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

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16.878,5303
KAPANIŞ 16.882,8919

En Düşük

DÜŞÜK 14.843,97

En Yüksek

YÜKSEK 20.049,03
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200614.843,9714.945,0514.843,9714.944,77
04.01.200615.112,7615.208,8615.085,4415.200,06
05.01.200615.313,8515.373,7915.261,8215.271,13
06.01.200615.327,2915.34715.252,4815.344,44
09.01.200615.497,9715.602,8815.497,7215.547,43
10.01.200615.638,415.658,9115.500,1615.569,91
11.01.200615.584,5415.725,4715.584,5415.650,88
12.01.200615.767,9415.791,315.651,9615.719,37
13.01.200615.672,3915.792,3615.670,7715.787,97
16.01.200615.787,2715.816,5415.745,0415.777,72
17.01.200615.798,5215.798,5215.550,2315.576,2
18.01.200615.426,9215.525,615.376,4515.481,21
19.01.200615.555,7815.675,2715.549,6815.670,42
20.01.200615.700,7115.788,0715.565,5115.662,08
23.01.200615.454,815.497,9315.412,2615.464,77
24.01.200615.540,9215.551,6615.463,1115.530,57
25.01.200615.560,6615.572,3815.487,6815.520,39
26.01.200615.550,3315.563,415.469,2415.520,07
27.01.200615.659,2115.770,4515.650,6915.753,14
01.02.200615.798,4415.808,1815.653,915.742,3
02.02.200615.771,3415.775,6515.666,9415.691,69
03.02.200615.472,0315.486,7415.420,6615.429,73
06.02.200615.415,8815.564,9615.374,8915.548,06
07.02.200615.558,5215.560,415.466,4715.517,01
08.02.200615.451,2115.469,5115.327,0715.373,44
09.02.200615.443,4315.467,6715.371,7315.413,43
10.02.200615.443,4315.467,6715.355,4415.425,95
13.02.200615.303,0415.355,3915.267,9515.312,09
14.02.200615.241,6615.445,0715.240,9515.420,32
15.02.200615.449,1415.514,9315.316,6315.423,26
16.02.200615.495,815.495,815.436,5315.450,88
17.02.200615.517,9215.520,615.437,5415.475,69
20.02.200615.525,7415.627,0515.525,7415.598,67
21.02.200615.651,7415.661,215.567,6315.627,24
22.02.200615.613,8615.641,7815.584,2715.635,72
23.02.200615.651,7815.849,8615.611,5515.812,53
24.02.200615.848,515.875,3315.779,7915.856,05
27.02.200615.943,6415.999,3115.890,815.949,89
28.02.200615.920,4915.928,0815.824,4515.918,48
01.03.200615.768,2115.887,6315.768,2115.818,09
02.03.200615.905,9415.922,9515.836,3615.882,45
03.03.200615.887,6715.896,5615.80215.802
06.03.200615.812,7215.845,215.77715.811,83
07.03.200615.835,4715.835,4715.560,6215.602,36
08.03.200615.545,4215.555,8215.348,2215.493,09
09.03.200615.526,0915.555,6115.458,7815.510,13
10.03.200615.521,415.521,415.397,1815.445,05
13.03.200615.542,7915.545,8515.469,7715.542,07
14.03.200615.548,1315.548,2715.461,8115.519,76
15.03.200615.647,4315.762,1115.64715.720,36
16.03.200615.753,3615.773,7315.668,3415.729,04
17.03.200615.778,4815.845,9715.715,4115.801,66
20.03.200615.868,4915.973,0115.862,915.929,95
21.03.200615.911,4915.936,1815.870,7315.922,75
22.03.200615.790,4515.840,1415.619,1415.642,81
23.03.200615.689,6115.772,9315.669,4715.771,17
24.03.200615.778,1815.792,0415.671,6315.716,46
27.03.200615.743,6715.847,7515.694,1115.815,87
28.03.200615.824,5315.920,0715.78715.856,58
29.03.200615.790,4315.843,115.729,2615.745,11
30.03.200615.819,4215.954,9115.819,4215.880,69
31.03.200615.942,7315.964,3515.739,1915.805,04
03.04.200615.904,9716.076,7415.877,4416.063,75
04.04.200616.107,2216.121,2216.039,5116.100,09
06.04.200616.222,2916.423,3116.190,5516.411,13
07.04.200616.415,5216.534,8316.328,6316.471,78
10.04.200616.383,5816.527,9416.374,5916.521,59
11.04.200616.480,8616.505,7616.381,0116.475,81
12.04.200616.414,3716.427,5616.260,8816.310,76
13.04.200616.360,1616.446,6716.308,7716.429,45
18.04.200616.534,916.643,816.533,0716.637,53
19.04.200616.858,0316.897,8116.780,5316.830,44
20.04.200616.888,8816.953,2516.753,1916.944,34
21.04.200616.893,5216.991,5216.808,6216.912,15
24.04.200616.917,6116.930,0116.678,3116.705,67
25.04.200616.734,8316.746,3116.547,316.577,77
26.04.200616.628,616.739,2716.539,0716.672,66
27.04.200616.749,4816.856,9716.728,8516.742,85
28.04.200616.461,616.672,4116.429,516.661,3
02.05.200616.764,5916.896,8616.744,1616.868,04
03.05.200617.066,9817.099,4816.970,417.026,98
04.05.200616.966,2417.076,9216.966,2417.013,93
08.05.200617.204,2517.328,4317.204,2517.301,79
09.05.200617.278,8717.278,8717.118,2217.133,99
10.05.200617.205,3517.239,2117.018,1717.080,59
11.05.200617.065,9617.185,7917.010,417.140,78
12.05.200616.868,8616.967,0416.845,8516.901,85
15.05.200616.623,3516.673,5316.455,4616.494,84
16.05.200616.400,6616.435,5516.247,5816.393,11
17.05.200616.497,9116.626,7116.421,0916.615,55
18.05.200616.232,1616.363,3416.177,1816.266,52
19.05.200616.169,7816.361,9416.155,7716.313,36
22.05.200616.295,3716.304,9515.790,4415.805,52
23.05.200615.747,415.888,4815.691,1315.864,56
24.05.200615.857,2115.930,1715.673,7515.822,64
25.05.200615.741,8115.764,7215.626,9515.696,89
26.05.200615.897,2815.932,2615.814,9315.895,1
29.05.200615.976,2716.006,0715.919,1315.963,77
30.05.200615.976,3715.976,3715.840,3415.857,89
01.06.200615.817,8215.923,7315.605,9615.645,27
02.06.200615.731,8215.920,0615.677,0415.912,71
05.06.200615.964,3116.062,2715.943,4216.016,23
06.06.200615.844,9215.985,9915.824,1915.973,11
07.06.200615.916,7715.944,4815.776,3715.816,55
08.06.200615.603,1115.611,5215.419,4215.450,11
09.06.200615.468,8315.640,3115.405,7915.628,69
12.06.200615.560,7115.680,3215.498,2715.621,44
13.06.200615.417,2415.437,2615.204,8615.234,42
14.06.200615.238,5815.396,515.214,6915.247,92
15.06.200615.419,6815.455,5715.355,4315.435,08
16.06.200615.807,3715.851,5115.749,4615.842,65
19.06.200615.759,9615.781,5615.723,3615.768,86
20.06.200615.70915.70915.555,2415.608,97
21.06.200615.599,8615.667,715.520,4215.659,36
22.06.200615.859,8515.885,7115.798,615.826,7
23.06.200615.729,5515.828,4915.682,8115.808,81
26.06.200615.756,6815.841,1415.726,8115.804,81
27.06.200615.827,8515.892,9215.770,9215.774,7
28.06.200615.632,4415.742,6615.613,215.742,66
29.06.200615.890,215.91615.844,1115.865,22
30.06.200616.170,7916.273,7416.125,2616.267,62
03.07.200616.288,5916.364,2316.234,8816.326,66
04.07.200616.363,1516.379,0316.312,1716.368,98
05.07.200616.36416.377,6616.254,6916.267,18
06.07.200616.141,6716.445,1816.129,6516.440,99
07.07.200616.497,916.497,916.399,4816.459,78
10.07.200616.376,8216.606,6216.338,916.603,81
11.07.200616.512,2416.568,6216.477,4616.490,13
12.07.200616.507,7216.552,6416.435,6116.522,21
13.07.200616.490,4816.557,9716.288,4316.305,48
14.07.200616.123,9616.159,0916.062,616.135,71
17.07.200615.980,516.104,1515.948,7616.064,82
18.07.200616.03516.109,715.966,4416.043,94
19.07.200616.069,816.171,1216.062,5816.097,54
20.07.200616.418,1416.481,1716.390,2816.472,62
21.07.200616.406,7816.483,2316.376,0316.464,18
24.07.200616.376,3816.484,9716.354,4416.480,59
25.07.200616.668,6316.671,3916.580,6416.583,86
26.07.200616.584,4916.623,4616.566,3916.617,24
27.07.200616.713,0416.924,2216.713,0416.916,77
28.07.200616.93517.034,5516.918,7916.955,04
31.07.200617.103,4417.114,216.965,216.971,34
01.08.200616.990,2216.990,2216.907,3816.911,37
02.08.200616.887,6817.085,6516.872,7117.032,75
03.08.200617.073,4417.097,8417.011,6117.048,42
04.08.200617.049,9617.096,4116.867,9516.887,8
07.08.200616.927,7416.961,2616.811,4216.953,55
08.08.200617.056,5717.066,4516.994,5617.048,2
09.08.200616.99617.349,9916.959,0117.346,58
10.08.200617.322,5217.349,817.211,9617.222,14
11.08.200617.255,2317.323,4917.211,4717.249,95
14.08.200617.280,0717.303,1717.215,0117.290,01
15.08.200617.274,5117.295,317.242,8417.274,07
16.08.200617.406,6217.473,7317.349,8817.451,03
17.08.200617.501,9517.506,2117.329,0517.373,05
18.08.200617.381,4217.413,9617.316,1317.330,7
21.08.200617.326,3817.329,6816.996,7617.007,88
22.08.200617.096,5117.155,617.037,2317.149,75
23.08.200617.101,1217.111,7517.010,3117.088,39
24.08.200616.970,9817.040,2216.870,716.883,04
25.08.200616.958,2817.005,4416.894,1216.955,45
28.08.200616.955,8816.998,7116.911,5216.922,29
29.08.200617.003,5617.102,4516.998,9917.083,28
30.08.200617.147,7617.289,2617.134,9217.284,71
31.08.200617.395,5417.422,8317.356,8317.392,27
01.09.200617.373,1717.514,3117.311,4117.423,72
04.09.200617.504,3317.538,5917.476,617.513,88
05.09.200617.523,8117.523,8117.404,6717.438,8
06.09.200617.445,9817.445,9817.208,9317.258,51
07.09.200617.099,9117.133,5217.044,9317.096,44
08.09.200617.071,1817.171,5417.070,9117.145,76
11.09.200617.141,6117.158,2216.929,7116.948,59
12.09.200616.932,2917.128,8716.921,5317.075,4
13.09.200617.22117.235,4117.173,8217.210,04
14.09.200617.274,6717.304,7417.142,7117.183,45
15.09.200617.179,0917.246,8917.143,2417.237,65
18.09.200617.253,717.423,917.253,0217.387,21
19.09.200617.411,9317.426,4717.314,6317.346,7
20.09.200617.232,217.523,4817.220,7817.512,96
21.09.200617.546,5617.663,4417.539,5617.619,97
22.09.200617.526,3417.639,1317.511,9617.600,65
25.09.200617.546,0417.683,4517.539,8117.546,04
26.09.200617.614,2917.614,2917.277,7517.308,08
27.09.200617.478,2517.540,6717.402,1317.521,51
28.09.200617.565,9317.604,9117.506,2417.530,57
29.09.200617.559,6717.589,5717.350,7917.543,05
02.10.200617.543,0517.543,0517.543,0517.543,05
03.10.200617.490,5117.648,7117.428,117.606,53
04.10.200617.637,217.687,217.535,8317.629,21
05.10.200617.897,9317.940,4917.810,0717.907,67
06.10.200617.901,0617.931,7317.848,7217.903,39
09.10.200617.876,0417.876,0417.589,1217.675,24
10.10.200617.780,317.852,3617.751,9517.823,7
11.10.200617.856,617.875,6217.740,7917.862,79
12.10.200617.896,4317.948,1317.835,6517.873,09
13.10.200618.049,8318.067,5817.949,5917.988,86
16.10.200618.067,218.069,4917.958,118.010,2
17.10.200617.965,3518.074,2917.823,3318.014,84
18.10.200617.910,0118.048,0917.881,7818.048,09
19.10.200618.053,918.070,7617.938,0117.986,97
20.10.200618.012,6118.148,0418.012,6118.113,55
23.10.200618.170,2218.170,3318.066,1118.089,85
24.10.200618.136,1818.173,4318.121,718.153,41
25.10.200618.150,8918.168,9918.106,1118.157,94
26.10.200618.267,4218.378,8418.240,618.353,74
27.10.200618.400,8118.465,5418.232,6418.297,55
31.10.200618.196,0418.336,4518.152,9118.324,35
01.11.200618.376,3918.494,9518.376,3918.453,65
02.11.200618.495,2918.724,9118.397,3318.714,78
03.11.200618.696,5818.771,0118.646,1618.749,69
06.11.200618.702,2518.940,818.694,1318.936,55
07.11.200619.102,8819.161,3818.855,8818.939,31
08.11.200618.933,4718.994,9818.750,7818.811,24
09.11.200618.885,2218.993,418.866,0118.952,86
10.11.200618.958,0618.976,1518.861,9418.891,14
13.11.200618.763,4418.902,218.717,6118.868,54
14.11.200618.889,9218.989,5118.759,3418.878,42
15.11.200618.940,0219.106,8318.926,3119.093
16.11.200619.162,919.237,7319.048,0419.154,07
17.11.200619.125,9219.214,619.097,3219.182,71
20.11.200619.030,3619.133,5218.928,5818.954,63
21.11.200619.002,0719.064,0718.959,8119.008,3
22.11.200619.102,2619.256,9919.075,3219.250,79
23.11.200619.345,0319.404,0119.244,3219.265,32
24.11.200619.206,4519.315,7319.195,919.260,3
27.11.200619.263,8619.328,1219.122,3919.204,01
28.11.200618.996,8418.998,0818.618,6618.639,53
29.11.200618.730,4918.843,4818.687,2718.780,93
30.11.200618.944,5619.033,418.923,6318.960,48
01.12.200618.922,5318.945,418.650,518.690,82
04.12.200618.654,0718.768,6318.587,7218.702,73
05.12.200618.880,8118.949,9218.794,1818.944,19
06.12.200618.988,1419.131,2218.937,6119.026,36
07.12.200619.023,7519.048,4118.783,318.842,99
08.12.200618.775,4718.799,2518.666,8918.739,99
11.12.200618.811,8518.965,7318.811,8518.924,66
12.12.200619.010,1619.015,718.819,9918.907,17
13.12.200618.867,6718.870,4518.623,6118.718,19
14.12.200618.806,7118.954,9418.774,4318.919,4
15.12.200619.080,2919.126,719.014,2719.110,65
18.12.200619.094,6319.216,5419.046,9219.192,91
19.12.200619.162,9819.180,318.905,4418.964,55
20.12.200619.109,8519.273,7719.108,4519.240,12
21.12.200619.249,1919.276,3219.157,8519.222,84
22.12.200619.227,2419.320,5219.197,7319.320,52
27.12.200619.620,5319.72819.512,4619.725,73
28.12.200619.742,7920.038,2319.686,8120.001,91
29.12.200620.049,0320.049,0319.885,2519.964,72