^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
1993 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7.435,0361
KAPANIŞ 7.458,751
En Düşük
DÜŞÜK 5.431
En Yüksek
YÜKSEK 11.959
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.1993 | 5.512 | 5.512 | 5.431 | 5.437 |
| 05.01.1993 | 5.444 | 5.563 | 5.444 | 5.548 |
| 06.01.1993 | 5.556 | 5.596 | 5.534 | 5.586 |
| 07.01.1993 | 5.585 | 5.585 | 5.524 | 5.547 |
| 08.01.1993 | 5.539 | 5.552 | 5.524 | 5.529 |
| 11.01.1993 | 5.577 | 5.673 | 5.577 | 5.673 |
| 12.01.1993 | 5.673 | 5.716 | 5.658 | 5.671 |
| 13.01.1993 | 5.694 | 5.796 | 5.694 | 5.778 |
| 14.01.1993 | 5.761 | 5.890 | 5.749 | 5.890 |
| 15.01.1993 | 5.878 | 5.904 | 5.815 | 5.871 |
| 18.01.1993 | 5.864 | 5.897 | 5.825 | 5.882 |
| 19.01.1993 | 5.882 | 5.904 | 5.841 | 5.897 |
| 20.01.1993 | 5.897 | 5.902 | 5.854 | 5.877 |
| 21.01.1993 | 5.874 | 5.936 | 5.857 | 5.914 |
| 26.01.1993 | 5.948 | 5.970 | 5.912 | 5.923 |
| 27.01.1993 | 5.923 | 5.959 | 5.902 | 5.939 |
| 28.01.1993 | 5.918 | 5.918 | 5.788 | 5.804 |
| 29.01.1993 | 5.785 | 5.785 | 5.679 | 5.751 |
| 01.02.1993 | 5.743 | 5.743 | 5.677 | 5.697 |
| 02.02.1993 | 5.693 | 5.719 | 5.661 | 5.662 |
| 03.02.1993 | 5.662 | 5.728 | 5.662 | 5.710 |
| 04.02.1993 | 5.723 | 5.787 | 5.723 | 5.778 |
| 05.02.1993 | 5.787 | 5.826 | 5.728 | 5.747 |
| 08.02.1993 | 5.742 | 5.786 | 5.706 | 5.786 |
| 09.02.1993 | 5.791 | 5.815 | 5.775 | 5.789 |
| 10.02.1993 | 5.843 | 5.843 | 5.835 | 5.835 |
| 11.02.1993 | 5.833 | 5.867 | 5.833 | 5.857 |
| 12.02.1993 | 5.854 | 5.860 | 5.819 | 5.858 |
| 15.02.1993 | 5.874 | 6.058 | 5.874 | 6.049 |
| 16.02.1993 | 6.049 | 6.124 | 5.982 | 6.065 |
| 17.02.1993 | 6.044 | 6.142 | 6.029 | 6.087 |
| 18.02.1993 | 6.093 | 6.199 | 6.093 | 6.186 |
| 19.02.1993 | 6.243 | 6.269 | 6.152 | 6.170 |
| 22.02.1993 | 6.100 | 6.231 | 6.090 | 6.231 |
| 23.02.1993 | 6.227 | 6.227 | 6.138 | 6.149 |
| 24.02.1993 | 6.142 | 6.203 | 6.078 | 6.177 |
| 25.02.1993 | 6.176 | 6.206 | 6.167 | 6.203 |
| 26.02.1993 | 6.266 | 6.352 | 6.265 | 6.352 |
| 01.03.1993 | 6.353 | 6.407 | 6.338 | 6.398 |
| 02.03.1993 | 6.389 | 6.405 | 6.340 | 6.344 |
| 03.03.1993 | 6.345 | 6.438 | 6.345 | 6.436 |
| 04.03.1993 | 6.492 | 6.538 | 6.467 | 6.467 |
| 05.03.1993 | 6.496 | 6.519 | 6.429 | 6.502 |
| 08.03.1993 | 6.509 | 6.511 | 6.433 | 6.482 |
| 09.03.1993 | 6.485 | 6.537 | 6.485 | 6.508 |
| 10.03.1993 | 6.505 | 6.511 | 6.471 | 6.488 |
| 11.03.1993 | 6.470 | 6.470 | 6.300 | 6.371 |
| 12.03.1993 | 6.372 | 6.447 | 6.170 | 6.170 |
| 15.03.1993 | 5.919 | 5.934 | 5.792 | 5.854 |
| 16.03.1993 | 5.903 | 5.980 | 5.903 | 5.980 |
| 17.03.1993 | 5.949 | 5.960 | 5.760 | 5.958 |
| 18.03.1993 | 5.962 | 6.102 | 5.962 | 6.051 |
| 19.03.1993 | 6.061 | 6.100 | 6.029 | 6.088 |
| 22.03.1993 | 6.089 | 6.101 | 6.016 | 6.060 |
| 23.03.1993 | 6.051 | 6.125 | 6.050 | 6.118 |
| 24.03.1993 | 6.113 | 6.217 | 6.103 | 6.212 |
| 25.03.1993 | 6.232 | 6.323 | 6.232 | 6.247 |
| 26.03.1993 | 6.245 | 6.369 | 6.225 | 6.341 |
| 29.03.1993 | 6.322 | 6.369 | 6.310 | 6.322 |
| 30.03.1993 | 6.328 | 6.442 | 6.328 | 6.406 |
| 31.03.1993 | 6.415 | 6.440 | 6.353 | 6.388 |
| 01.04.1993 | 6.385 | 6.427 | 6.385 | 6.408 |
| 02.04.1993 | 6.395 | 6.418 | 6.353 | 6.404 |
| 06.04.1993 | 6.409 | 6.414 | 6.334 | 6.340 |
| 07.04.1993 | 6.326 | 6.326 | 6.250 | 6.281 |
| 08.04.1993 | 6.276 | 6.323 | 6.258 | 6.285 |
| 13.04.1993 | 6.285 | 6.418 | 6.264 | 6.418 |
| 14.04.1993 | 6.651 | 6.805 | 6.651 | 6.789 |
| 15.04.1993 | 6.783 | 6.796 | 6.728 | 6.732 |
| 16.04.1993 | 6.736 | 6.755 | 6.687 | 6.697 |
| 19.04.1993 | 6.690 | 6.709 | 6.643 | 6.680 |
| 20.04.1993 | 6.679 | 6.679 | 6.618 | 6.638 |
| 21.04.1993 | 6.638 | 6.768 | 6.638 | 6.768 |
| 22.04.1993 | 6.774 | 6.831 | 6.734 | 6.759 |
| 23.04.1993 | 6.756 | 6.777 | 6.718 | 6.750 |
| 26.04.1993 | 6.750 | 6.845 | 6.750 | 6.845 |
| 27.04.1993 | 6.857 | 6.899 | 6.835 | 6.851 |
| 28.04.1993 | 6.836 | 6.915 | 6.801 | 6.894 |
| 29.04.1993 | 6.864 | 6.898 | 6.835 | 6.884 |
| 30.04.1993 | 6.892 | 6.912 | 6.828 | 6.830 |
| 03.05.1993 | 6.830 | 6.830 | 6.727 | 6.790 |
| 04.05.1993 | 6.788 | 6.836 | 6.757 | 6.827 |
| 05.05.1993 | 6.821 | 6.856 | 6.771 | 6.829 |
| 06.05.1993 | 6.829 | 6.864 | 6.786 | 6.795 |
| 07.05.1993 | 6.788 | 6.803 | 6.770 | 6.798 |
| 10.05.1993 | 6.790 | 6.802 | 6.735 | 6.739 |
| 11.05.1993 | 6.731 | 6.872 | 6.731 | 6.841 |
| 12.05.1993 | 6.844 | 7.015 | 6.844 | 7.002 |
| 13.05.1993 | 7.041 | 7.130 | 7.041 | 7.108 |
| 14.05.1993 | 7.105 | 7.105 | 6.973 | 7.005 |
| 17.05.1993 | 7.039 | 7.149 | 7.039 | 7.124 |
| 18.05.1993 | 7.123 | 7.152 | 7.095 | 7.149 |
| 19.05.1993 | 7.142 | 7.142 | 7.090 | 7.093 |
| 20.05.1993 | 7.089 | 7.133 | 7.029 | 7.118 |
| 21.05.1993 | 7.163 | 7.233 | 7.163 | 7.169 |
| 24.05.1993 | 7.169 | 7.276 | 7.169 | 7.276 |
| 25.05.1993 | 7.278 | 7.374 | 7.249 | 7.368 |
| 26.05.1993 | 7.373 | 7.383 | 7.313 | 7.349 |
| 27.05.1993 | 7.359 | 7.459 | 7.359 | 7.447 |
| 28.05.1993 | 7.460 | 7.528 | 7.391 | 7.397 |
| 31.05.1993 | 7.391 | 7.404 | 7.344 | 7.372 |
| 01.06.1993 | 7.364 | 7.407 | 7.320 | 7.375 |
| 02.06.1993 | 7.370 | 7.372 | 7.317 | 7.322 |
| 03.06.1993 | 7.305 | 7.305 | 7.138 | 7.155 |
| 04.06.1993 | 7.145 | 7.240 | 7.109 | 7.157 |
| 07.06.1993 | 7.156 | 7.156 | 7.094 | 7.124 |
| 08.06.1993 | 7.124 | 7.266 | 7.124 | 7.259 |
| 09.06.1993 | 7.258 | 7.347 | 7.258 | 7.339 |
| 10.06.1993 | 7.322 | 7.322 | 7.257 | 7.260 |
| 11.06.1993 | 7.262 | 7.287 | 7.247 | 7.266 |
| 15.06.1993 | 7.286 | 7.347 | 7.280 | 7.283 |
| 16.06.1993 | 7.281 | 7.314 | 7.230 | 7.304 |
| 17.06.1993 | 7.304 | 7.304 | 7.156 | 7.189 |
| 18.06.1993 | 7.184 | 7.249 | 7.104 | 7.200 |
| 21.06.1993 | 7.188 | 7.188 | 7.003 | 7.003 |
| 22.06.1993 | 7.003 | 7.065 | 6.981 | 7.046 |
| 23.06.1993 | 7.046 | 7.097 | 7.046 | 7.062 |
| 25.06.1993 | 7.049 | 7.049 | 6.928 | 7.014 |
| 28.06.1993 | 7.012 | 7.166 | 7.012 | 7.148 |
| 29.06.1993 | 7.148 | 7.172 | 7.068 | 7.107 |
| 30.06.1993 | 7.107 | 7.145 | 7.071 | 7.099 |
| 01.07.1993 | 7.119 | 7.205 | 7.106 | 7.205 |
| 02.07.1993 | 7.205 | 7.236 | 7.135 | 7.217 |
| 05.07.1993 | 7.248 | 7.339 | 7.189 | 7.205 |
| 06.07.1993 | 7.185 | 7.196 | 7.129 | 7.168 |
| 07.07.1993 | 7.168 | 7.196 | 7.138 | 7.141 |
| 08.07.1993 | 7.135 | 7.169 | 7.105 | 7.122 |
| 09.07.1993 | 7.122 | 7.188 | 7.070 | 7.070 |
| 12.07.1993 | 7.070 | 7.070 | 6.903 | 6.952 |
| 13.07.1993 | 6.951 | 6.981 | 6.914 | 6.956 |
| 14.07.1993 | 6.957 | 7.028 | 6.955 | 6.955 |
| 15.07.1993 | 6.955 | 7.002 | 6.950 | 6.978 |
| 16.07.1993 | 6.978 | 6.978 | 6.923 | 6.925 |
| 19.07.1993 | 6.923 | 6.923 | 6.775 | 6.813 |
| 20.07.1993 | 6.814 | 6.856 | 6.767 | 6.846 |
| 21.07.1993 | 6.848 | 6.891 | 6.819 | 6.840 |
| 22.07.1993 | 6.832 | 6.832 | 6.748 | 6.760 |
| 23.07.1993 | 6.758 | 6.758 | 6.707 | 6.750 |
| 26.07.1993 | 6.751 | 6.876 | 6.751 | 6.858 |
| 27.07.1993 | 6.868 | 6.925 | 6.845 | 6.866 |
| 28.07.1993 | 6.861 | 6.908 | 6.838 | 6.903 |
| 29.07.1993 | 6.902 | 6.939 | 6.874 | 6.899 |
| 30.07.1993 | 6.899 | 7.004 | 6.899 | 6.989 |
| 02.08.1993 | 6.988 | 7.066 | 6.988 | 7.029 |
| 03.08.1993 | 7.044 | 7.212 | 7.044 | 7.211 |
| 04.08.1993 | 7.226 | 7.262 | 7.148 | 7.164 |
| 05.08.1993 | 7.211 | 7.310 | 7.211 | 7.307 |
| 06.08.1993 | 7.293 | 7.399 | 7.281 | 7.396 |
| 09.08.1993 | 7.409 | 7.497 | 7.376 | 7.382 |
| 10.08.1993 | 7.405 | 7.434 | 7.283 | 7.329 |
| 11.08.1993 | 7.327 | 7.356 | 7.298 | 7.350 |
| 12.08.1993 | 7.366 | 7.411 | 7.334 | 7.339 |
| 13.08.1993 | 7.348 | 7.401 | 7.314 | 7.392 |
| 16.08.1993 | 7.392 | 7.489 | 7.392 | 7.489 |
| 17.08.1993 | 7.500 | 7.541 | 7.485 | 7.528 |
| 18.08.1993 | 7.539 | 7.570 | 7.492 | 7.560 |
| 19.08.1993 | 7.556 | 7.615 | 7.530 | 7.605 |
| 20.08.1993 | 7.591 | 7.591 | 7.504 | 7.545 |
| 23.08.1993 | 7.546 | 7.549 | 7.388 | 7.388 |
| 24.08.1993 | 7.361 | 7.385 | 7.313 | 7.327 |
| 25.08.1993 | 7.326 | 7.370 | 7.265 | 7.265 |
| 26.08.1993 | 7.272 | 7.449 | 7.272 | 7.449 |
| 27.08.1993 | 7.440 | 7.440 | 7.371 | 7.422 |
| 31.08.1993 | 7.422 | 7.551 | 7.422 | 7.549 |
| 01.09.1993 | 7.559 | 7.589 | 7.520 | 7.542 |
| 02.09.1993 | 7.534 | 7.538 | 7.444 | 7.493 |
| 03.09.1993 | 7.493 | 7.551 | 7.486 | 7.512 |
| 06.09.1993 | 7.504 | 7.522 | 7.482 | 7.519 |
| 07.09.1993 | 7.519 | 7.563 | 7.513 | 7.546 |
| 08.09.1993 | 7.546 | 7.613 | 7.523 | 7.607 |
| 09.09.1993 | 7.607 | 7.663 | 7.586 | 7.586 |
| 10.09.1993 | 7.588 | 7.612 | 7.549 | 7.593 |
| 13.09.1993 | 7.594 | 7.615 | 7.470 | 7.475 |
| 14.09.1993 | 7.475 | 7.497 | 7.436 | 7.473 |
| 15.09.1993 | 7.486 | 7.541 | 7.484 | 7.488 |
| 16.09.1993 | 7.481 | 7.491 | 7.408 | 7.418 |
| 20.09.1993 | 7.394 | 7.407 | 7.298 | 7.390 |
| 21.09.1993 | 7.383 | 7.495 | 7.376 | 7.495 |
| 22.09.1993 | 7.500 | 7.517 | 7.459 | 7.478 |
| 23.09.1993 | 7.480 | 7.590 | 7.480 | 7.581 |
| 24.09.1993 | 7.525 | 7.531 | 7.422 | 7.525 |
| 27.09.1993 | 7.523 | 7.543 | 7.445 | 7.453 |
| 28.09.1993 | 7.462 | 7.497 | 7.452 | 7.470 |
| 29.09.1993 | 7.461 | 7.553 | 7.461 | 7.551 |
| 30.09.1993 | 7.578 | 7.678 | 7.578 | 7.676 |
| 04.10.1993 | 7.674 | 7.763 | 7.668 | 7.744 |
| 05.10.1993 | 7.750 | 7.878 | 7.750 | 7.869 |
| 06.10.1993 | 7.899 | 8.043 | 7.899 | 8.041 |
| 07.10.1993 | 8.017 | 8.082 | 7.950 | 8.066 |
| 08.10.1993 | 8.034 | 8.034 | 7.961 | 8.005 |
| 11.10.1993 | 8.035 | 8.195 | 8.035 | 8.192 |
| 12.10.1993 | 8.302 | 8.320 | 8.231 | 8.253 |
| 13.10.1993 | 8.241 | 8.304 | 8.174 | 8.292 |
| 14.10.1993 | 8.292 | 8.419 | 8.280 | 8.412 |
| 15.10.1993 | 8.592 | 8.777 | 8.592 | 8.763 |
| 18.10.1993 | 8.768 | 9.053 | 8.701 | 9.031 |
| 19.10.1993 | 8.988 | 8.997 | 8.851 | 8.861 |
| 20.10.1993 | 8.812 | 8.961 | 8.732 | 8.902 |
| 21.10.1993 | 8.929 | 9.044 | 8.882 | 8.882 |
| 22.10.1993 | 8.871 | 8.871 | 8.695 | 8.719 |
| 25.10.1993 | 8.719 | 8.805 | 8.624 | 8.767 |
| 26.10.1993 | 8.761 | 8.825 | 8.750 | 8.790 |
| 27.10.1993 | 8.781 | 8.914 | 8.781 | 8.903 |
| 28.10.1993 | 8.914 | 9.010 | 8.914 | 9.010 |
| 29.10.1993 | 9.023 | 9.386 | 9.023 | 9.329 |
| 01.11.1993 | 9.378 | 9.710 | 9.378 | 9.635 |
| 02.11.1993 | 9.629 | 9.716 | 9.561 | 9.642 |
| 03.11.1993 | 9.600 | 9.600 | 9.341 | 9.352 |
| 04.11.1993 | 9.346 | 9.353 | 9.189 | 9.204 |
| 05.11.1993 | 9.164 | 9.164 | 8.834 | 8.996 |
| 08.11.1993 | 8.957 | 9.177 | 8.884 | 9.177 |
| 09.11.1993 | 9.167 | 9.273 | 9.059 | 9.088 |
| 10.11.1993 | 9.109 | 9.325 | 9.109 | 9.325 |
| 11.11.1993 | 9.345 | 9.714 | 9.345 | 9.674 |
| 12.11.1993 | 9.676 | 9.726 | 9.600 | 9.701 |
| 15.11.1993 | 9.708 | 9.825 | 9.708 | 9.733 |
| 16.11.1993 | 9.683 | 9.703 | 9.605 | 9.683 |
| 17.11.1993 | 9.675 | 9.675 | 9.493 | 9.506 |
| 18.11.1993 | 9.326 | 9.454 | 9.165 | 9.335 |
| 19.11.1993 | 9.321 | 9.360 | 9.193 | 9.263 |
| 22.11.1993 | 9.267 | 9.333 | 9.165 | 9.170 |
| 23.11.1993 | 9.109 | 9.109 | 8.923 | 9.036 |
| 24.11.1993 | 9.027 | 9.256 | 9.017 | 9.238 |
| 25.11.1993 | 9.247 | 9.360 | 9.213 | 9.286 |
| 26.11.1993 | 9.283 | 9.361 | 9.224 | 9.274 |
| 29.11.1993 | 9.205 | 9.205 | 8.870 | 9.012 |
| 30.11.1993 | 9.012 | 9.125 | 8.923 | 9.125 |
| 01.12.1993 | 9.142 | 9.263 | 9.102 | 9.254 |
| 02.12.1993 | 9.270 | 9.367 | 9.238 | 9.238 |
| 03.12.1993 | 9.238 | 9.315 | 9.222 | 9.294 |
| 06.12.1993 | 9.294 | 9.617 | 9.288 | 9.611 |
| 07.12.1993 | 9.696 | 9.937 | 9.696 | 9.736 |
| 08.12.1993 | 9.757 | 9.792 | 9.644 | 9.750 |
| 09.12.1993 | 9.767 | 9.990 | 9.752 | 9.990 |
| 10.12.1993 | 10.125 | 10.268 | 10.069 | 10.228 |
| 13.12.1993 | 10.234 | 10.271 | 10.101 | 10.248 |
| 14.12.1993 | 10.223 | 10.223 | 9.992 | 10.021 |
| 15.12.1993 | 10.018 | 10.084 | 9.891 | 9.945 |
| 16.12.1993 | 9.978 | 10.352 | 9.978 | 10.339 |
| 17.12.1993 | 10.397 | 10.676 | 10.397 | 10.568 |
| 20.12.1993 | 10.575 | 10.824 | 10.482 | 10.814 |
| 21.12.1993 | 10.802 | 10.856 | 10.516 | 10.524 |
| 22.12.1993 | 10.519 | 10.712 | 10.478 | 10.707 |
| 23.12.1993 | 10.708 | 10.957 | 10.708 | 10.881 |
| 24.12.1993 | 10.924 | 11.044 | 10.924 | 11.039 |
| 28.12.1993 | 11.065 | 11.689 | 11.065 | 11.570 |
| 29.12.1993 | 11.586 | 11.641 | 11.415 | 11.449 |
| 30.12.1993 | 11.540 | 11.959 | 11.540 | 11.877 |
| 31.12.1993 | 11.778 | 11.888 | 11.629 | 11.888 |