^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
1996 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11.474,0496
KAPANIŞ 11.485,1028
En Düşük
DÜŞÜK 10.070
En Yüksek
YÜKSEK 13.744
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.1996 | 10.070 | 10.204 | 10.070 | 10.204 |
| 03.01.1996 | 10.252 | 10.397 | 10.252 | 10.397 |
| 04.01.1996 | 10.506 | 10.654 | 10.506 | 10.573 |
| 05.01.1996 | 10.470 | 10.591 | 10.417 | 10.529 |
| 08.01.1996 | 10.549 | 10.617 | 10.463 | 10.466 |
| 09.01.1996 | 10.462 | 10.520 | 10.386 | 10.427 |
| 10.01.1996 | 10.330 | 10.388 | 10.285 | 10.304 |
| 11.01.1996 | 10.228 | 10.435 | 10.196 | 10.429 |
| 12.01.1996 | 10.493 | 10.633 | 10.447 | 10.540 |
| 15.01.1996 | 10.550 | 10.657 | 10.550 | 10.634 |
| 16.01.1996 | 10.639 | 10.673 | 10.559 | 10.671 |
| 17.01.1996 | 10.732 | 10.745 | 10.565 | 10.593 |
| 18.01.1996 | 10.549 | 10.614 | 10.510 | 10.536 |
| 19.01.1996 | 10.606 | 10.769 | 10.606 | 10.764 |
| 22.01.1996 | 10.835 | 10.955 | 10.835 | 10.955 |
| 23.01.1996 | 10.963 | 10.988 | 10.857 | 10.957 |
| 24.01.1996 | 10.939 | 10.992 | 10.894 | 10.960 |
| 25.01.1996 | 11.010 | 11.153 | 11.010 | 11.103 |
| 26.01.1996 | 11.074 | 11.131 | 11.011 | 11.111 |
| 29.01.1996 | 11.118 | 11.122 | 11.013 | 11.058 |
| 30.01.1996 | 11.053 | 11.213 | 11.013 | 11.201 |
| 31.01.1996 | 11.201 | 11.411 | 11.201 | 11.359 |
| 01.02.1996 | 11.352 | 11.385 | 11.278 | 11.362 |
| 02.02.1996 | 11.369 | 11.495 | 11.308 | 11.469 |
| 05.02.1996 | 11.515 | 11.521 | 11.424 | 11.484 |
| 06.02.1996 | 11.470 | 11.470 | 11.361 | 11.391 |
| 07.02.1996 | 11.297 | 11.423 | 11.279 | 11.388 |
| 08.02.1996 | 11.385 | 11.389 | 11.260 | 11.331 |
| 09.02.1996 | 11.338 | 11.404 | 11.300 | 11.310 |
| 12.02.1996 | 11.305 | 11.315 | 11.232 | 11.256 |
| 13.02.1996 | 11.264 | 11.357 | 11.187 | 11.200 |
| 14.02.1996 | 11.194 | 11.390 | 11.184 | 11.364 |
| 15.02.1996 | 11.363 | 11.518 | 11.358 | 11.471 |
| 16.02.1996 | 11.484 | 11.600 | 11.484 | 11.594 |
| 22.02.1996 | 11.539 | 11.539 | 11.312 | 11.338 |
| 23.02.1996 | 11.391 | 11.449 | 11.251 | 11.390 |
| 26.02.1996 | 11.380 | 11.380 | 11.172 | 11.210 |
| 27.02.1996 | 11.160 | 11.260 | 11.107 | 11.197 |
| 28.02.1996 | 11.219 | 11.288 | 11.195 | 11.264 |
| 29.02.1996 | 11.270 | 11.316 | 11.039 | 11.125 |
| 01.03.1996 | 11.098 | 11.197 | 11.040 | 11.194 |
| 04.03.1996 | 11.256 | 11.311 | 11.222 | 11.254 |
| 05.03.1996 | 11.286 | 11.459 | 11.279 | 11.454 |
| 06.03.1996 | 11.451 | 11.451 | 11.345 | 11.378 |
| 07.03.1996 | 11.373 | 11.373 | 11.171 | 11.194 |
| 08.03.1996 | 11.201 | 11.261 | 11.153 | 11.217 |
| 11.03.1996 | 10.779 | 10.883 | 10.308 | 10.397 |
| 12.03.1996 | 10.642 | 10.737 | 10.565 | 10.602 |
| 13.03.1996 | 10.417 | 10.417 | 10.230 | 10.249 |
| 14.03.1996 | 10.290 | 10.451 | 10.239 | 10.451 |
| 15.03.1996 | 10.522 | 10.648 | 10.522 | 10.557 |
| 18.03.1996 | 10.517 | 10.659 | 10.484 | 10.601 |
| 19.03.1996 | 10.683 | 10.883 | 10.683 | 10.880 |
| 20.03.1996 | 10.859 | 10.923 | 10.779 | 10.836 |
| 21.03.1996 | 10.811 | 11.027 | 10.774 | 11.027 |
| 22.03.1996 | 11.021 | 11.072 | 10.976 | 11.026 |
| 25.03.1996 | 11.021 | 11.165 | 11.021 | 11.111 |
| 26.03.1996 | 11.114 | 11.215 | 10.959 | 10.984 |
| 27.03.1996 | 10.985 | 11.066 | 10.955 | 11.066 |
| 28.03.1996 | 11.074 | 11.102 | 11.014 | 11.030 |
| 29.03.1996 | 11.022 | 11.070 | 10.934 | 10.957 |
| 01.04.1996 | 10.944 | 11.012 | 10.887 | 10.926 |
| 02.04.1996 | 10.965 | 11.144 | 10.965 | 11.144 |
| 03.04.1996 | 11.150 | 11.213 | 11.114 | 11.139 |
| 09.04.1996 | 11.004 | 11.119 | 10.912 | 11.107 |
| 10.04.1996 | 11.085 | 11.166 | 11.043 | 11.077 |
| 11.04.1996 | 11.007 | 11.007 | 10.872 | 10.892 |
| 12.04.1996 | 10.907 | 10.907 | 10.805 | 10.849 |
| 15.04.1996 | 10.909 | 10.964 | 10.889 | 10.949 |
| 16.04.1996 | 10.983 | 11.083 | 10.983 | 11.032 |
| 17.04.1996 | 11.033 | 11.036 | 10.959 | 10.962 |
| 18.04.1996 | 10.907 | 10.923 | 10.867 | 10.909 |
| 19.04.1996 | 10.890 | 10.890 | 10.786 | 10.818 |
| 22.04.1996 | 10.835 | 10.989 | 10.835 | 10.909 |
| 23.04.1996 | 10.932 | 10.960 | 10.840 | 10.889 |
| 24.04.1996 | 10.894 | 10.931 | 10.878 | 10.898 |
| 25.04.1996 | 10.870 | 10.870 | 10.740 | 10.753 |
| 26.04.1996 | 10.752 | 10.796 | 10.712 | 10.732 |
| 29.04.1996 | 10.747 | 10.877 | 10.747 | 10.835 |
| 30.04.1996 | 10.840 | 10.964 | 10.800 | 10.964 |
| 01.05.1996 | 10.954 | 10.971 | 10.891 | 10.907 |
| 02.05.1996 | 10.902 | 10.948 | 10.891 | 10.929 |
| 03.05.1996 | 10.798 | 10.798 | 10.701 | 10.734 |
| 06.05.1996 | 10.722 | 10.747 | 10.649 | 10.697 |
| 07.05.1996 | 10.688 | 10.732 | 10.664 | 10.702 |
| 08.05.1996 | 10.651 | 10.651 | 10.569 | 10.617 |
| 09.05.1996 | 10.646 | 10.693 | 10.537 | 10.573 |
| 10.05.1996 | 10.575 | 10.639 | 10.575 | 10.597 |
| 13.05.1996 | 10.651,9 | 10.751 | 10.651,9 | 10.746 |
| 14.05.1996 | 10.758 | 10.825 | 10.758 | 10.817 |
| 15.05.1996 | 10.848 | 10.916 | 10.848 | 10.863 |
| 16.05.1996 | 10.844 | 10.875 | 10.812 | 10.833 |
| 17.05.1996 | 10.831 | 10.870 | 10.805 | 10.816 |
| 20.05.1996 | 10.871 | 11.010 | 10.871 | 10.987 |
| 21.05.1996 | 11.052 | 11.121 | 11.052 | 11.088 |
| 22.05.1996 | 11.073 | 11.162 | 11.051 | 11.082 |
| 23.05.1996 | 11.105 | 11.156 | 11.030 | 11.030 |
| 24.05.1996 | 11.021 | 11.058 | 10.995 | 11.019 |
| 27.05.1996 | 11.018 | 11.106 | 11.018 | 11.081 |
| 28.05.1996 | 11.082 | 11.123 | 11.049 | 11.107 |
| 29.05.1996 | 11.085 | 11.200 | 11.068 | 11.200 |
| 30.05.1996 | 11.168 | 11.170 | 11.097 | 11.157 |
| 31.05.1996 | 11.160 | 11.264 | 11.160 | 11.264 |
| 03.06.1996 | 11.252 | 11.252 | 11.052 | 11.059 |
| 04.06.1996 | 11.059 | 11.102 | 11.029 | 11.086 |
| 05.06.1996 | 11.101 | 11.140 | 11.055 | 11.092 |
| 06.06.1996 | 11.103 | 11.225 | 11.103 | 11.225 |
| 07.06.1996 | 11.214 | 11.215 | 11.158 | 11.196 |
| 10.06.1996 | 11.154 | 11.186 | 11.116 | 11.143 |
| 11.06.1996 | 11.132 | 11.132 | 10.977 | 10.993 |
| 12.06.1996 | 11.000 | 11.000 | 10.913 | 10.958 |
| 13.06.1996 | 10.940 | 10.940 | 10.806 | 10.866 |
| 14.06.1996 | 10.865 | 10.929 | 10.842 | 10.864 |
| 18.06.1996 | 10.970 | 10.972 | 10.881 | 10.952 |
| 19.06.1996 | 10.953 | 10.953 | 10.871 | 10.904 |
| 21.06.1996 | 10.904 | 10.914 | 10.799 | 10.855 |
| 24.06.1996 | 10.891 | 10.966 | 10.841 | 10.959 |
| 25.06.1996 | 10.976 | 11.033 | 10.972 | 10.982 |
| 26.06.1996 | 10.974 | 11.074 | 10.960 | 11.059 |
| 27.06.1996 | 11.054 | 11.054 | 10.947 | 11.002 |
| 28.06.1996 | 11.002 | 11.057 | 10.993 | 11.020 |
| 01.07.1996 | 11.036 | 11.081 | 10.979 | 11.002 |
| 02.07.1996 | 11.052 | 11.087 | 11.029 | 11.084 |
| 03.07.1996 | 11.082 | 11.090 | 11.030 | 11.063 |
| 04.07.1996 | 11.063 | 11.181 | 11.063 | 11.181 |
| 05.07.1996 | 11.192 | 11.211 | 11.132 | 11.177 |
| 08.07.1996 | 11.044 | 11.044 | 10.844 | 10.890 |
| 09.07.1996 | 10.887 | 10.942 | 10.872 | 10.929 |
| 10.07.1996 | 10.951 | 10.992 | 10.909 | 10.911 |
| 11.07.1996 | 10.926 | 10.943 | 10.892 | 10.921 |
| 12.07.1996 | 10.860 | 10.860 | 10.764 | 10.802 |
| 15.07.1996 | 10.814 | 10.860 | 10.797 | 10.800 |
| 16.07.1996 | 10.675 | 10.675 | 10.564 | 10.627 |
| 17.07.1996 | 10.652 | 10.734 | 10.595 | 10.609 |
| 18.07.1996 | 10.618 | 10.738 | 10.618 | 10.711 |
| 19.07.1996 | 10.792 | 10.867 | 10.785 | 10.845 |
| 22.07.1996 | 10.838 | 10.852 | 10.768 | 10.798 |
| 23.07.1996 | 10.799 | 10.875 | 10.742 | 10.865 |
| 24.07.1996 | 10.875 | 10.880 | 10.655 | 10.699 |
| 25.07.1996 | 10.710 | 10.757 | 10.683 | 10.706 |
| 26.07.1996 | 10.750 | 10.802 | 10.673 | 10.705 |
| 29.07.1996 | 10.722 | 10.752 | 10.623 | 10.651 |
| 30.07.1996 | 10.639 | 10.639 | 10.533 | 10.585 |
| 31.07.1996 | 10.610 | 10.681 | 10.574 | 10.681 |
| 01.08.1996 | 10.705 | 10.794 | 10.705 | 10.789 |
| 02.08.1996 | 10.845 | 10.966 | 10.845 | 10.961 |
| 05.08.1996 | 11.071 | 11.127 | 11.037 | 11.071 |
| 06.08.1996 | 11.193 | 11.218 | 11.052 | 11.134 |
| 07.08.1996 | 11.097 | 11.154 | 11.051 | 11.127 |
| 08.08.1996 | 11.135 | 11.178 | 11.135 | 11.164 |
| 09.08.1996 | 11.162 | 11.162 | 11.072 | 11.104 |
| 12.08.1996 | 11.101 | 11.212 | 11.098 | 11.181 |
| 13.08.1996 | 11.186 | 11.260 | 11.152 | 11.165 |
| 14.08.1996 | 11.127 | 11.172 | 11.096 | 11.166 |
| 15.08.1996 | 11.178 | 11.212 | 11.130 | 11.158 |
| 16.08.1996 | 11.159 | 11.195 | 11.130 | 11.175 |
| 19.08.1996 | 11.174 | 11.263 | 11.174 | 11.213 |
| 20.08.1996 | 11.219 | 11.312 | 11.219 | 11.312 |
| 21.08.1996 | 11.348 | 11.436 | 11.334 | 11.436 |
| 22.08.1996 | 11.428 | 11.478 | 11.386 | 11.478 |
| 23.08.1996 | 11.484 | 11.494 | 11.390 | 11.424 |
| 26.08.1996 | 11.484 | 11.494 | 11.390 | 11.484 |
| 27.08.1996 | 11.390 | 11.390 | 11.305 | 11.338 |
| 28.08.1996 | 11.325 | 11.379 | 11.295 | 11.377 |
| 29.08.1996 | 11.397 | 11.451 | 11.328 | 11.328 |
| 30.08.1996 | 11.283 | 11.283 | 11.153 | 11.159 |
| 02.09.1996 | 11.123 | 11.123 | 11.046 | 11.106 |
| 03.09.1996 | 11.099 | 11.135 | 10.937 | 10.957 |
| 04.09.1996 | 10.990 | 11.087 | 10.990 | 11.076 |
| 05.09.1996 | 11.079 | 11.101 | 11.017 | 11.040 |
| 06.09.1996 | 11.010 | 11.025 | 10.930 | 11.025 |
| 09.09.1996 | 11.051 | 11.214 | 11.051 | 11.212 |
| 10.09.1996 | 11.262 | 11.334 | 11.215 | 11.223 |
| 11.09.1996 | 11.224 | 11.266 | 11.180 | 11.236 |
| 12.09.1996 | 11.256 | 11.292 | 11.221 | 11.251 |
| 13.09.1996 | 11.256 | 11.371 | 11.255 | 11.369 |
| 16.09.1996 | 11.484 | 11.584 | 11.484 | 11.567 |
| 17.09.1996 | 11.613 | 11.645 | 11.559 | 11.621 |
| 18.09.1996 | 11.601 | 11.625 | 11.523 | 11.594 |
| 19.09.1996 | 11.574 | 11.586 | 11.534 | 11.586 |
| 20.09.1996 | 11.600 | 11.642 | 11.558 | 11.592 |
| 23.09.1996 | 11.600 | 11.684 | 11.600 | 11.622 |
| 24.09.1996 | 11.586 | 11.615 | 11.538 | 11.546 |
| 25.09.1996 | 11.527 | 11.653 | 11.512 | 11.603 |
| 26.09.1996 | 11.635 | 11.668 | 11.594 | 11.636 |
| 27.09.1996 | 11.728 | 11.788 | 11.690 | 11.759 |
| 30.09.1996 | 11.783 | 11.906 | 11.778 | 11.902 |
| 01.10.1996 | 11.932 | 11.937 | 11.859 | 11.881 |
| 02.10.1996 | 11.932,6 | 11.956,2 | 11.859,5 | 11.951,9 |
| 03.10.1996 | 11.981 | 12.022 | 11.938 | 12.014 |
| 04.10.1996 | 11.984 | 11.993 | 11.881 | 11.905 |
| 07.10.1996 | 12.013 | 12.153 | 12.013 | 12.133 |
| 08.10.1996 | 12.127 | 12.179 | 12.103 | 12.106 |
| 09.10.1996 | 12.094 | 12.250 | 12.059 | 12.250 |
| 10.10.1996 | 12.264 | 12.398 | 12.231 | 12.242 |
| 11.10.1996 | 12.235 | 12.288 | 12.201 | 12.218 |
| 14.10.1996 | 12.275 | 12.354 | 12.274 | 12.330 |
| 15.10.1996 | 12.352 | 12.490 | 12.337 | 12.490 |
| 16.10.1996 | 12.517 | 12.602 | 12.370 | 12.396 |
| 17.10.1996 | 12.394 | 12.461 | 12.325 | 12.436 |
| 18.10.1996 | 12.473 | 12.543 | 12.469 | 12.510 |
| 21.10.1996 | 12.473 | 12.543 | 12.469 | 12.473 |
| 22.10.1996 | 12.532 | 12.542 | 12.423 | 12.444 |
| 23.10.1996 | 12.418 | 12.492 | 12.367 | 12.492 |
| 24.10.1996 | 12.475 | 12.535 | 12.431 | 12.473 |
| 25.10.1996 | 12.410 | 12.420 | 12.343 | 12.388 |
| 28.10.1996 | 12.370 | 12.380 | 12.244 | 12.262 |
| 29.10.1996 | 12.229 | 12.244 | 12.172 | 12.192 |
| 30.10.1996 | 12.209 | 12.428 | 12.209 | 12.405 |
| 31.10.1996 | 12.414 | 12.496 | 12.377 | 12.477 |
| 01.11.1996 | 12.503 | 12.562 | 12.494 | 12.529 |
| 04.11.1996 | 12.537 | 12.582 | 12.518 | 12.559 |
| 05.11.1996 | 12.566 | 12.616 | 12.502 | 12.502 |
| 06.11.1996 | 12.552 | 12.779 | 12.472 | 12.775 |
| 07.11.1996 | 12.820 | 12.898 | 12.730 | 12.735 |
| 08.11.1996 | 12.721 | 12.776 | 12.667 | 12.751 |
| 11.11.1996 | 12.743 | 12.816 | 12.670 | 12.771 |
| 12.11.1996 | 12.778 | 12.817 | 12.731 | 12.806 |
| 13.11.1996 | 12.819 | 12.951 | 12.819 | 12.943 |
| 14.11.1996 | 12.939 | 13.009 | 12.911 | 12.999 |
| 15.11.1996 | 13.020 | 13.054 | 12.887 | 12.889 |
| 18.11.1996 | 12.899 | 13.094 | 12.850 | 13.042 |
| 19.11.1996 | 13.031 | 13.183 | 13.006 | 13.056 |
| 20.11.1996 | 13.112 | 13.229 | 13.112 | 13.167 |
| 21.11.1996 | 13.162 | 13.237 | 13.028 | 13.099 |
| 22.11.1996 | 13.142 | 13.189 | 13.044 | 13.116 |
| 25.11.1996 | 13.172 | 13.261 | 13.138 | 13.239 |
| 26.11.1996 | 13.310 | 13.495 | 13.310 | 13.485 |
| 27.11.1996 | 13.463 | 13.530 | 13.347 | 13.530 |
| 28.11.1996 | 13.672 | 13.744 | 13.300 | 13.310 |
| 29.11.1996 | 13.312 | 13.447 | 13.291 | 13.393 |
| 02.12.1996 | 13.446 | 13.517 | 13.446 | 13.517 |
| 03.12.1996 | 13.493 | 13.522 | 13.422 | 13.456 |
| 04.12.1996 | 13.406 | 13.435 | 13.344 | 13.434 |
| 05.12.1996 | 13.427 | 13.525 | 13.416 | 13.491 |
| 06.12.1996 | 13.466 | 13.466 | 12.870 | 13.102 |
| 09.12.1996 | 13.194 | 13.225 | 12.980 | 13.144 |
| 10.12.1996 | 13.237 | 13.360 | 13.237 | 13.342 |
| 11.12.1996 | 13.357 | 13.473 | 13.125 | 13.189 |
| 12.12.1996 | 12.674 | 13.125 | 12.674 | 13.053 |
| 13.12.1996 | 12.892 | 12.892 | 12.736 | 12.784 |
| 16.12.1996 | 12.814 | 12.937 | 12.801 | 12.937 |
| 17.12.1996 | 12.781 | 12.864 | 12.747 | 12.815 |
| 18.12.1996 | 12.843 | 12.942 | 12.762 | 12.766 |
| 19.12.1996 | 12.808 | 12.881 | 12.781 | 12.846 |
| 20.12.1996 | 12.979 | 13.145 | 12.979 | 13.131 |
| 23.12.1996 | 13.133 | 13.361 | 13.103 | 13.331 |
| 24.12.1996 | 13.333 | 13.414 | 13.278 | 13.341 |
| 26.12.1996 | 13.333 | 13.414 | 13.278 | 13.333 |
| 27.12.1996 | 13.366 | 13.451 | 13.362 | 13.404 |
| 30.12.1996 | 13.406 | 13.503 | 13.371 | 13.480 |
| 31.12.1996 | 13.489 | 13.489 | 13.364 | 13.451 |