^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
1992 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.475,42
KAPANIŞ 5.479,3564
En Düşük
DÜŞÜK 4.284
En Yüksek
YÜKSEK 6.470
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.1992 | 4.297 | 4.316 | 4.284 | 4.300 |
| 03.01.1992 | 4.301 | 4.311 | 4.294 | 4.301 |
| 06.01.1992 | 4.307 | 4.310 | 4.306 | 4.310 |
| 07.01.1992 | 4.306 | 4.356 | 4.303 | 4.329 |
| 08.01.1992 | 4.347 | 4.373 | 4.328 | 4.356 |
| 09.01.1992 | 4.339 | 4.342 | 4.326 | 4.332 |
| 10.01.1992 | 4.334 | 4.368 | 4.334 | 4.355 |
| 13.01.1992 | 4.347 | 4.353 | 4.319 | 4.332 |
| 14.01.1992 | 4.325 | 4.373 | 4.322 | 4.357 |
| 15.01.1992 | 4.378 | 4.420 | 4.371 | 4.390 |
| 16.01.1992 | 4.382 | 4.424 | 4.382 | 4.413 |
| 17.01.1992 | 4.415 | 4.458 | 4.415 | 4.438 |
| 20.01.1992 | 4.461 | 4.529 | 4.461 | 4.509 |
| 21.01.1992 | 4.510 | 4.529 | 4.488 | 4.501 |
| 22.01.1992 | 4.518 | 4.564 | 4.502 | 4.539 |
| 23.01.1992 | 4.546 | 4.630 | 4.542 | 4.576 |
| 24.01.1992 | 4.607 | 4.635 | 4.573 | 4.601 |
| 27.01.1992 | 4.600 | 4.600 | 4.541 | 4.574 |
| 28.01.1992 | 4.557 | 4.602 | 4.557 | 4.587 |
| 29.01.1992 | 4.591 | 4.617 | 4.566 | 4.599 |
| 30.01.1992 | 4.571 | 4.571 | 4.525 | 4.548 |
| 31.01.1992 | 4.571 | 4.602 | 4.571 | 4.591 |
| 03.02.1992 | 4.603 | 4.673,6 | 4.603 | 4.672,1 |
| 07.02.1992 | 4.671 | 4.714 | 4.671 | 4.711 |
| 10.02.1992 | 4.710 | 4.742 | 4.692 | 4.715 |
| 11.02.1992 | 4.733 | 4.746 | 4.673 | 4.706 |
| 12.02.1992 | 4.674 | 4.737 | 4.674 | 4.710 |
| 13.02.1992 | 4.729 | 4.782 | 4.729 | 4.767 |
| 14.02.1992 | 4.760 | 4.796 | 4.748 | 4.773 |
| 17.02.1992 | 4.772 | 4.778 | 4.714 | 4.719 |
| 18.02.1992 | 4.719 | 4.769 | 4.719 | 4.756 |
| 19.02.1992 | 4.747 | 4.755 | 4.725 | 4.739 |
| 20.02.1992 | 4.724 | 4.724 | 4.681 | 4.700 |
| 21.02.1992 | 4.724 | 4.760 | 4.724 | 4.737 |
| 24.02.1992 | 4.735 | 4.737 | 4.702 | 4.714 |
| 25.02.1992 | 4.715 | 4.763 | 4.714 | 4.739 |
| 26.02.1992 | 4.762 | 4.802 | 4.762 | 4.789 |
| 27.02.1992 | 4.807 | 4.895 | 4.807 | 4.868 |
| 28.02.1992 | 4.917 | 4.966 | 4.917 | 4.939 |
| 02.03.1992 | 4.929 | 4.986 | 4.905 | 4.940 |
| 03.03.1992 | 4.952 | 4.966 | 4.909 | 4.923 |
| 04.03.1992 | 4.917 | 4.984 | 4.913 | 4.959 |
| 05.03.1992 | 4.955 | 4.985 | 4.929 | 4.954 |
| 06.03.1992 | 4.964 | 4.964 | 4.879 | 4.919 |
| 09.03.1992 | 4.908 | 4.911 | 4.844 | 4.864 |
| 10.03.1992 | 4.848 | 4.918 | 4.848 | 4.900 |
| 11.03.1992 | 4.962 | 5.018 | 4.962 | 5.002 |
| 12.03.1992 | 5.005 | 5.045 | 4.975 | 5.012 |
| 13.03.1992 | 5.042 | 5.113 | 5.042 | 5.085 |
| 16.03.1992 | 5.074 | 5.104 | 5.047 | 5.068 |
| 17.03.1992 | 5.059 | 5.059 | 5.008 | 5.032 |
| 18.03.1992 | 4.980 | 5.036 | 4.938 | 4.999 |
| 19.03.1992 | 5.036 | 5.085 | 4.978 | 5.049 |
| 20.03.1992 | 4.993 | 5.024 | 4.961 | 4.994 |
| 23.03.1992 | 5.018 | 5.063 | 5.018 | 5.043 |
| 24.03.1992 | 5.061 | 5.066 | 5.034 | 5.047 |
| 25.03.1992 | 5.051 | 5.068 | 5.049 | 5.058 |
| 26.03.1992 | 5.052 | 5.062 | 5.003 | 5.028 |
| 27.03.1992 | 5.036 | 5.056 | 5.005 | 5.035 |
| 30.03.1992 | 5.007 | 5.007 | 4.969 | 4.984 |
| 31.03.1992 | 4.978 | 4.984 | 4.930 | 4.966 |
| 01.04.1992 | 4.938 | 4.938 | 4.876 | 4.908 |
| 02.04.1992 | 4.909 | 4.925 | 4.883 | 4.904 |
| 03.04.1992 | 4.924 | 4.949 | 4.909 | 4.935 |
| 06.04.1992 | 4.910 | 4.911 | 4.859 | 4.878 |
| 07.04.1992 | 4.896 | 4.926 | 4.896 | 4.915 |
| 08.04.1992 | 4.921 | 4.921 | 4.805 | 4.867 |
| 09.04.1992 | 4.828 | 4.832 | 4.729 | 4.792 |
| 10.04.1992 | 4.787 | 4.931 | 4.787 | 4.897 |
| 13.04.1992 | 4.920 | 4.941 | 4.885 | 4.914 |
| 14.04.1992 | 4.880 | 4.892 | 4.867 | 4.879 |
| 15.04.1992 | 4.905 | 4.986 | 4.905 | 4.962 |
| 16.04.1992 | 4.990 | 5.086 | 4.990 | 5.059 |
| 21.04.1992 | 5.075 | 5.118 | 5.072 | 5.100 |
| 22.04.1992 | 5.091 | 5.197 | 5.091 | 5.125 |
| 23.04.1992 | 5.195 | 5.317 | 5.195 | 5.283 |
| 24.04.1992 | 5.312 | 5.368 | 5.299 | 5.344 |
| 27.04.1992 | 5.326 | 5.375 | 5.295 | 5.323 |
| 28.04.1992 | 5.374 | 5.442 | 5.374 | 5.415 |
| 29.04.1992 | 5.423 | 5.423 | 5.361 | 5.389 |
| 30.04.1992 | 5.367 | 5.397 | 5.351 | 5.377 |
| 01.05.1992 | 5.349 | 5.486 | 5.349 | 5.426 |
| 04.05.1992 | 5.520 | 5.624 | 5.520 | 5.596 |
| 05.05.1992 | 5.617 | 5.684 | 5.601 | 5.637 |
| 06.05.1992 | 5.625 | 5.646 | 5.565 | 5.609 |
| 07.05.1992 | 5.586 | 5.631 | 5.586 | 5.611 |
| 08.05.1992 | 5.629 | 5.651 | 5.607 | 5.635 |
| 11.05.1992 | 5.608 | 5.638 | 5.577 | 5.604 |
| 12.05.1992 | 5.632 | 5.722 | 5.632 | 5.703 |
| 13.05.1992 | 5.698 | 5.768 | 5.698 | 5.746 |
| 14.05.1992 | 5.755 | 5.833 | 5.733 | 5.795 |
| 15.05.1992 | 5.722 | 5.751 | 5.693 | 5.718 |
| 18.05.1992 | 5.683 | 5.683 | 5.605 | 5.654 |
| 19.05.1992 | 5.637 | 5.663 | 5.635 | 5.654 |
| 20.05.1992 | 5.663 | 5.761 | 5.663 | 5.712 |
| 21.05.1992 | 5.768 | 5.884 | 5.768 | 5.844 |
| 22.05.1992 | 5.869 | 5.923 | 5.841 | 5.879 |
| 25.05.1992 | 5.982 | 6.032 | 5.973 | 5.997 |
| 26.05.1992 | 5.995 | 6.052 | 5.956 | 6.011 |
| 27.05.1992 | 6.056 | 6.101 | 6.005 | 6.054 |
| 28.05.1992 | 6.100 | 6.105 | 5.967 | 6.034 |
| 29.05.1992 | 5.983 | 6.084 | 5.970 | 6.037 |
| 01.06.1992 | 6.090 | 6.161 | 6.044 | 6.108 |
| 02.06.1992 | 6.056 | 6.081 | 5.999 | 6.045 |
| 03.06.1992 | 6.060 | 6.060 | 5.996 | 6.033 |
| 04.06.1992 | 6.033 | 6.067 | 5.979 | 6.036 |
| 08.06.1992 | 6.031 | 6.039 | 5.978 | 6.019 |
| 09.06.1992 | 5.952 | 5.973 | 5.898 | 5.938 |
| 10.06.1992 | 5.940 | 5.989 | 5.889 | 5.952 |
| 11.06.1992 | 5.894 | 5.894 | 5.791 | 5.849 |
| 12.06.1992 | 5.826 | 5.881 | 5.786 | 5.836 |
| 16.06.1992 | 5.817 | 5.851 | 5.763 | 5.800 |
| 17.06.1992 | 5.841 | 5.891 | 5.836 | 5.870 |
| 18.06.1992 | 5.840 | 5.840 | 5.790 | 5.813 |
| 19.06.1992 | 5.794 | 5.794 | 5.744 | 5.763 |
| 22.06.1992 | 5.787 | 5.863 | 5.787 | 5.843 |
| 23.06.1992 | 5.819 | 5.897 | 5.787 | 5.833 |
| 24.06.1992 | 5.897 | 5.987 | 5.894 | 5.968 |
| 25.06.1992 | 5.965 | 6.106 | 5.965 | 6.039 |
| 26.06.1992 | 6.078 | 6.178 | 6.078 | 6.129 |
| 29.06.1992 | 6.113 | 6.124 | 6.048 | 6.069 |
| 30.06.1992 | 6.057 | 6.109 | 6.038 | 6.070 |
| 01.07.1992 | 6.103 | 6.164 | 6.103 | 6.136 |
| 02.07.1992 | 6.134 | 6.173 | 6.073 | 6.133 |
| 03.07.1992 | 6.073 | 6.077 | 5.985 | 6.035 |
| 06.07.1992 | 6.061 | 6.084 | 6.021 | 6.050 |
| 07.07.1992 | 6.024 | 6.024 | 5.857 | 5.920 |
| 08.07.1992 | 5.911 | 5.982 | 5.900 | 5.933 |
| 09.07.1992 | 5.981 | 5.981 | 5.925 | 5.949 |
| 10.07.1992 | 5.925 | 5.988 | 5.923 | 5.969 |
| 13.07.1992 | 5.981 | 6.087 | 5.981 | 6.038 |
| 14.07.1992 | 6.085 | 6.130 | 6.085 | 6.116 |
| 15.07.1992 | 6.097 | 6.145 | 6.069 | 6.095 |
| 16.07.1992 | 6.125 | 6.239 | 6.125 | 6.186 |
| 17.07.1992 | 6.162 | 6.162 | 6.110 | 6.139 |
| 20.07.1992 | 6.043 | 6.065 | 5.984 | 5.986 |
| 21.07.1992 | 5.986 | 6.058 | 5.928 | 6.010 |
| 23.07.1992 | 6.010 | 6.010 | 5.917 | 5.917 |
| 24.07.1992 | 5.916 | 5.916 | 5.772 | 5.851 |
| 27.07.1992 | 5.772 | 5.783 | 5.657 | 5.709 |
| 28.07.1992 | 5.664 | 5.782 | 5.664 | 5.749 |
| 29.07.1992 | 5.782 | 5.893 | 5.782 | 5.850 |
| 30.07.1992 | 5.857 | 5.902 | 5.811 | 5.849 |
| 31.07.1992 | 5.829 | 5.882 | 5.805 | 5.851 |
| 03.08.1992 | 5.881 | 5.937 | 5.881 | 5.919 |
| 04.08.1992 | 5.910 | 5.926 | 5.847 | 5.898 |
| 05.08.1992 | 5.859 | 5.868 | 5.821 | 5.842 |
| 06.08.1992 | 5.841 | 5.877 | 5.839 | 5.858 |
| 07.08.1992 | 5.865 | 5.865 | 5.822 | 5.839 |
| 10.08.1992 | 5.874 | 5.887 | 5.840 | 5.874 |
| 11.08.1992 | 5.867 | 5.901 | 5.855 | 5.876 |
| 12.08.1992 | 5.886 | 5.956 | 5.876 | 5.917 |
| 13.08.1992 | 5.879 | 5.879 | 5.833 | 5.854 |
| 14.08.1992 | 5.849 | 5.855 | 5.818 | 5.822 |
| 17.08.1992 | 5.829 | 5.830 | 5.651 | 5.667 |
| 18.08.1992 | 5.676 | 5.681 | 5.621 | 5.675 |
| 19.08.1992 | 5.681 | 5.722 | 5.619 | 5.620 |
| 20.08.1992 | 5.620 | 5.620 | 5.377 | 5.481 |
| 21.08.1992 | 5.489 | 5.532 | 5.474 | 5.509 |
| 24.08.1992 | 5.509 | 5.509 | 5.389 | 5.427 |
| 25.08.1992 | 5.366 | 5.366 | 5.252 | 5.291 |
| 26.08.1992 | 5.323 | 5.487 | 5.323 | 5.478 |
| 27.08.1992 | 5.480 | 5.566 | 5.445 | 5.460 |
| 28.08.1992 | 5.478 | 5.631 | 5.478 | 5.628 |
| 01.09.1992 | 5.631 | 5.711 | 5.597 | 5.711 |
| 02.09.1992 | 5.711 | 5.776 | 5.705 | 5.734 |
| 03.09.1992 | 5.735 | 5.762 | 5.690 | 5.722 |
| 04.09.1992 | 5.729 | 5.754 | 5.690 | 5.707 |
| 07.09.1992 | 5.707 | 5.724 | 5.647 | 5.677 |
| 08.09.1992 | 5.666 | 5.700 | 5.658 | 5.700 |
| 09.09.1992 | 5.700 | 5.739 | 5.685 | 5.727 |
| 10.09.1992 | 5.674 | 5.682 | 5.613 | 5.631 |
| 11.09.1992 | 5.628 | 5.628 | 5.537 | 5.537 |
| 14.09.1992 | 5.537 | 5.623 | 5.537 | 5.607 |
| 15.09.1992 | 5.609 | 5.672 | 5.609 | 5.653 |
| 16.09.1992 | 5.653 | 5.653 | 5.599 | 5.633 |
| 17.09.1992 | 5.613 | 5.638 | 5.543 | 5.637 |
| 18.09.1992 | 5.660 | 5.706 | 5.660 | 5.689 |
| 21.09.1992 | 5.689 | 5.749 | 5.688 | 5.741 |
| 22.09.1992 | 5.740 | 5.756 | 5.709 | 5.740 |
| 23.09.1992 | 5.737 | 5.754 | 5.708 | 5.712 |
| 24.09.1992 | 5.710 | 5.712 | 5.622 | 5.658 |
| 25.09.1992 | 5.663 | 5.689 | 5.637 | 5.686 |
| 28.09.1992 | 5.678 | 5.678 | 5.579 | 5.597 |
| 29.09.1992 | 5.604 | 5.636 | 5.579 | 5.581 |
| 30.09.1992 | 5.587 | 5.588 | 5.473 | 5.505 |
| 01.10.1992 | 5.502 | 5.544 | 5.472 | 5.528 |
| 02.10.1992 | 5.537 | 5.597 | 5.537 | 5.595 |
| 06.10.1992 | 5.550 | 5.559 | 5.440 | 5.553 |
| 07.10.1992 | 5.548 | 5.589 | 5.498 | 5.589 |
| 08.10.1992 | 5.563 | 5.605 | 5.526 | 5.555 |
| 09.10.1992 | 5.538 | 5.619 | 5.519 | 5.596 |
| 12.10.1992 | 5.658 | 5.790 | 5.658 | 5.725 |
| 13.10.1992 | 5.729 | 5.772 | 5.729 | 5.756 |
| 14.10.1992 | 5.758 | 5.807 | 5.742 | 5.806 |
| 15.10.1992 | 5.828 | 5.934 | 5.828 | 5.913 |
| 16.10.1992 | 5.918 | 6.022 | 5.918 | 5.985 |
| 19.10.1992 | 6.018 | 6.096 | 6.018 | 6.089 |
| 20.10.1992 | 6.093 | 6.167 | 6.060 | 6.088 |
| 21.10.1992 | 6.107 | 6.201 | 6.074 | 6.200 |
| 22.10.1992 | 6.275 | 6.340 | 6.263 | 6.329 |
| 23.10.1992 | 6.346 | 6.367 | 6.256 | 6.262 |
| 26.10.1992 | 6.148 | 6.148 | 6.012 | 6.062 |
| 27.10.1992 | 6.082 | 6.250 | 6.082 | 6.218 |
| 28.10.1992 | 6.200 | 6.202 | 6.123 | 6.127 |
| 29.10.1992 | 6.127 | 6.166 | 6.113 | 6.117 |
| 30.10.1992 | 6.122 | 6.190 | 6.122 | 6.190 |
| 02.11.1992 | 6.197 | 6.277 | 6.197 | 6.231 |
| 03.11.1992 | 6.229 | 6.234 | 6.177 | 6.197 |
| 04.11.1992 | 6.203 | 6.325 | 6.113 | 6.325 |
| 05.11.1992 | 6.332 | 6.397 | 6.332 | 6.347 |
| 06.11.1992 | 6.369 | 6.401 | 6.312 | 6.315 |
| 09.11.1992 | 6.319 | 6.324 | 6.256 | 6.267 |
| 10.11.1992 | 6.267 | 6.292 | 6.254 | 6.273 |
| 11.11.1992 | 6.276 | 6.431 | 6.276 | 6.422 |
| 12.11.1992 | 6.416 | 6.470 | 6.391 | 6.447 |
| 13.11.1992 | 6.424 | 6.424 | 6.344 | 6.366 |
| 16.11.1992 | 6.350 | 6.350 | 6.262 | 6.294 |
| 17.11.1992 | 6.285 | 6.285 | 6.046 | 6.088 |
| 18.11.1992 | 6.085 | 6.093 | 5.848 | 5.848 |
| 19.11.1992 | 5.909 | 5.916 | 5.642 | 5.855 |
| 20.11.1992 | 5.861 | 5.888 | 5.795 | 5.878 |
| 23.11.1992 | 5.903 | 5.905 | 5.828 | 5.895 |
| 24.11.1992 | 5.890 | 5.992 | 5.890 | 5.972 |
| 25.11.1992 | 5.973 | 6.013 | 5.896 | 5.918 |
| 26.11.1992 | 5.915 | 5.948 | 5.901 | 5.913 |
| 27.11.1992 | 5.923 | 6.002 | 5.923 | 5.986 |
| 30.11.1992 | 5.936 | 5.936 | 5.810 | 5.810 |
| 01.12.1992 | 5.676 | 5.676 | 5.400 | 5.501 |
| 02.12.1992 | 5.524 | 5.530 | 5.391 | 5.411 |
| 03.12.1992 | 5.383 | 5.383 | 4.947 | 4.978 |
| 04.12.1992 | 5.166 | 5.288 | 5.166 | 5.268 |
| 07.12.1992 | 5.234 | 5.234 | 5.126 | 5.191 |
| 08.12.1992 | 5.193 | 5.202 | 5.099 | 5.202 |
| 09.12.1992 | 5.222 | 5.346 | 5.222 | 5.339 |
| 10.12.1992 | 5.338 | 5.359 | 5.251 | 5.273 |
| 11.12.1992 | 5.268 | 5.268 | 5.193 | 5.253 |
| 14.12.1992 | 5.254 | 5.327 | 5.247 | 5.267 |
| 15.12.1992 | 5.281 | 5.339 | 5.281 | 5.315 |
| 16.12.1992 | 5.315 | 5.417 | 5.309 | 5.416 |
| 17.12.1992 | 5.389 | 5.412 | 5.324 | 5.329 |
| 18.12.1992 | 5.310 | 5.310 | 5.160 | 5.190 |
| 21.12.1992 | 5.181 | 5.251 | 5.141 | 5.242 |
| 22.12.1992 | 5.242 | 5.312 | 5.242 | 5.297 |
| 23.12.1992 | 5.304 | 5.379 | 5.304 | 5.317 |
| 24.12.1992 | 5.322 | 5.445 | 5.322 | 5.442 |
| 28.12.1992 | 5.453 | 5.546 | 5.453 | 5.531 |
| 29.12.1992 | 5.536 | 5.556 | 5.433 | 5.444 |
| 30.12.1992 | 5.467 | 5.512 | 5.467 | 5.512 |
| 31.12.1992 | 5.467 | 5.512 | 5.467 | 5.512 |