05.1990 | 2.944 | 2.950 | 2.938 | 2.946 |
| 07.05.1990 | 2.948 | 2.968 | 2.948 | 2.958 |
| 08.05.1990 | 2.960 | 2.973 | 2.952 | 2.953 |
| 09.05.1990 | 2.953 | 2.955 | 2.930 | 2.942 |
| 10.05.1990 | 2.942 | 2.986 | 2.940 | 2.985 |
| 11.05.1990 | 2.975 | 2.980 | 2.959 | 2.960 |
| 14.05.1990 | 2.963 | 2.988 | 2.963 | 2.976 |
| 15.05.1990 | 2.978 | 2.990 | 2.960 | 2.965 |
| 16.05.1990 | 2.964 | 2.964 | 2.931 | 2.948 |
| 17.05.1990 | 2.948 | 2.949 | 2.906 | 2.917 |
| 18.05.1990 | 2.909 | 2.941 | 2.909 | 2.925 |
| 21.05.1990 | 2.925 | 2.938 | 2.925 | 2.930 |
| 22.05.1990 | 2.925 | 2.971 | 2.925 | 2.970 |
| 23.05.1990 | 2.970 | 3.034 | 2.970 | 3.028 |
| 24.05.1990 | 3.028 | 3.054 | 3.028 | 3.048 |
| 25.05.1990 | 3.049 | 3.068 | 3.037 | 3.059 |
| 28.05.1990 | 3.049 | 3.068 | 3.037 | 3.059 |
| 29.05.1990 | 3.052 | 3.052 | 3.044 | 3.048 |
| 30.05.1990 | 3.048 | 3.087 | 3.048 | 3.083 |
| 31.05.1990 | 3.084 | 3.137 | 3.084 | 3.132 |
| 01.06.1990 | 3.139 | 3.166 | 3.139 | 3.159 |
| 04.06.1990 | 3.159 | 3.200 | 3.150 | 3.153 |
| 05.06.1990 | 3.153 | 3.179 | 3.152 | 3.159 |
| 06.06.1990 | 3.159 | 3.172 | 3.139 | 3.172 |
| 07.06.1990 | 3.172 | 3.172 | 3.143 | 3.145 |
| 08.06.1990 | 3.144 | 3.179 | 3.136 | 3.174 |
| 11.06.1990 | 3.174 | 3.174 | 3.148 | 3.154 |
| 12.06.1990 | 3.157 | 3.207 | 3.157 | 3.203 |
| 13.06.1990 | 3.203 | 3.226 | 3.184 | 3.185 |
| 14.06.1990 | 3.185 | 3.199 | 3.180 | 3.191 |
| 15.06.1990 | 3.189 | 3.205 | 3.176 | 3.201 |
| 19.06.1990 | 3.200 | 3.229 | 3.185 | 3.229 |
| 20.06.1990 | 3.229 | 3.250 | 3.214 | 3.234 |
| 21.06.1990 | 3.234 | 3.259 | 3.230 | 3.246 |
| 22.06.1990 | 3.246 | 3.253 | 3.226 | 3.250 |
| 25.06.1990 | 3.250 | 3.276 | 3.246 | 3.276 |
| 26.06.1990 | 3.278 | 3.305 | 3.278 | 3.292 |
| 27.06.1990 | 3.292 | 3.293 | 3.258 | 3.284 |
| 28.06.1990 | 3.284 | 3.284 | 3.266 | 3.273 |
| 29.06.1990 | 3.272 | 3.281 | 3.255 | 3.278 |
| 02.07.1990 | 3.278 | 3.319 | 3.278 | 3.319 |
| 03.07.1990 | 3.319 | 3.365 | 3.319 | 3.356 |
| 04.07.1990 | 3.356 | 3.366 | 3.338 | 3.363 |
| 05.07.1990 | 3.363 | 3.369 | 3.350 | 3.356 |
| 06.07.1990 | 3.345 | 3.360 | 3.325 | 3.357 |
| 09.07.1990 | 3.359 | 3.389 | 3.359 | 3.385 |
| 10.07.1990 | 3.382 | 3.413 | 3.378 | 3.408 |
| 11.07.1990 | 3.407 | 3.450 | 3.407 | 3.440 |
| 12.07.1990 | 3.448 | 3.472 | 3.443 | 3.468 |
| 13.07.1990 | 3.468 | 3.515 | 3.468 | 3.507 |
| 16.07.1990 | 3.507 | 3.513 | 3.468 | 3.488 |
| 17.07.1990 | 3.488 | 3.490 | 3.463 | 3.463 |
| 18.07.1990 | 3.463 | 3.529 | 3.463 | 3.528 |
| 19.07.1990 | 3.528 | 3.530 | 3.515 | 3.523 |
| 20.07.1990 | 3.523 | 3.542 | 3.504 | 3.540 |
| 23.07.1990 | 3.540 | 3.559 | 3.528 | 3.559 |
| 24.07.1990 | 3.541 | 3.541 | 3.480 | 3.495 |
| 25.07.1990 | 3.497 | 3.535 | 3.495 | 3.520 |
| 26.07.1990 | 3.520 | 3.521 | 3.474 | 3.483 |
| 27.07.1990 | 3.479 | 3.492 | 3.443 | 3.485 |
| 30.07.1990 | 3.481 | 3.481 | 3.444 | 3.445 |
| 31.07.1990 | 3.445 | 3.456 | 3.429 | 3.438 |
| 01.08.1990 | 3.438 | 3.488 | 3.437 | 3.468 |
| 02.08.1990 | 3.468 | 3.479 | 3.397 | 3.415 |
| 03.08.1990 | 3.410 | 3.410 | 3.341 | 3.356 |
| 06.08.1990 | 3.293 | 3.293 | 3.107 | 3.107 |
| 07.08.1990 | 2.915 | 3.146 | 2.909 | 3.098 |
| 08.08.1990 | 3.098 | 3.171 | 3.081 | 3.145 |
| 09.08.1990 | 3.144 | 3.144 | 3.089 | 3.091 |
| 10.08.1990 | 3.091 | 3.122 | 3.059 | 3.078 |
| 13.08.1990 | 3.076 | 3.078 | 3.040 | 3.040 |
| 14.08.1990 | 3.042 | 3.079 | 3.042 | 3.067 |
| 15.08.1990 | 3.067 | 3.178 | 3.067 | 3.178 |
| 16.08.1990 | 3.173 | 3.183 | 3.137 | 3.183 |
| 17.08.1990 | 3.175 | 3.175 | 3.102 | 3.122 |
| 20.08.1990 | 3.120 | 3.120 | 3.040 | 3.053 |
| 21.08.1990 | 3.052 | 3.079 | 3.030 | 3.040 |
| 22.08.1990 | 3.024 | 3.024 | 2.949 | 2.954 |
| 23.08.1990 | 2.954 | 2.954 | 2.828 | 2.871 |
| 24.08.1990 | 2.870 | 2.925 | 2.813 | 2.918 |
| 28.08.1990 | 2.958 | 3.084 | 2.958 | 3.078 |
| 29.08.1990 | 3.072 | 3.072 | 3.014 | 3.015 |
| 30.08.1990 | 3.015 | 3.083 | 3.013 | 3.064 |
| 31.08.1990 | 3.063 | 3.091 | 3.044 | 3.087 |
| 03.09.1990 | 3.089 | 3.096 | 3.061 | 3.066 |
| 04.09.1990 | 3.063 | 3.066 | 3.047 | 3.054 |
| 05.09.1990 | 3.054 | 3.055 | 3.032 | 3.039 |
| 06.09.1990 | 3.021 | 3.048 | 3.021 | 3.032 |
| 07.09.1990 | 3.030 | 3.052 | 3.008 | 3.047 |
| 10.09.1990 | 3.049 | 3.088 | 3.049 | 3.087 |
| 11.09.1990 | 3.087 | 3.088 | 3.066 | 3.083 |
| 12.09.1990 | 3.082 | 3.108 | 3.082 | 3.105 |
| 13.09.1990 | 3.105 | 3.113 | 3.087 | 3.093 |
| 14.09.1990 | 3.087 | 3.087 | 3.058 | 3.062 |
| 17.09.1990 | 3.062 | 3.062 | 3.015 | 3.019 |
| 18.09.1990 | 3.016 | 3.016 | 2.977 | 2.996 |
| 19.09.1990 | 2.994 | 2.994 | 2.975 | 2.980 |
| 20.09.1990 | 2.980 | 3.001 | 2.979 | 2.984 |
| 21.09.1990 | 2.979 | 2.979 | 2.921 | 2.931 |
| 24.09.1990 | 2.931 | 2.932 | 2.861 | 2.861 |
| 25.09.1990 | 2.860 | 2.860 | 2.786 | 2.807 |
| 26.09.1990 | 2.808 | 2.826 | 2.732 | 2.778 |
| 27.09.1990 | 2.778 | 2.778 | 2.752 | 2.767 |
| 28.09.1990 | 2.766 | 2.766 | 2.733 | 2.760 |
| 01.10.1990 | 2.760 | 2.793 | 2.758 | 2.791 |
| 02.10.1990 | 2.790 | 2.916 | 2.790 | 2.905 |
| 03.10.1990 | 2.902 | 2.966 | 2.858 | 2.862 |
| 05.10.1990 | 2.860 | 2.894 | 2.849 | 2.850 |
| 08.10.1990 | 2.850 | 2.925 | 2.846 | 2.925 |
| 09.10.1990 | 2.925 | 2.926 | 2.898 | 2.913 |
| 10.10.1990 | 2.913 | 2.913 | 2.667 | 2.872 |
| 11.10.1990 | 2.872 | 2.892 | 2.863 | 2.884 |
| 12.10.1990 | 2.879 | 2.916 | 2.862 | 2.915 |
| 15.10.1990 | 2.915 | 2.935 | 2.914 | 2.916 |
| 16.10.1990 | 2.916 | 2.949 | 2.916 | 2.949 |
| 17.10.1990 | 2.948 | 2.959 | 2.941 | 2.958 |
| 18.10.1990 | 2.960 | 2.965 | 2.949 | 2.950 |
| 19.10.1990 | 2.955 | 3.003 | 2.955 | 2.991 |
| 22.10.1990 | 2.922 | 3.036 | 2.922 | 3.015 |
| 23.10.1990 | 3.015 | 3.085 | 3.015 | 3.081 |
| 24.10.1990 | 3.074 | 3.074 | 3.036 | 3.042 |
| 25.10.1990 | 3.042 | 3.064 | 3.041 | 3.050 |
| 29.10.1990 | 3.049 | 3.064 | 3.029 | 3.063 |
| 30.10.1990 | 3.064 | 3.064 | 3.007 | 3.011 |
| 31.10.1990 | 3.011 | 3.011 | 2.972 | 2.990 |
| 01.11.1990 | 2.989 | 2.989 | 2.954 | 2.968 |
| 02.11.1990 | 2.968 | 2.978 | 2.958 | 2.978 |
| 05.11.1990 | 2.978 | 3.003 | 2.963 | 2.967 |
| 06.11.1990 | 2.967 | 2.976 | 2.957 | 2.966 |
| 07.11.1990 | 2.955 | 2.955 | 2.946 | 2.955 |
| 08.11.1990 | 2.952 | 2.952 | 2.911 | 2.932 |
| 09.11.1990 | 2.932 | 2.934 | 2.921 | 2.932 |
| 12.11.1990 | 2.936 | 2.970 | 2.936 | 2.949 |
| 13.11.1990 | 2.989 | 2.998 | 2.977 | 2.998 |
| 14.11.1990 | 2.998 | 3.014 | 2.989 | 3.006 |
| 15.11.1990 | 3.005 | 3.016 | 2.987 | 2.990 |
| 16.11.1990 | 2.988 | 3.008 | 2.988 | 3.008 |
| 19.11.1990 | 3.008 | 3.047 | 3.008 | 3.042 |
| 20.11.1990 | 3.042 | 3.051 | 3.030 | 3.031 |
| 21.11.1990 | 3.031 | 3.031 | 2.929 | 3.013 |
| 22.11.1990 | 3.013 | 3.038 | 3.013 | 3.023 |
| 23.11.1990 | 3.020 | 3.020 | 3.003 | 3.016 |
| 26.11.1990 | 3.016 | 3.017 | 2.983 | 2.995 |
| 27.11.1990 | 2.995 | 2.999 | 2.974 | 2.998 |
| 28.11.1990 | 2.998 | 3.003 | 2.972 | 2.986 |
| 29.11.1990 | 2.985 | 2.985 | 2.972 | 2.978 |
| 30.11.1990 | 2.978 | 2.978 | 2.956 | 2.965 |
| 03.12.1990 | 2.970 | 3.018 | 2.970 | 3.018 |
| 04.12.1990 | 3.020 | 3.022 | 2.996 | 3.020 |
| 05.12.1990 | 3.019 | 3.070 | 3.019 | 3.066 |
| 06.12.1990 | 3.067 | 3.128 | 3.067 | 3.126 |
| 07.12.1990 | 3.126 | 3.175 | 3.123 | 3.163 |
| 10.12.1990 | 3.163 | 3.165 | 3.138 | 3.149 |
| 11.12.1990 | 3.149 | 3.149 | 3.128 | 3.144 |
| 12.12.1990 | 3.144 | 3.160 | 3.142 | 3.160 |
| 13.12.1990 | 3.160 | 3.178 | 3.148 | 3.150 |
| 14.12.1990 | 3.150 | 3.150 | 3.123 | 3.125 |
| 17.12.1990 | 3.124 | 3.124 | 3.045 | 3.051 |
| 18.12.1990 | 3.045 | 3.072 | 3.022 | 3.066 |
| 19.12.1990 | 3.066 | 3.093 | 3.066 | 3.083 |
| 20.12.1990 | 3.083 | 3.087 | 3.072 | 3.078 |
| 21.12.1990 | 3.077 | 3.082 | 3.049 | 3.079 |
| 24.12.1990 | 3.079 | 3.079 | 3.049 | 3.060 |
| 27.12.1990 | 3.060 | 3.069 | 3.050 | 3.066 |
| 28.12.1990 | 3.053 | 3.053 | 3.049 | 3.053 |
| 31.12.1990 | 3.053 | 3.055 | 3.012 | 3.024 |