^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
1991 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.793,8104
KAPANIŞ 3.798,6912
En Düşük
DÜŞÜK 2.970
En Yüksek
YÜKSEK 4.309,3
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.1991 | 3.024 | 3.033 | 3.018 | 3.031 |
| 03.01.1991 | 3.031 | 3.031 | 2.990 | 3.004 |
| 04.01.1991 | 3.004 | 3.050 | 3.002 | 3.046 |
| 07.01.1991 | 3.046 | 3.046 | 3.012 | 3.026 |
| 08.01.1991 | 3.026 | 3.026 | 2.992 | 3.009 |
| 09.01.1991 | 3.009 | 3.029 | 2.999 | 3.027 |
| 10.01.1991 | 3.027 | 3.040 | 3.005 | 3.035 |
| 11.01.1991 | 3.033 | 3.058 | 3.028 | 3.058 |
| 14.01.1991 | 3.058 | 3.058 | 3.014 | 3.037 |
| 15.01.1991 | 3.036 | 3.036 | 3.000 | 3.000 |
| 16.01.1991 | 3.000 | 3.000 | 2.970 | 2.984 |
| 17.01.1991 | 2.983 | 3.099 | 2.982 | 3.087 |
| 18.01.1991 | 3.087 | 3.087 | 3.056 | 3.072 |
| 21.01.1991 | 3.072 | 3.075 | 3.047 | 3.066 |
| 22.01.1991 | 3.066 | 3.068 | 3.050 | 3.062 |
| 23.01.1991 | 3.062 | 3.093 | 3.062 | 3.090 |
| 24.01.1991 | 3.090 | 3.140 | 3.090 | 3.140 |
| 25.01.1991 | 3.140 | 3.206 | 3.140 | 3.206 |
| 28.01.1991 | 3.205 | 3.211 | 3.179 | 3.198 |
| 29.01.1991 | 3.198 | 3.217 | 3.188 | 3.192 |
| 30.01.1991 | 3.188 | 3.200 | 3.180 | 3.200 |
| 31.01.1991 | 3.201 | 3.256 | 3.201 | 3.243 |
| 01.02.1991 | 3.243 | 3.245 | 3.220 | 3.223 |
| 04.02.1991 | 3.223 | 3.250 | 3.223 | 3.250 |
| 05.02.1991 | 3.259 | 3.345 | 3.259 | 3.345 |
| 06.02.1991 | 3.345 | 3.369 | 3.337 | 3.365 |
| 07.02.1991 | 3.365 | 3.365 | 3.333 | 3.333 |
| 08.02.1991 | 3.332 | 3.359 | 3.328 | 3.359 |
| 11.02.1991 | 3.359 | 3.397 | 3.359 | 3.394 |
| 12.02.1991 | 3.392 | 3.434 | 3.392 | 3.395 |
| 13.02.1991 | 3.389 | 3.417 | 3.373 | 3.412 |
| 18.02.1991 | 3.422 | 3.495 | 3.422 | 3.473 |
| 19.02.1991 | 3.473 | 3.498 | 3.457 | 3.467 |
| 20.02.1991 | 3.467 | 3.494 | 3.455 | 3.492 |
| 21.02.1991 | 3.490 | 3.490 | 3.458 | 3.477 |
| 22.02.1991 | 3.477 | 3.502 | 3.464 | 3.475 |
| 25.02.1991 | 3.575 | 3.575 | 3.447 | 3.520 |
| 26.02.1991 | 3.520 | 3.544 | 3.516 | 3.532 |
| 27.02.1991 | 3.532 | 3.532 | 3.498 | 3.512 |
| 28.02.1991 | 3.514 | 3.554 | 3.514 | 3.552 |
| 01.03.1991 | 3.541 | 3.565 | 3.536 | 3.552 |
| 04.03.1991 | 3.552 | 3.568 | 3.536 | 3.564 |
| 05.03.1991 | 3.564 | 3.604 | 3.564 | 3.600 |
| 06.03.1991 | 3.616 | 3.659 | 3.616 | 3.647 |
| 07.03.1991 | 3.649 | 3.668 | 3.641 | 3.658 |
| 08.03.1991 | 3.657 | 3.657 | 3.614 | 3.653 |
| 11.03.1991 | 3.657 | 3.697 | 3.657 | 3.669 |
| 12.03.1991 | 3.669 | 3.669 | 3.639 | 3.658 |
| 13.03.1991 | 3.658 | 3.661 | 3.628 | 3.634 |
| 14.03.1991 | 3.636 | 3.658 | 3.625 | 3.627 |
| 15.03.1991 | 3.632 | 3.722 | 3.632 | 3.722 |
| 18.03.1991 | 3.722 | 3.742 | 3.694 | 3.724 |
| 19.03.1991 | 3.724 | 3.761 | 3.719 | 3.751 |
| 20.03.1991 | 3.748 | 3.748 | 3.683 | 3.683 |
| 21.03.1991 | 3.683 | 3.715 | 3.656 | 3.661 |
| 22.03.1991 | 3.666 | 3.721 | 3.666 | 3.714 |
| 25.03.1991 | 3.716 | 3.731 | 3.697 | 3.720 |
| 26.03.1991 | 3.718 | 3.725 | 3.673 | 3.683 |
| 27.03.1991 | 3.683 | 3.703 | 3.683 | 3.691 |
| 28.03.1991 | 3.692 | 3.746 | 3.692 | 3.745 |
| 02.04.1991 | 3.745 | 3.792 | 3.736 | 3.789 |
| 03.04.1991 | 3.792 | 3.877 | 3.792 | 3.869 |
| 04.04.1991 | 3.869 | 3.874 | 3.838 | 3.849 |
| 08.04.1991 | 3.840 | 3.889 | 3.681 | 3.812 |
| 09.04.1991 | 3.808 | 3.808 | 3.732 | 3.757 |
| 10.04.1991 | 3.756 | 3.778 | 3.709 | 3.777 |
| 11.04.1991 | 3.776 | 3.779 | 3.703 | 3.703 |
| 12.04.1991 | 3.702 | 3.742 | 3.702 | 3.742 |
| 15.04.1991 | 3.739 | 3.739 | 3.680 | 3.714 |
| 16.04.1991 | 3.714 | 3.744 | 3.712 | 3.717 |
| 17.04.1991 | 3.718 | 3.732 | 3.684 | 3.687 |
| 18.04.1991 | 3.687 | 3.711 | 3.684 | 3.699 |
| 19.04.1991 | 3.693 | 3.693 | 3.667 | 3.667 |
| 22.04.1991 | 3.665 | 3.665 | 3.538 | 3.582 |
| 23.04.1991 | 3.582 | 3.584 | 3.549 | 3.569 |
| 24.04.1991 | 3.570 | 3.632 | 3.570 | 3.605 |
| 25.04.1991 | 3.603 | 3.605 | 3.591 | 3.594 |
| 26.04.1991 | 3.594 | 3.644 | 3.590 | 3.625 |
| 29.04.1991 | 3.625 | 3.628 | 3.596 | 3.624 |
| 30.04.1991 | 3.624 | 3.626 | 3.586 | 3.588 |
| 01.05.1991 | 3.588 | 3.633 | 3.588 | 3.631 |
| 02.05.1991 | 3.631 | 3.727 | 3.631 | 3.726 |
| 03.05.1991 | 3.721 | 3.768 | 3.721 | 3.737 |
| 06.05.1991 | 3.729 | 3.729 | 3.704 | 3.704 |
| 07.05.1991 | 3.704 | 3.756 | 3.704 | 3.741 |
| 08.05.1991 | 3.742 | 3.758 | 3.740 | 3.747 |
| 09.05.1991 | 3.746 | 3.752 | 3.727 | 3.744 |
| 10.05.1991 | 3.744 | 3.768 | 3.744 | 3.750 |
| 13.05.1991 | 3.750 | 3.786 | 3.749 | 3.767 |
| 14.05.1991 | 3.756 | 3.797 | 3.756 | 3.785 |
| 15.05.1991 | 3.784 | 3.794 | 3.771 | 3.789 |
| 16.05.1991 | 3.789 | 3.860 | 3.789 | 3.859 |
| 17.05.1991 | 3.843 | 3.882 | 3.843 | 3.882 |
| 20.05.1991 | 3.881 | 3.917 | 3.878 | 3.917 |
| 21.05.1991 | 3.917 | 3.917 | 3.828 | 3.829 |
| 22.05.1991 | 3.830 | 3.837 | 3.793 | 3.826 |
| 23.05.1991 | 3.805 | 3.805 | 3.722 | 3.778 |
| 24.05.1991 | 3.778 | 3.778 | 3.698 | 3.703 |
| 27.05.1991 | 3.632 | 3.632 | 3.559 | 3.575 |
| 28.05.1991 | 3.575 | 3.643 | 3.557 | 3.594 |
| 29.05.1991 | 3.596 | 3.625 | 3.596 | 3.625 |
| 30.05.1991 | 3.625 | 3.687 | 3.625 | 3.679 |
| 31.05.1991 | 3.681 | 3.716 | 3.681 | 3.707 |
| 03.06.1991 | 3.694 | 3.703 | 3.672 | 3.688 |
| 04.06.1991 | 3.686 | 3.686 | 3.652 | 3.667 |
| 05.06.1991 | 3.667 | 3.706 | 3.658 | 3.690 |
| 06.06.1991 | 3.690 | 3.695 | 3.676 | 3.678 |
| 07.06.1991 | 3.676 | 3.676 | 3.628 | 3.637 |
| 10.06.1991 | 3.637 | 3.638 | 3.595 | 3.621 |
| 11.06.1991 | 3.621 | 3.656 | 3.621 | 3.632 |
| 12.06.1991 | 3.631 | 3.632 | 3.621 | 3.627 |
| 13.06.1991 | 3.627 | 3.665 | 3.627 | 3.632 |
| 14.06.1991 | 3.632 | 3.646 | 3.626 | 3.639 |
| 19.06.1991 | 3.638 | 3.642 | 3.624 | 3.626 |
| 20.06.1991 | 3.625 | 3.625 | 3.589 | 3.593 |
| 21.06.1991 | 3.593 | 3.593 | 3.565 | 3.565 |
| 24.06.1991 | 3.565 | 3.601 | 3.565 | 3.569 |
| 25.06.1991 | 3.568 | 3.613 | 3.549 | 3.604 |
| 26.06.1991 | 3.608 | 3.644 | 3.608 | 3.634 |
| 27.06.1991 | 3.639 | 3.648 | 3.625 | 3.629 |
| 28.06.1991 | 3.631 | 3.673 | 3.631 | 3.668 |
| 01.07.1991 | 3.672 | 3.751 | 3.672 | 3.738 |
| 02.07.1991 | 3.764 | 3.793 | 3.764 | 3.772 |
| 03.07.1991 | 3.772 | 3.802 | 3.754 | 3.796 |
| 04.07.1991 | 3.797 | 3.854 | 3.797 | 3.850 |
| 05.07.1991 | 3.860 | 3.919 | 3.860 | 3.892 |
| 08.07.1991 | 3.892 | 3.935 | 3.880 | 3.880 |
| 09.07.1991 | 3.897 | 3.912 | 3.840 | 3.904 |
| 10.07.1991 | 3.904 | 3.938 | 3.897 | 3.901 |
| 11.07.1991 | 3.901 | 3.908 | 3.879 | 3.892 |
| 12.07.1991 | 3.892 | 3.917 | 3.888 | 3.915 |
| 15.07.1991 | 3.915 | 3.958 | 3.915 | 3.945 |
| 16.07.1991 | 3.947 | 4.003 | 3.947 | 3.997 |
| 17.07.1991 | 3.997 | 3.998 | 3.945 | 3.962 |
| 18.07.1991 | 3.962 | 3.987 | 3.955 | 3.976 |
| 19.07.1991 | 3.982 | 4.025 | 3.982 | 4.009 |
| 22.07.1991 | 4.008 | 4.023 | 3.988 | 3.988 |
| 23.07.1991 | 3.991 | 4.012 | 3.978 | 4.009 |
| 24.07.1991 | 4.012 | 4.047 | 4.012 | 4.028 |
| 25.07.1991 | 4.028 | 4.030 | 3.995 | 4.012 |
| 26.07.1991 | 4.012 | 4.038 | 4.012 | 4.028 |
| 29.07.1991 | 4.024 | 4.042 | 4.008 | 4.029 |
| 30.07.1991 | 4.015 | 4.017 | 3.979 | 3.995 |
| 31.07.1991 | 3.996 | 4.010 | 3.973 | 3.990 |
| 01.08.1991 | 4.012 | 4.033 | 4.004 | 4.022 |
| 02.08.1991 | 4.033 | 4.063 | 4.033 | 4.049 |
| 05.08.1991 | 4.060 | 4.076 | 4.050 | 4.058 |
| 06.08.1991 | 4.063 | 4.069 | 4.021 | 4.046 |
| 07.08.1991 | 4.021 | 4.067 | 4.017 | 4.052 |
| 08.08.1991 | 4.061 | 4.074 | 4.031 | 4.057 |
| 09.08.1991 | 4.046 | 4.050 | 3.996 | 4.033 |
| 12.08.1991 | 4.024 | 4.079 | 4.024 | 4.070 |
| 13.08.1991 | 4.069 | 4.069 | 4.044 | 4.056 |
| 14.08.1991 | 4.050 | 4.088 | 4.050 | 4.079 |
| 15.08.1991 | 4.082 | 4.085 | 4.071 | 4.080 |
| 16.08.1991 | 4.073 | 4.073 | 4.056 | 4.062 |
| 19.08.1991 | 4.056 | 4.056 | 3.708 | 3.722 |
| 20.08.1991 | 3.723 | 3.848 | 3.723 | 3.813 |
| 21.08.1991 | 3.848 | 3.865 | 3.794 | 3.834 |
| 22.08.1991 | 3.996 | 4.094 | 3.996 | 4.054 |
| 23.08.1991 | 4.045 | 4.048 | 4.009 | 4.026 |
| 27.08.1991 | 4.021 | 4.045 | 3.963 | 4.007 |
| 28.08.1991 | 3.982 | 3.994 | 3.958 | 3.968 |
| 29.08.1991 | 3.968 | 3.985 | 3.946 | 3.960 |
| 30.08.1991 | 3.960 | 3.998 | 3.960 | 3.998 |
| 02.09.1991 | 3.998 | 4.032 | 3.998 | 4.018 |
| 03.09.1991 | 4.023 | 4.033 | 4.008 | 4.020 |
| 04.09.1991 | 4.026 | 4.030 | 4.003 | 4.014 |
| 05.09.1991 | 4.006 | 4.009 | 3.980 | 3.990 |
| 06.09.1991 | 3.990 | 3.991 | 3.969 | 3.977 |
| 09.09.1991 | 3.970 | 3.984 | 3.939 | 3.966 |
| 10.09.1991 | 3.940 | 3.959 | 3.931 | 3.937 |
| 11.09.1991 | 3.959 | 3.975 | 3.958 | 3.966 |
| 12.09.1991 | 3.966 | 3.977 | 3.966 | 3.972 |
| 13.09.1991 | 3.956 | 3.976 | 3.956 | 3.965 |
| 16.09.1991 | 3.971 | 3.988 | 3.945 | 3.953 |
| 17.09.1991 | 3.953 | 3.959 | 3.926 | 3.939 |
| 18.09.1991 | 3.938 | 3.942 | 3.900 | 3.918 |
| 19.09.1991 | 3.899 | 3.899 | 3.863 | 3.877 |
| 20.09.1991 | 3.858 | 3.930 | 3.858 | 3.906 |
| 23.09.1991 | 3.858 | 3.930 | 3.858 | 3.906 |
| 24.09.1991 | 3.910 | 3.916 | 3.898 | 3.908 |
| 25.09.1991 | 3.902 | 3.912 | 3.897 | 3.904 |
| 26.09.1991 | 3.901 | 3.940 | 3.901 | 3.922 |
| 27.09.1991 | 3.927 | 3.947 | 3.926 | 3.939 |
| 30.09.1991 | 3.938 | 3.964 | 3.938 | 3.958 |
| 01.10.1991 | 3.958 | 4.023 | 3.958 | 3.977 |
| 02.10.1991 | 4.028 | 4.078 | 4.028 | 4.063 |
| 03.10.1991 | 4.069 | 4.093 | 4.069 | 4.085 |
| 04.10.1991 | 4.081 | 4.087 | 4.063 | 4.074 |
| 07.10.1991 | 4.067 | 4.076 | 4.048 | 4.063 |
| 08.10.1991 | 4.060 | 4.066 | 4.040 | 4.050 |
| 09.10.1991 | 4.064 | 4.088 | 4.044 | 4.073 |
| 10.10.1991 | 4.076 | 4.090 | 4.056 | 4.080 |
| 11.10.1991 | 4.052 | 4.052 | 4.007 | 4.021 |
| 14.10.1991 | 4.017 | 4.035 | 3.996 | 4.011 |
| 15.10.1991 | 4.023 | 4.044 | 4.023 | 4.038 |
| 17.10.1991 | 4.037 | 4.053 | 4.011 | 4.029 |
| 18.10.1991 | 4.019 | 4.023 | 3.993 | 4.009 |
| 21.10.1991 | 4.015 | 4.032 | 3.996 | 4.025 |
| 22.10.1991 | 3.997 | 3.997 | 3.977 | 3.984 |
| 23.10.1991 | 3.985 | 4.024 | 3.980 | 3.999 |
| 24.10.1991 | 4.031 | 4.050 | 3.989 | 4.016 |
| 25.10.1991 | 3.989 | 3.992 | 3.969 | 3.984 |
| 28.10.1991 | 3.971 | 3.993 | 3.969 | 3.981 |
| 29.10.1991 | 3.988 | 4.020 | 3.988 | 4.008 |
| 30.10.1991 | 4.000 | 4.030 | 4.000 | 4.024 |
| 31.10.1991 | 4.020 | 4.053 | 4.017 | 4.043 |
| 01.11.1991 | 4.041 | 4.047 | 4.028 | 4.039 |
| 04.11.1991 | 4.037 | 4.085 | 4.037 | 4.071 |
| 05.11.1991 | 4.083 | 4.149 | 4.083 | 4.106 |
| 06.11.1991 | 4.156 | 4.185 | 4.156 | 4.170 |
| 07.11.1991 | 4.165 | 4.184 | 4.152 | 4.167 |
| 08.11.1991 | 4.188 | 4.236 | 4.187 | 4.222 |
| 11.11.1991 | 4.236 | 4.265 | 4.219 | 4.237 |
| 12.11.1991 | 4.225 | 4.253 | 4.166 | 4.212 |
| 13.11.1991 | 4.255 | 4.279 | 4.229 | 4.248 |
| 14.11.1991 | 4.241 | 4.241 | 4.198 | 4.216 |
| 15.11.1991 | 4.208 | 4.275 | 4.208 | 4.255 |
| 18.11.1991 | 4.228 | 4.231 | 4.152 | 4.203 |
| 19.11.1991 | 4.206 | 4.280 | 4.206 | 4.260 |
| 20.11.1991 | 4.256 | 4.256 | 4.200 | 4.223 |
| 21.11.1991 | 4.203 | 4.247 | 4.203 | 4.232 |
| 22.11.1991 | 4.234 | 4.243 | 4.223 | 4.231 |
| 25.11.1991 | 4.240 | 4.240 | 4.210 | 4.223 |
| 26.11.1991 | 4.217 | 4.232 | 4.202 | 4.223 |
| 27.11.1991 | 4.202 | 4.208 | 4.162 | 4.179 |
| 28.11.1991 | 4.177,3 | 4.177,3 | 4.121,5 | 4.145,6 |
| 29.11.1991 | 4.146 | 4.165 | 4.141 | 4.149 |
| 02.12.1991 | 4.149 | 4.149 | 4.084 | 4.113 |
| 03.12.1991 | 4.105,6 | 4.147,2 | 4.105,6 | 4.124,4 |
| 04.12.1991 | 4.124 | 4.173 | 4.121 | 4.161 |
| 05.12.1991 | 4.161 | 4.161 | 4.151 | 4.157 |
| 06.12.1991 | 4.145 | 4.191 | 4.137 | 4.161 |
| 09.12.1991 | 4.188 | 4.209 | 4.183 | 4.199 |
| 10.12.1991 | 4.198 | 4.198 | 4.128 | 4.157 |
| 11.12.1991 | 4.124 | 4.124 | 4.086 | 4.100 |
| 12.12.1991 | 4.097 | 4.129 | 4.092 | 4.113 |
| 13.12.1991 | 4.096 | 4.167 | 4.096 | 4.151 |
| 16.12.1991 | 4.156 | 4.172 | 4.156 | 4.163 |
| 17.12.1991 | 4.171 | 4.187 | 4.158 | 4.170 |
| 18.12.1991 | 4.183 | 4.193 | 4.171 | 4.180 |
| 19.12.1991 | 4.177 | 4.188 | 4.176 | 4.184 |
| 20.12.1991 | 4.182 | 4.183 | 4.141 | 4.163 |
| 23.12.1991 | 4.150 | 4.194 | 4.150 | 4.187 |
| 24.12.1991 | 4.155,9 | 4.194,9 | 4.155,9 | 4.192,8 |
| 27.12.1991 | 4.192 | 4.242 | 4.192 | 4.233 |
| 30.12.1991 | 4.283 | 4.309 | 4.283 | 4.302 |
| 31.12.1991 | 4.285 | 4.309,3 | 4.284,3 | 4.297,3 |