Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Hang Seng Index logosu
^HSI
Hang Seng Index
11:08:28
23924.81 HK$
0.0000 (%0.00)
Önceki Kapanış: 24312.16
Düşük₺23749.99
Yüksek₺24163.25
AL
SAT
Genel Bakış
Teknik
Yorumlar
Arşiv

^HSI: Hang Seng Index Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16.068,4452
KAPANIŞ 16.053,7349

En Düşük

DÜŞÜK 13.596

En Yüksek

YÜKSEK 18.397
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200017.05717.42617.05717.369
04.01.200017.30317.30316.93317.072
05.01.200016.60816.60815.68815.846
06.01.200015.94215.97114.76315.158
07.01.200015.32915.51315.10815.412
10.01.200015.63116.06515.63115.848
11.01.200015.98116.19615.73615.848
12.01.200015.69115.74415.54515.731
13.01.200015.76315.86115.45815.633
14.01.200015.74115.86315.32215.542
17.01.200015.66615.82715.47415.574
18.01.200015.57515.80115.50815.782
19.01.200015.71915.71915.19215.275
20.01.200015.34715.34715.07815.215
21.01.200015.09415.12014.90315.108
24.01.200015.23315.41315.02015.167
25.01.200015.09315.15014.91015.100
26.01.200015.16415.45215.16415.422
27.01.200015.46015.92515.46015.904
28.01.200016.05216.31516.02316.185
31.01.200015.88915.88915.44415.532
01.02.200015.60015.76415.58315.662
02.02.200015.74715.95715.74715.789
03.02.200015.79516.01015.71915.968
08.02.200016.07916.27315.94016.207
09.02.200016.45616.96716.45616.819
10.02.200016.67916.87416.52516.845
11.02.200017.02417.65317.02417.366
14.02.200017.54617.93917.10717.188
15.02.200017.25717.29616.54816.693
16.02.200016.77117.14416.73217.046
17.02.200017.07517.22916.77016.989
18.02.200016.98517.02716.46816.608
21.02.200016.41216.47716.13616.322
22.02.200016.29416.44215.77616.255
23.02.200016.31316.52316.29716.370
24.02.200016.51217.08316.51217.054
25.02.200017.27917.41416.90517.204
28.02.200017.43417.74616.63816.984
29.02.200017.14017.29017.02117.169
01.03.200017.26717.27516.61716.843
02.03.200016.99617.11816.76916.936
03.03.200016.90317.36116.79517.285
06.03.200017.50017.85517.50017.758
07.03.200017.65617.87617.50117.876
08.03.200017.68718.05817.32317.918
09.03.200018.03118.22717.61317.651
10.03.200017.72718.00117.57417.822
13.03.200017.65017.78316.89217.096
14.03.200017.12517.22016.83716.929
15.03.200016.84716.90116.55316.747
16.03.200016.77516.82616.31516.362
17.03.200016.68817.09616.61717.084
20.03.200016.87817.32516.70817.236
21.03.200017.25317.34516.89617.199
22.03.200017.41817.56017.27417.546
23.03.200017.70517.85617.39117.735
24.03.200017.76817.87917.57717.781
27.03.200017.82718.34817.81518.292
28.03.200018.27218.39718.18818.301
29.03.200018.24918.24917.95018.095
30.03.200018.01118.03817.45617.458
31.03.200017.38317.53717.10717.433
03.04.200017.44417.45816.87216.892
04.04.200016.892,916.892,916.892,916.892,9
05.04.200016.59916.73616.24616.311
06.04.200016.41616.52816.28316.491
07.04.200016.65716.99216.65716.947
10.04.200017.03817.08316.67616.850
11.04.200016.68316.68316.42216.499
12.04.200016.39116.76216.26716.573
13.04.200016.34516.47016.04316.364
14.04.200016.25416.27015.90616.137
17.04.200015.30615.30614.62414.762
18.04.200015.15815.40915.15815.274
19.04.200015.55815.66715.33815.410
20.04.200015.42515.45315.21315.371
21.04.200015.367,115.367,115.367,115.367,1
25.04.200015.33515.53115.21215.378
26.04.200015.58115.62915.14015.227
27.04.200015.22515.25315.06815.192
28.04.200015.29115.54115.29115.523
02.05.200015.75115.91215.65415.816
03.05.200015.69515.69515.51115.582
04.05.200015.43815.43815.17115.303
05.05.200015.29815.32815.17315.284
08.05.200015.33715.44314.82714.901
09.05.200014.85414.85414.64414.773
10.05.200014.65214.68114.38014.493
11.05.200014.492,914.492,914.492,914.492,9
12.05.200014.43815.16814.28815.111
15.05.200015.11715.16514.83514.881
16.05.200014.96115.18414.80615.160
17.05.200015.29315.29314.72114.827
18.05.200014.68814.68814.21014.322
19.05.200014.33814.69914.16614.478
22.05.200014.27814.27813.98114.140
23.05.200014.11714.31113.98014.257
24.05.200014.11514.11513.87813.927
25.05.200014.08214.25013.85213.925
26.05.200013.84513.84513.59613.722
29.05.200013.73514.02413.60613.975
30.05.200014.04414.18113.73413.990
31.05.200014.43814.91314.43814.713
01.06.200014.65215.00214.65214.941
02.06.200015.16515.34415.14215.284
05.06.200015.64315.97115.64315.861
06.06.200015.861,615.861,615.861,615.861,6
07.06.200015.78216.03315.66815.900
08.06.200015.91215.98015.78615.876
09.06.200015.84116.15415.72316.120
12.06.200016.12516.25016.04716.055
13.06.200015.94715.94715.65715.692
14.06.200015.76115.88715.62115.857
15.06.200015.94116.22215.92416.080
16.06.200016.08816.48316.00216.434
19.06.200016.33216.36416.16816.267
20.06.200016.46716.52515.96816.086
21.06.200016.07116.33815.93516.238
22.06.200016.22716.26615.86015.952
23.06.200015.82715.90415.66715.738
26.06.200015.72616.04815.64415.978
27.06.200016.14716.27416.03116.155
28.06.200016.20216.51116.13216.438
29.06.200016.47416.53416.22616.286
30.06.200016.14216.31016.01516.155
03.07.200016.17716.17715.92816.124
04.07.200016.13116.24216.08616.235
05.07.200016.27516.54016.27516.474
06.07.200016.39616.68116.36516.489
07.07.200016.63116.86116.56516.829
10.07.200017.02417.27417.02417.238
11.07.200017.25917.38017.12617.359
12.07.200017.46617.66717.45117.552
13.07.200017.80817.81917.41317.449
14.07.200017.50817.64317.37217.586
17.07.200017.73617.91317.72917.834
18.07.200017.76617.76617.40417.440
19.07.200017.46217.73017.38817.710
20.07.200017.70217.81817.51817.758
21.07.200018.02218.12517.77317.920
24.07.200017.86618.02817.63817.659
25.07.200017.57417.57417.30617.375
26.07.200017.47617.73017.47617.620
27.07.200017.44217.46317.28517.450
28.07.200017.42917.42916.99417.183
31.07.200016.97716.98116.72916.840
01.08.200017.01417.13316.78716.897
02.08.200016.89917.32216.86617.277
03.08.200017.27217.37917.17117.274
04.08.200017.33017.55517.33017.425
07.08.200017.53817.76117.53817.727
08.08.200017.72817.75917.17917.211
09.08.200017.30617.43216.96317.181
10.08.200017.23417.41717.14917.333
11.08.200017.36317.36317.14417.214
14.08.200017.24517.29616.94516.998
15.08.200017.02917.53617.02917.463
16.08.200017.44017.79417.41017.734
17.08.200017.71017.78417.56017.622
18.08.200017.69817.71717.35917.440
21.08.200017.38517.59617.33417.501
22.08.200017.56817.72417.48117.668
23.08.200017.70917.78517.38617.427
24.08.200017.46317.54817.33517.439
25.08.200017.34817.44117.06017.236
28.08.200017.22017.26517.01617.019
29.08.200017.06217.39017.06217.240
30.08.200017.21117.30216.92917.095
31.08.200017.08317.26316.95717.097
01.09.200017.21017.39117.21017.333
04.09.200017.42117.78517.42117.726
05.09.200017.73417.80317.55617.595
06.09.200017.58617.73517.52517.605
07.09.200017.55717.60917.41817.431
08.09.200017.44117.51217.22817.275
11.09.200017.19917.19916.92417.007
12.09.200016.94116.94116.54116.629
13.09.200016.629,716.629,716.629,716.629,7
14.09.200016.54216.62316.32216.395
15.09.200016.38116.51016.19516.249
18.09.200016.01016.01015.52515.560
19.09.200015.35315.76415.09115.677
20.09.200015.75715.87415.57215.665
21.09.200015.44415.44715.11015.164
22.09.200014.96614.96614.53814.612
25.09.200014.89415.44814.89415.428
26.09.200015.30415.42615.15215.290
27.09.200015.07415.48914.97815.444
28.09.200015.46415.66015.32815.415
29.09.200015.63215.77215.57415.648
03.10.200015.58615.72815.46915.725
04.10.200015.67015.91715.58215.878
05.10.200016.05416.24516.01416.184
09.10.200016.04616.05715.66815.693
10.10.200015.73915.73915.43415.554
11.10.200015.37615.37615.07315.127
12.10.200015.07115.24414.88315.074
13.10.200014.67914.78614.49414.680
16.10.200015.18515.28414.95614.973
17.10.200015.08115.13414.79414.873
18.10.200014.75114.75114.35614.458
19.10.200014.35214.42214.10714.422
20.10.200014.82215.10514.82215.044
23.10.200015.03815.16114.86415.102
24.10.200015.12515.20914.88514.925
25.10.200014.98715.15214.98015.061
26.10.200014.90415.16614.76414.996
27.10.200015.06515.18214.82014.902
30.10.200014.93614.95814.76314.799
31.10.200014.79115.09014.72914.895
01.11.200014.94315.38714.94215.349
02.11.200015.29215.52415.22315.291
03.11.200015.48615.69315.44915.594
06.11.200015.62515.77915.59315.671
07.11.200015.69115.83715.53115.820
08.11.200015.77916.02315.63115.654
09.11.200015.47315.62315.40415.504
10.11.200015.45815.54415.32415.389
13.11.200015.07815.07814.80214.815
14.11.200014.82715.18614.82515.177
15.11.200015.36815.47315.08615.127
16.11.200015.13215.31915.08715.298
17.11.200015.19215.21815.05715.180
20.11.200015.15415.37915.14015.346
21.11.200015.18515.21215.01315.188
22.11.200015.16815.24614.73014.772
23.11.200014.41614.57914.25714.563
24.11.200014.58514.64714.35314.376
27.11.200014.49114.66914.35414.602
28.11.200014.55014.69114.49214.566
29.11.200014.33614.35314.13314.169
30.11.200014.13014.28913.89413.984
01.12.200014.02614.52213.92014.441
04.12.200014.47014.63214.40314.559
05.12.200014.60214.70214.50814.573
06.12.200014.91515.17814.91515.099
07.12.200014.98315.03214.83915.012
08.12.200015.00915.28214.96915.189
11.12.200015.27415.43915.19315.409
12.12.200015.49815.54815.32015.330
13.12.200014.98615.63814.98615.622
14.12.200015.54415.59815.44215.497
15.12.200015.29115.29114.91414.976
18.12.200014.90115.03914.76715.025
19.12.200015.07415.19215.01515.188
20.12.200015.04915.04914.83914.931
21.12.200014.63714.73414.47714.659
22.12.200014.73114.85214.70814.738
27.12.200014.81214.94114.72714.748
28.12.200014.78514.90014.73814.797
29.12.200014.86415.15514.78515.096