^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
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12.562,0445
KAPANIŞ 12.549,6633
En Düşük
DÜŞÜK 8.894
En Yüksek
YÜKSEK 16.275
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2001 | 15.090 | 15.090 | 14.866 | 14.870 |
| 03.01.2001 | 14.751 | 14.751 | 14.513 | 14.590 |
| 04.01.2001 | 15.061 | 15.313 | 15.061 | 15.235 |
| 05.01.2001 | 15.354 | 15.495 | 15.276 | 15.448 |
| 08.01.2001 | 15.328 | 15.452 | 15.201 | 15.437 |
| 09.01.2001 | 15.438 | 15.556 | 15.337 | 15.501 |
| 10.01.2001 | 15.396 | 15.539 | 15.328 | 15.436 |
| 11.01.2001 | 15.441 | 15.482 | 15.061 | 15.091 |
| 12.01.2001 | 15.157 | 15.330 | 15.157 | 15.295 |
| 15.01.2001 | 15.289 | 15.388 | 15.154 | 15.294 |
| 16.01.2001 | 15.291 | 15.431 | 15.242 | 15.363 |
| 17.01.2001 | 15.401 | 15.451 | 15.154 | 15.261 |
| 18.01.2001 | 15.293 | 15.554 | 15.293 | 15.529 |
| 19.01.2001 | 15.682 | 15.965 | 15.682 | 15.934 |
| 22.01.2001 | 15.968 | 16.106 | 15.907 | 16.099 |
| 23.01.2001 | 16.053 | 16.099 | 15.940 | 16.044 |
| 29.01.2001 | 16.176 | 16.255 | 15.981 | 16.100 |
| 30.01.2001 | 16.145 | 16.168 | 15.877 | 15.893 |
| 31.01.2001 | 15.916 | 16.107 | 15.906 | 16.102 |
| 01.02.2001 | 16.056 | 16.193 | 15.913 | 16.164 |
| 02.02.2001 | 16.165 | 16.275 | 16.056 | 16.071 |
| 05.02.2001 | 16.013 | 16.013 | 15.754 | 15.831 |
| 06.02.2001 | 15.864 | 15.936 | 15.820 | 15.913 |
| 07.02.2001 | 15.909 | 16.060 | 15.875 | 16.049 |
| 08.02.2001 | 15.988 | 15.988 | 15.794 | 15.909 |
| 09.02.2001 | 15.883 | 15.899 | 15.783 | 15.873 |
| 12.02.2001 | 15.808 | 15.808 | 15.586 | 15.693 |
| 13.02.2001 | 15.802 | 15.915 | 15.793 | 15.843 |
| 14.02.2001 | 15.822 | 16.021 | 15.751 | 15.860 |
| 15.02.2001 | 15.865 | 15.871 | 15.715 | 15.756 |
| 16.02.2001 | 15.773 | 15.813,1 | 15.544,6 | 15.630,3 |
| 19.02.2001 | 15.553 | 15.574 | 15.458 | 15.491 |
| 20.02.2001 | 15.499 | 15.613 | 15.442 | 15.527 |
| 21.02.2001 | 15.484 | 15.484 | 15.299 | 15.352 |
| 22.02.2001 | 15.202 | 15.202 | 15.039 | 15.099 |
| 23.02.2001 | 15.135 | 15.303 | 15.043 | 15.281 |
| 26.02.2001 | 15.278 | 15.303 | 15.178 | 15.230 |
| 27.02.2001 | 14.934 | 15.059 | 14.771 | 14.835 |
| 28.02.2001 | 14.703 | 14.843 | 14.574 | 14.788 |
| 01.03.2001 | 14.696 | 14.696 | 14.332 | 14.361 |
| 02.03.2001 | 14.285 | 14.285 | 13.951 | 13.966 |
| 05.03.2001 | 14.285 | 14.285 | 13.908 | 14.135 |
| 06.03.2001 | 14.229 | 14.347 | 14.166 | 14.321 |
| 07.03.2001 | 14.370 | 14.432 | 14.141 | 14.177 |
| 08.03.2001 | 14.178 | 14.247 | 13.967 | 14.209 |
| 09.03.2001 | 14.217 | 14.289 | 14.149 | 14.194 |
| 12.03.2001 | 13.969 | 13.969 | 13.672 | 13.777 |
| 13.03.2001 | 13.420 | 13.517 | 13.278 | 13.493 |
| 14.03.2001 | 13.486 | 13.617 | 13.307 | 13.331 |
| 15.03.2001 | 13.057 | 13.552 | 12.973 | 13.504 |
| 16.03.2001 | 13.507 | 13.560 | 13.321 | 13.522 |
| 19.03.2001 | 13.384 | 13.538 | 13.308 | 13.458 |
| 20.03.2001 | 13.517 | 13.566 | 13.201 | 13.224 |
| 21.03.2001 | 13.127,1 | 13.242,6 | 12.867,4 | 13.154,4 |
| 22.03.2001 | 12.992 | 12.992 | 12.586 | 12.622 |
| 23.03.2001 | 12.570 | 12.702 | 12.397 | 12.583 |
| 26.03.2001 | 12.679 | 12.992 | 12.679 | 12.950 |
| 27.03.2001 | 12.960 | 13.056 | 12.663 | 12.708 |
| 28.03.2001 | 12.824 | 13.016 | 12.779 | 12.851 |
| 29.03.2001 | 12.730 | 12.769 | 12.524 | 12.678 |
| 30.03.2001 | 12.689 | 12.799 | 12.578 | 12.761 |
| 02.04.2001 | 12.750 | 12.844 | 12.634 | 12.727 |
| 03.04.2001 | 12.688 | 12.688 | 12.533 | 12.584 |
| 04.04.2001 | 12.428 | 12.428 | 12.063 | 12.064 |
| 06.04.2001 | 12.446 | 12.606 | 12.375 | 12.387 |
| 09.04.2001 | 12.356 | 12.356 | 12.062 | 12.202 |
| 10.04.2001 | 12.264 | 12.322 | 12.110 | 12.214 |
| 11.04.2001 | 12.430 | 12.729 | 12.430 | 12.706 |
| 12.04.2001 | 12.779 | 13.019 | 12.769 | 12.989 |
| 13.04.2001 | 12.989,4 | 13.356,5 | 12.976,5 | 12.989,4 |
| 17.04.2001 | 12.827 | 12.856 | 12.597 | 12.606 |
| 18.04.2001 | 12.761 | 12.988 | 12.761 | 12.973 |
| 19.04.2001 | 13.446 | 13.622 | 13.426 | 13.549 |
| 20.04.2001 | 13.571 | 13.571 | 13.412 | 13.448 |
| 23.04.2001 | 13.444 | 13.444 | 13.283 | 13.312 |
| 24.04.2001 | 13.251 | 13.279 | 13.157 | 13.275 |
| 25.04.2001 | 13.276 | 13.346 | 13.139 | 13.250 |
| 26.04.2001 | 13.325 | 13.409 | 13.237 | 13.293 |
| 27.04.2001 | 13.282 | 13.391 | 13.125 | 13.386 |
| 02.05.2001 | 13.596 | 13.841 | 13.596 | 13.814 |
| 03.05.2001 | 13.769 | 13.844 | 13.646 | 13.718 |
| 04.05.2001 | 13.599 | 13.599 | 13.319 | 13.391 |
| 07.05.2001 | 13.464 | 13.652 | 13.437 | 13.601 |
| 08.05.2001 | 13.600 | 13.600 | 13.446 | 13.541 |
| 09.05.2001 | 13.527 | 13.643 | 13.409 | 13.585 |
| 10.05.2001 | 13.541 | 13.726 | 13.462 | 13.605 |
| 11.05.2001 | 13.602 | 13.690 | 13.579 | 13.637 |
| 14.05.2001 | 13.609 | 13.609 | 13.239 | 13.259 |
| 15.05.2001 | 13.233 | 13.351 | 13.212 | 13.250 |
| 16.05.2001 | 13.258 | 13.566 | 13.229 | 13.336 |
| 17.05.2001 | 13.551 | 13.713 | 13.551 | 13.638 |
| 18.05.2001 | 13.631 | 13.631 | 13.449 | 13.459 |
| 21.05.2001 | 13.466 | 13.732 | 13.466 | 13.721 |
| 22.05.2001 | 13.775 | 13.929 | 13.775 | 13.878 |
| 23.05.2001 | 13.873 | 13.989 | 13.798 | 13.839 |
| 24.05.2001 | 13.770 | 13.811 | 13.656 | 13.811 |
| 25.05.2001 | 13.854 | 13.957 | 13.733 | 13.754 |
| 28.05.2001 | 13.738 | 13.757 | 13.675 | 13.739 |
| 29.05.2001 | 13.739 | 13.767 | 13.507 | 13.630 |
| 30.05.2001 | 13.568 | 13.568 | 13.348 | 13.420 |
| 31.05.2001 | 13.310 | 13.310 | 13.092 | 13.174 |
| 01.06.2001 | 13.244 | 13.283 | 13.121 | 13.141 |
| 04.06.2001 | 13.167 | 13.272 | 13.167 | 13.207 |
| 05.06.2001 | 13.232 | 13.483 | 13.147 | 13.452 |
| 06.06.2001 | 13.491 | 13.671 | 13.491 | 13.576 |
| 07.06.2001 | 13.538 | 13.715 | 13.479 | 13.703 |
| 08.06.2001 | 13.717 | 13.901 | 13.717 | 13.809 |
| 11.06.2001 | 13.748 | 13.846 | 13.628 | 13.675 |
| 12.06.2001 | 13.628 | 13.628 | 13.444 | 13.527 |
| 13.06.2001 | 13.516 | 13.598 | 13.429 | 13.523 |
| 14.06.2001 | 13.512 | 13.519 | 13.227 | 13.249 |
| 15.06.2001 | 13.132 | 13.136 | 12.949 | 13.103 |
| 18.06.2001 | 13.093 | 13.093 | 12.891 | 12.949 |
| 19.06.2001 | 12.980 | 13.141 | 12.901 | 13.134 |
| 20.06.2001 | 13.128 | 13.128 | 12.896 | 12.919 |
| 21.06.2001 | 13.024 | 13.253 | 12.977 | 13.187 |
| 22.06.2001 | 13.193 | 13.243 | 13.127 | 13.174 |
| 26.06.2001 | 13.142 | 13.142 | 12.943 | 12.962 |
| 27.06.2001 | 12.956 | 13.020 | 12.891 | 13.004 |
| 28.06.2001 | 12.968 | 12.968 | 12.787 | 12.828 |
| 29.06.2001 | 12.967 | 13.089 | 12.967 | 13.043 |
| 03.07.2001 | 13.068 | 13.198 | 13.068 | 13.185 |
| 04.07.2001 | 13.202 | 13.209 | 13.090 | 13.208 |
| 05.07.2001 | 13.209 | 13.237 | 12.987 | 12.999 |
| 09.07.2001 | 12.769 | 12.769 | 12.583 | 12.691 |
| 10.07.2001 | 12.701 | 12.732 | 12.635 | 12.714 |
| 11.07.2001 | 12.625 | 12.625 | 12.458 | 12.528 |
| 12.07.2001 | 12.533 | 12.693 | 12.533 | 12.660 |
| 13.07.2001 | 12.780 | 12.821 | 12.518 | 12.613 |
| 16.07.2001 | 12.663 | 12.692 | 12.582 | 12.625 |
| 17.07.2001 | 12.591 | 12.591 | 12.433 | 12.495 |
| 18.07.2001 | 12.481 | 12.550 | 12.339 | 12.427 |
| 19.07.2001 | 12.376 | 12.381 | 12.192 | 12.280 |
| 20.07.2001 | 12.305 | 12.360 | 12.238 | 12.302 |
| 23.07.2001 | 12.233 | 12.258 | 12.172 | 12.236 |
| 24.07.2001 | 12.214 | 12.239 | 12.137 | 12.214 |
| 26.07.2001 | 12.196 | 12.230 | 12.003 | 12.040 |
| 27.07.2001 | 12.070 | 12.192 | 12.070 | 12.182 |
| 30.07.2001 | 12.104 | 12.111 | 12.008 | 12.087 |
| 31.07.2001 | 12.126 | 12.317 | 12.126 | 12.317 |
| 01.08.2001 | 12.376 | 12.482 | 12.278 | 12.479 |
| 02.08.2001 | 12.493 | 12.545 | 12.439 | 12.466 |
| 03.08.2001 | 12.488 | 12.516 | 12.257 | 12.269 |
| 06.08.2001 | 12.256 | 12.256 | 12.091 | 12.165 |
| 07.08.2001 | 12.260 | 12.260 | 11.925 | 12.007 |
| 08.08.2001 | 12.036 | 12.082 | 11.943 | 11.958 |
| 09.08.2001 | 11.822 | 11.822 | 11.605 | 11.717 |
| 10.08.2001 | 11.747 | 11.794 | 11.663 | 11.766 |
| 13.08.2001 | 11.779 | 11.780 | 11.625 | 11.694 |
| 14.08.2001 | 11.718 | 12.008 | 11.718 | 11.991 |
| 15.08.2001 | 12.031 | 12.157 | 11.897 | 12.142 |
| 16.08.2001 | 12.072 | 12.195 | 11.827 | 11.832 |
| 17.08.2001 | 11.713 | 11.810 | 11.644 | 11.755 |
| 20.08.2001 | 11.573 | 11.573 | 11.375 | 11.459 |
| 21.08.2001 | 11.495 | 11.511 | 11.364 | 11.440 |
| 22.08.2001 | 11.340 | 11.366 | 11.162 | 11.189 |
| 23.08.2001 | 11.259 | 11.370 | 11.220 | 11.345 |
| 24.08.2001 | 11.361 | 11.361 | 11.050 | 11.110 |
| 27.08.2001 | 11.307 | 11.343 | 11.213 | 11.235 |
| 28.08.2001 | 11.214 | 11.372 | 11.047 | 11.301 |
| 29.08.2001 | 11.229 | 11.258 | 11.174 | 11.242 |
| 30.08.2001 | 11.242 | 11.335 | 11.115 | 11.316 |
| 31.08.2001 | 11.204 | 11.230 | 11.004 | 11.090 |
| 03.09.2001 | 11.059 | 11.072 | 10.898 | 10.903 |
| 04.09.2001 | 10.883 | 11.181 | 10.772 | 11.137 |
| 05.09.2001 | 11.054 | 11.054 | 10.861 | 10.943 |
| 06.09.2001 | 10.929 | 10.932 | 10.653 | 10.664 |
| 07.09.2001 | 10.556 | 10.556 | 10.349 | 10.384 |
| 10.09.2001 | 10.227 | 10.414 | 10.178 | 10.379 |
| 11.09.2001 | 10.353 | 10.427 | 10.272 | 10.417 |
| 12.09.2001 | 9.687 | 9.704 | 9.173 | 9.494 |
| 13.09.2001 | 9.565 | 9.701 | 9.548 | 9.569 |
| 14.09.2001 | 9.623 | 9.694 | 9.483 | 9.655 |
| 17.09.2001 | 9.397 | 9.411 | 9.252 | 9.319 |
| 18.09.2001 | 9.509 | 9.602 | 9.226 | 9.308 |
| 19.09.2001 | 9.403 | 9.561 | 9.378 | 9.558 |
| 20.09.2001 | 9.415 | 9.415 | 9.249 | 9.318 |
| 21.09.2001 | 9.040 | 9.040 | 8.894 | 8.944 |
| 24.09.2001 | 8.971 | 9.292 | 8.971 | 9.285 |
| 25.09.2001 | 9.411 | 9.440 | 9.166 | 9.210 |
| 26.09.2001 | 9.308 | 9.417 | 9.251 | 9.372 |
| 27.09.2001 | 9.346 | 9.602 | 9.302 | 9.601 |
| 28.09.2001 | 9.682 | 9.959 | 9.663 | 9.951 |
| 03.10.2001 | 9.995 | 10.099 | 9.884 | 9.897 |
| 04.10.2001 | 10.083 | 10.294 | 10.083 | 10.286 |
| 05.10.2001 | 10.222 | 10.315 | 10.120 | 10.277 |
| 08.10.2001 | 10.154 | 10.154 | 9.905 | 9.967 |
| 09.10.2001 | 10.071 | 10.358 | 10.071 | 10.342 |
| 10.10.2001 | 10.336 | 10.425 | 10.188 | 10.298 |
| 11.10.2001 | 10.475 | 10.639 | 10.475 | 10.523 |
| 12.10.2001 | 10.615 | 10.615 | 10.244 | 10.274 |
| 15.10.2001 | 10.196 | 10.232 | 10.081 | 10.131 |
| 16.10.2001 | 10.165 | 10.229 | 10.057 | 10.148 |
| 17.10.2001 | 10.118 | 10.332 | 10.092 | 10.261 |
| 18.10.2001 | 10.102 | 10.102 | 9.819 | 9.881 |
| 19.10.2001 | 9.895 | 9.948 | 9.802 | 9.826 |
| 22.10.2001 | 9.832 | 9.874 | 9.759 | 9.798 |
| 23.10.2001 | 9.936 | 10.224 | 9.936 | 10.220 |
| 24.10.2001 | 10.231 | 10.280 | 10.159 | 10.243 |
| 25.10.2001 | 10.243,4 | 10.243,4 | 10.243,4 | 10.243,4 |
| 26.10.2001 | 10.330 | 10.475 | 10.330 | 10.405 |
| 29.10.2001 | 10.393 | 10.393 | 10.079 | 10.178 |
| 30.10.2001 | 10.064 | 10.140 | 9.927 | 10.076 |
| 31.10.2001 | 10.026 | 10.074 | 9.946 | 10.074 |
| 01.11.2001 | 10.111 | 10.190 | 10.107 | 10.159 |
| 02.11.2001 | 10.238 | 10.334 | 10.098 | 10.186 |
| 05.11.2001 | 10.202 | 10.435 | 10.166 | 10.431 |
| 06.11.2001 | 10.528 | 10.557 | 10.303 | 10.356 |
| 07.11.2001 | 10.419 | 10.455 | 10.218 | 10.270 |
| 08.11.2001 | 10.296 | 10.595 | 10.281 | 10.539 |
| 09.11.2001 | 10.516 | 10.717 | 10.471 | 10.609 |
| 12.11.2001 | 10.618 | 10.700 | 10.541 | 10.592 |
| 13.11.2001 | 10.537 | 10.714 | 10.466 | 10.663 |
| 14.11.2001 | 10.782 | 10.955 | 10.782 | 10.950 |
| 15.11.2001 | 10.959 | 11.280 | 10.937 | 11.239 |
| 16.11.2001 | 11.220 | 11.393 | 11.170 | 11.287 |
| 19.11.2001 | 11.293 | 11.396 | 11.293 | 11.360 |
| 20.11.2001 | 11.346 | 11.501 | 11.148 | 11.226 |
| 21.11.2001 | 11.214 | 11.312 | 11.150 | 11.174 |
| 22.11.2001 | 11.163 | 11.262 | 11.115 | 11.253 |
| 23.11.2001 | 11.289 | 11.344 | 11.271 | 11.322 |
| 26.11.2001 | 11.380 | 11.525 | 11.317 | 11.392 |
| 27.11.2001 | 11.402 | 11.428 | 11.217 | 11.262 |
| 28.11.2001 | 11.225 | 11.225 | 11.012 | 11.066 |
| 29.11.2001 | 10.975 | 11.121 | 10.905 | 11.091 |
| 30.11.2001 | 11.116 | 11.359 | 11.116 | 11.279 |
| 03.12.2001 | 11.254 | 11.255 | 11.049 | 11.155 |
| 04.12.2001 | 11.169 | 11.430 | 11.076 | 11.427 |
| 05.12.2001 | 11.505 | 11.706 | 11.505 | 11.678 |
| 06.12.2001 | 11.819 | 11.958 | 11.673 | 11.746 |
| 07.12.2001 | 11.782 | 11.848 | 11.697 | 11.832 |
| 10.12.2001 | 11.787 | 11.836 | 11.709 | 11.785 |
| 11.12.2001 | 11.757 | 11.757 | 11.633 | 11.693 |
| 12.12.2001 | 11.699 | 11.857 | 11.592 | 11.844 |
| 13.12.2001 | 11.803 | 11.875 | 11.515 | 11.530 |
| 14.12.2001 | 11.498 | 11.521 | 11.350 | 11.466 |
| 17.12.2001 | 11.412 | 11.576 | 11.361 | 11.449 |
| 18.12.2001 | 11.522 | 11.600 | 11.391 | 11.487 |
| 19.12.2001 | 11.524 | 11.597 | 11.524 | 11.565 |
| 20.12.2001 | 11.548 | 11.632 | 11.448 | 11.601 |
| 21.12.2001 | 11.500 | 11.500 | 11.122 | 11.158 |
| 24.12.2001 | 11.190 | 11.250 | 11.182 | 11.210 |
| 27.12.2001 | 11.250 | 11.415 | 11.208 | 11.360 |
| 28.12.2001 | 11.360 | 11.432 | 11.309 | 11.432 |
| 31.12.2001 | 11.432 | 11.452 | 11.348 | 11.397 |