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

2003 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.281,4464
KAPANIŞ 10.283,7534

En Düşük

DÜŞÜK 8.331,87

En Yüksek

YÜKSEK 12.740,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20039.333,649.378,359.294,539.365,52
03.01.20039.523,259.585,669.520,859.583,85
06.01.20039.605,099.683,869.560,829.665,96
07.01.20039.710,799.710,799.592,299.652,4
08.01.20039.632,369.781,089.624,049.688,21
09.01.20039.626,149.677,599.599,249.675,41
10.01.20039.711,769.778,289.688,999.721,5
13.01.20039.752,39.834,089.752,39.834,08
14.01.20039.812,919.843,819.780,549.796,31
15.01.20039.807,439.892,79.807,439.873,49
16.01.20039.798,169.823,639.727,39.743,23
17.01.20039.730,559.733,449.597,239.614,59
20.01.20039.534,739.560,399.501,529.552,02
21.01.20039.558,29.595,269.548,149.568,47
22.01.20039.484,899.581,249.456,669.560,29
23.01.20039.513,589.606,879.513,589.584,7
24.01.20039.558,489.575,279.416,129.460,6
27.01.20039.326,769.326,769.253,369.298,67
28.01.20039.244,39.341,119.237,459.325,6
29.01.20039.272,289.281,999.203,689.240,79
30.01.20039.251,949.266,159.179,249.258,95
03.02.20039.258,959.258,959.258,959.258,95
04.02.20039.327,329.331,959.208,239.252,71
05.02.20039.214,649.238,929.156,319.180,47
06.02.20039.178,269.184,769.094,869.126,15
07.02.20039.099,419.163,679.072,679.150,95
10.02.20039.135,19.232,149.131,629.232,14
11.02.20039.237,199.285,069.151,229.194,91
12.02.20039.169,869.334,99.162,529.314,9
13.02.20039.273,389.283,239.142,949.173,43
14.02.20039.201,119.253,879.191,019.201,76
17.02.20039.311,659.392,869.311,659.383,68
18.02.20039.367,949.417,79.342,059.397,05
19.02.20039.461,139.463,999.389,49.427,63
20.02.20039.415,219.460,899.381,149.390,48
21.02.20039.361,059.364,839.231,379.250,86
24.02.20039.302,739.313,819.231,019.239,47
25.02.20039.140,069.154,429.103,299.148,48
26.02.20039.156,89.163,339.097,499.116,28
27.02.20039.072,879.175,329.029,959.134,24
28.02.20039.146,639.185,819.111,179.122,66
03.03.20039.141,469.316,279.141,469.268,77
04.03.20039.218,379.247,839.164,19.181,89
05.03.20039.105,379.135,019.059,079.109,18
06.03.20039.097,459.103,568.952,028.962,26
07.03.20038.917,128.941,238.869,618.907,1
10.03.20038.894,048.901,668.821,678.861,87
11.03.20038.776,998.860,518.757,228.859,93
12.03.20038.825,448.914,588.825,448.874,99
13.03.20038.857,318.863,648.764,48.787,45
14.03.20038.976,768.996,058.933,248.956,17
17.03.20038.901,228.901,228.795,088.804,16
18.03.20039.003,969.045,188.976,589.041,51
19.03.20038.973,199.197,938.913,059.158,59
20.03.20039.243,99.281,69.127,599.194,56
21.03.20039.220,959.227,29.146,299.179,19
24.03.20039.214,659.262,779.087,649.108,45
25.03.20039.012,049.081,399.008,629.062,15
26.03.20039.096,089.096,089.027,619.047,09
27.03.20039.027,999.027,998.850,438.872,32
28.03.20038.864,128.893,578.812,328.863,36
31.03.20038.755,818.755,818.586,78.634,45
01.04.20038.608,798.612,428.465,798.562,33
02.04.20038.608,798.612,428.465,798.596,89
03.04.20038.769,418.774,588.639,098.648,16
04.04.20038.669,738.845,88.662,818.726,11
07.04.20038.838,838.973,818.754,518.822,45
08.04.20038.885,628.906,998.786,368.859,66
09.04.20038.755,158.755,158.588,458.699,58
10.04.20038.597,868.647,758.559,778.636,85
11.04.20038.627,578.660,888.552,688.625,72
14.04.20038.598,088.598,088.493,468.563,21
15.04.20038.600,58.639,368.549,848.596,57
16.04.20038.653,598.705,278.609,468.632,1
17.04.20038.600,058.603,38.558,728.587,36
22.04.20038.531,118.574,798.479,388.528,43
23.04.20038.641,48.654,628.493,958.571,91
24.04.20038.482,68.490,088.403,498.458,72
25.04.20038.351,598.430,628.331,878.371,36
28.04.20038.354,668.453,698.354,668.409,01
29.04.20038.577,738.757,598.577,738.637,68
30.04.20038.758,248.777,088.700,128.717,22
02.05.20038.707,438.817,748.707,438.717,22
05.05.20038.895,398.925,198.875,158.916,49
06.05.20038.906,698.949,068.863,218.889,22
07.05.20038.946,348.950,348.834,698.901,05
09.05.20038.903,669.084,168.878,598.901,05
12.05.20039.164,19.209,769.150,949.174,93
13.05.20039.165,549.175,699.101,399.119,04
14.05.20039.135,519.217,269.069,249.103,69
15.05.20039.068,39.166,559.055,729.126,07
16.05.20039.148,19.190,739.052,259.126,07
19.05.20039.074,349.106,949.029,89.093,18
20.05.20038.980,279.068,988.973,669.050,4
21.05.20039.069,349.086,369.020,779.059,8
22.05.20039.045,849.148,149.025,39.131,49
23.05.20039.217,219.313,989.208,749.303,73
26.05.20039.412,739.505,799.411,329.492,71
27.05.20039.490,579.490,579.417,049.420,81
28.05.20039.558,229.560,869.483,099.510,62
29.05.20039.520,819.587,179.483,629.508,55
30.05.20039.482,19.557,549.461,849.487,38
02.06.20039.582,019.647,369.580,099.637,53
03.06.20039.633,439.683,019.563,729.662,82
05.06.20039.779,189.780,859.634,939.639,01
06.06.20039.662,699.752,779.610,859.694,63
09.06.20039.698,299.734,359.660,679.733,51
10.06.20039.642,469.714,739.625,479.660,89
11.06.20039.750,49.772,99.645,39.662,1
12.06.20039.733,59.754,69.684,49.736,8
13.06.20039.727,39.794,89.692,89.786,9
16.06.20039.862,39.862,39.862,39.862,3
17.06.200310.029,710.037,79.975,710.030,4
18.06.200310.021,110.0239.943,89.970,3
19.06.20039.98010.015,59.935,69.980,1
20.06.20039.905,49.931,19.885,59.930,3
23.06.20039.917,49.935,99.727,89.734,3
24.06.20039.674,49.677,19.571,69.629,4
25.06.20039.638,89.669,99.6069.629
26.06.20039.551,69.614,79.526,99.606,1
27.06.20039.627,59.709,39.613,69.657,2
30.06.20039.5939.640,49.564,79.577,1
02.07.20039.615,59.650,49.512,29.602,6
03.07.20039.646,19.646,19.646,19.646,1
04.07.20039.625,69.669,69.5709.636,8
07.07.20039.6909.905,29.638,29.892,4
08.07.200310.014,210.084,69.983,89.992,9
09.07.200310.043,610.069,79.998,810.027,4
10.07.200310.034,810.051,89.9479.983,3
11.07.20039.877,79.9359.8549.911,5
14.07.20039.996,110.122,69.980,610.122,4
15.07.200310.166,110.179,610.03110.135,6
16.07.200310.119,910.236,910.093,710.207,2
17.07.200310.130,210.198,710.037,210.096,7
18.07.200310.032,310.140,810.012,310.140,8
21.07.200310.189,610.203,410.08310.102,9
22.07.200310.054,910.062,99.96210.008,7
23.07.200310.031,210.031,29.897,79.900,6
24.07.20039.900,610.0069.900,69.923,1
25.07.20039.885,29.952,29.864,59.939,2
28.07.200310.033,910.164,810.033,910.134,9
29.07.200310.136,110.217,810.125,810.198,6
30.07.200310.17610.206,410.055,510.121,2
31.07.200310.103,910.171,310.065,310.134,8
01.08.200310.183,410.291,810.183,410.248,6
04.08.200310.210,110.29110.154,710.183,1
05.08.200310.285,710.285,710.174,610.177,4
06.08.200310.078,910.078,99.966,79.987,5
07.08.20039.98810.011,29.938,59.958,1
08.08.20039.996,910.026,39.924,19.945,2
11.08.20039.994,810.1009.97910.093,5
12.08.200310.136,310.18710.105,710.184,2
13.08.200310.274,810.365,410.257,210.301,5
14.08.200310.349,110.374,210.285,610.374
15.08.200310.431,610.432,810.312,610.424,6
18.08.200310.458,210.527,410.426,910.525
19.08.200310.571,810.615,210.480,610.509,3
20.08.200310.484,510.576,210.447,710.475,3
21.08.200310.485,610.65410.474,610.643,6
22.08.200310.66010.768,610.625,910.760,7
25.08.200310.728,510.845,210.718,910.764,2
26.08.200310.697,310.753,910.635,910.753,9
27.08.200310.756,410.79810.660,310.678,6
28.08.200310.692,210.76810.677,810.760,1
29.08.200310.818,710.934,510.804,710.909
01.09.200310.937,7911.039,4310.899,9310.903,4
02.09.200310.940,3410.967,5210.879,4410.939,94
03.09.200311.027,5611.114,510.989,7511.102,36
04.09.200311.145,7311.196,1811.062,2311.138,62
05.09.200311.164,6511.198,9611.104,3211.170,61
08.09.200311.126,3111.177,411.076,7111.165,28
09.09.200311.219,7211.242,1511.029,4511.046,82
10.09.200310.948,0310.948,0310.784,8610.810,31
11.09.200310.762,0310.889,0510.762,0310.883,52
15.09.200310.952,5811.008,8810.871,5910.992,73
16.09.200310.908,7111.074,9410.873,3811.071,38
17.09.200311.165,8111.189,9111.075,6411.140,05
18.09.200311.104,3211.129,9510.984,7811.069,22
19.09.200311.170,3511.204,8710.949,2310.968,42
22.09.200310.920,0311.010,1410.822,5610.873,27
23.09.200310.877,9510.998,1910.841,7110.944,36
24.09.200311.008,4311.298,9611.008,4311.295,89
25.09.200311.273,1211.444,7211.230,2411.286,52
26.09.200311.302,1511.34511.215,7111.290,15
29.09.200311.256,0611.256,0611.104,3411.141,28
30.09.200311.227,0411.325,9611.196,9811.229,87
02.10.200311.372,5311.548,4411.372,5311.546,12
03.10.200311.581,5111.652,411.541,6811.608,72
06.10.200311.715,9111.838,2411.715,611.734,48
07.10.200311.709,2411.737,0311.624,3711.723,92
08.10.200311.754,7111.885,2411.648,6111.720,8
09.10.200311.762,2611.821,1811.710,0811.800,37
10.10.200311.943,5111.958,3911.831,9611.935,83
13.10.200311.957,3811.992,9111.831,5811.961,97
14.10.200312.065,3512.065,3511.834,2111.856,02
15.10.200311.90012.056,7511.884,7112.056,18
16.10.200312.041,8312.104,8911.952,0212.027,57
17.10.200312.070,7212.088,6211.915,4112.044,49
20.10.200311.985,412.156,7511.958,4712.147,89
21.10.200312.190,0812.297,4612.161,2512.250,69
22.10.200312.240,5412.283,8812.199,2312.238,63
23.10.200312.027,9112.051,1411.712,1411.737,18
24.10.200311.792,8711.819,211.558,1111.736,37
27.10.200311.749,8711.803,1811.678,211.749,72
28.10.200311.844,0212.123,7311.844,0212.091,88
29.10.200312.294,9112.304,5712.11712.130,51
30.10.200312.202,4612.202,4611.989,0112.143,35
31.10.200312.139,9712.205,8412.065,6412.190,1
03.11.200312.222,4412.412,1812.222,4412.386,81
04.11.200312.503,5812.537,1912.406,6412.440,72
05.11.200312.391,7412.470,9112.330,5712.438,92
06.11.200312.341,0412.381,2312.059,9712.150,09
07.11.200312.205,1912.256,4212.129,1612.215,17
10.11.200312.224,7912.281,3512.070,0112.156,68
11.11.200312.011,3612.105,2711.946,5312.003,62
12.11.200312.021,3612.060,1411.872,4411.971,48
13.11.200312.116,8612.234,8512.082,5212.227,57
14.11.200312.219,5812.267,0912.164,2712.203,53
17.11.200311.950,4812.010,4211.911,8511.997,02
18.11.200311.966,9612.049,5311.828,6512.027,26
19.11.200311.839,311.913,3511.797,6711.872,99
20.11.200311.926,0411.949,2911.807,311.845,41
21.11.200311.718,5111.840,1911.661,4711.839,8
24.11.200311.854,9711.889,4711.793,8211.848,56
25.11.200312.006,3112.064,7511.974,0112.008,07
26.11.200312.010,7112.099,1511.943,9412.086,67
27.11.200312.075,9712.131,6912.015,3912.075,99
28.11.200312.108,7912.339,9412.091,5312.317,47
01.12.200312.306,2612.481,2812.306,2612.456,99
02.12.200312.526,2312.53912.403,6812.412,23
03.12.200312.386,0112.480,612.334,0512.361,18
04.12.200312.379,9412.400,612.286,6512.342,65
05.12.200312.309,5712.367,1512.236,2412.314,73
08.12.200312.214,1912.214,6112.12412.177,44
09.12.200312.244,6612.418,7812.227,8412.393,64
10.12.200312.321,5912.428,4912.310,0912.398,38
11.12.200312.343,8912.590,2312.337,8212.554,58
12.12.200312.631,6312.674,0812.566,2812.594,42
15.12.200312.705,4212.740,512.504,2912.520,17
16.12.200312.400,8512.456,0112.166,9812.260,33
17.12.200312.315,2312.337,5712.111,2312.193,12
18.12.200312.225,7812.310,4412.163,212.240,25
19.12.200312.385,1912.443,9712.299,712.371,75
22.12.200312.422,3212.498,8812.405,6412.487,99
23.12.200312.515,512.545,0412.416,0112.420,51
24.12.200312.468,7312.507,2812.446,6112.456,7
29.12.200312.443,5612.466,412.336,7312.464,29
30.12.200312.560,3412.643,812.504,9712.526,74
31.12.200312.53012.63212.52912.576