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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20.926,2303
KAPANIŞ 20.886,4112

En Düşük

DÜŞÜK 10.676,29

En Yüksek

YÜKSEK 27.853,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200827.632,227.853,627.299,4527.560,52
03.01.200827.050,0327.223,7126.864,1326.887,28
04.01.200827.004,3427.596,8626.994,8527.519,69
07.01.200826.962,5427.186,0726.698,5427.179,49
08.01.200827.466,9627.637,627.088,727.112,9
09.01.200826.847,4927.625,8326.757,0327.615,85
10.01.200827.426,4227.596,527.115,8227.230,86
11.01.200827.435,5127.593,726.725,9526.867,01
14.01.200827.019,1327.142,8826.464,6426.468,13
15.01.200826.728,9326.800,5225.823,525.837,78
16.01.200825.131,1125.131,1124.320,0324.450,85
17.01.200824.705,0825.381,9123.957,6125.114,98
18.01.200824.247,1725.378,2424.134,2525.201,87
21.01.200824.459,0224.650,2823.770,1323.818,86
22.01.200822.624,2922.713,6921.709,6321.757,63
23.01.200823.359,224.239,9822.647,2824.090,17
24.01.200824.396,8524.966,1723.478,8723.539,27
25.01.200824.801,4625.243,5824.483,9325.122,37
28.01.200824.342,3924.384,2723.586,5224.053,61
29.01.200824.640,124.736,824.229,1424.291,8
30.01.200824.605,1524.631,5923.586,3723.653,69
31.01.200823.789,7223.887,1723.052,9523.455,74
01.02.200823.791,9224.238,323.322,0524.123,58
04.02.200824.885,0725.101,4124.728,525.032,08
05.02.200824.710,124.961,9824.504,5324.808,7
06.02.200823.458,1523.592,3123.283,9723.469,46
11.02.200823.404,7423.404,7422.569,5322.616,11
12.02.200822.953,7823.146,4422.891,2222.921,67
13.02.200823.330,0923.534,4922.938,0523.169,55
14.02.200823.893,5124.140,2923.756,4524.021,68
15.02.200823.511,4724.208,5123.446,3724.148,43
18.02.200824.344,2724.413,8923.735,8723.759,25
19.02.200824.040,6624.402,6424.025,0524.123,17
20.02.200824.265,3224.265,3223.481,0623.590,58
21.02.200823.957,6424.003,623.500,9523.623
22.02.200823.233,923.420,3523.077,5123.305,04
25.02.200823.546,123.552,9923.164,9723.269,14
26.02.200823.564,7723.762,423.395,2623.714,75
27.02.200824.161,1924.610,4124.111,624.483,84
28.02.200824.373,924.841,2324.205,0124.591,69
29.02.200824.226,8324.370,6924.010,4824.331,67
03.03.200823.491,5723.738,6723.458,9523.584,97
04.03.200823.858,0423.923,223.060,923.119,87
05.03.200823.066,6423.268,4522.873,3123.114,34
06.03.200823.360,6823.615,1823.254,3123.342,73
07.03.200822.694,2322.836,7622.447,8422.501,33
10.03.200822.387,2522.725,2122.034,7622.705,05
11.03.200822.634,7122.995,3522.263,3622.995,35
12.03.200823.737,6523.737,6523.139,423.422,76
13.03.200822.925,4223.007,6122.251,2422.301,64
14.03.200822.536,1222.747,1422.151,5122.237,11
17.03.200821.318,0321.473,421.041,2621.084,61
18.03.200821.444,6121.467,1820.572,9221.384,61
19.03.200822.191,8822.191,8821.779,8421.866,94
20.03.200821.173,321.471,6720.896,1421.108,22
25.03.200821.841,7822.529,821.691,5522.464,52
26.03.200822.581,7522.811,3522.428,4322.617,01
27.03.200822.312,5722.758,9422.205,222.664,22
28.03.200822.750,3123.313,8822.721,2223.285,95
31.03.200822.997,0423.077,8422.700,8422.849,2
01.04.200823.084,9323.305,7122.700,523.137,46
02.04.200824.133,7724.195,3223.858,8923.872,43
03.04.200823.947,5524.334,1923.937,3124.264,63
07.04.200824.484,8324.642,0224.269,5524.578,76
08.04.200824.507,0724.557,4324.212,624.311,69
09.04.200824.293,4224.492,0323.921,1523.984,57
10.04.200824.101,4124.214,5723.905,5824.187,1
11.04.200824.442,2724.681,4624.322,1124.667,79
14.04.200823.968,0424.070,2623.753,0423.811,2
15.04.200823.950,424.043,8923.613,4923.901,33
16.04.200824.075,6824.194,1823.749,6823.878,35
17.04.200824.369,8624.442,0724.150,5124.258,96
18.04.200824.234,5324.400,8724.107,2424.197,78
21.04.200824.82124.887,1124.668,2824.721,67
22.04.200824.460,6424.965,7424.413,2524.939,15
23.04.200825.000,4925.361,2924.919,7325.289,24
24.04.200825.776,2925.861,6825.603,5725.680,78
25.04.200825.852,9725.852,9725.437,8225.516,78
28.04.200825.613,1725.717,4325.567,5925.666,29
29.04.200825.661,9626.038,5825.633,4725.914,15
30.04.200825.998,2726.066,525.731,6425.755,35
02.05.200826.324,9726.374,0926.173,8226.241,02
05.05.200826.321,6126.387,3726.118,6126.183,95
06.05.200826.084,6126.314,9926.072,6226.262,13
07.05.200826.377,9926.377,9925.471,1925.610,21
08.05.200825.442,5225.616,9525.353,5125.449,79
09.05.200825.401,9125.483,7624.911,3325.063,17
13.05.200825.190,1825.601,5525.032,1725.552,77
14.05.200825.461,3725.546,7825.108,0625.533,48
15.05.200825.719,0225.736,5625.208,2225.513,71
16.05.200825.665,6425.748,3325.533,625.618,86
19.05.200825.592,2125.82225.592,2125.742,23
20.05.200825.692,2725.702,8725.042,0925.169,46
21.05.200824.828,0425.498,0924.820,1725.460,29
22.05.200824.984,2825.057,5424.700,4925.043,12
23.05.200825.085,3525.128,4424.693,5524.714,07
26.05.200824.234,3524.331,6924.100,3124.127,31
27.05.200824.239,0524.441,0724.221,2824.282,04
28.05.200824.209,0324.338,6824.178,7124.249,51
29.05.200824.542,124.542,124.222,0524.383,99
30.05.200824.448,3724.585,7824.289,8524.533,12
02.06.200824.542,2924.923,2824.453,7924.831,36
03.06.200824.556,1824.590,624.254,9324.375,76
04.06.200824.327,7224.462,5824.123,2524.123,25
05.06.200824.150,5324.321,6624.003,9824.255,29
06.06.200824.505,624.524,5924.392,8224.402,18
10.06.200823.689,1623.741,0923.343,1923.375,52
11.06.200823.288,9623.486,1723.178,0223.327,6
12.06.200822.820,8923.023,8622.695,123.023,86
13.06.200822.920,7722.984,0922.592,322.592,3
16.06.200822.814,1723.232,9922.814,1723.029,69
17.06.200823.008,0823.128,5822.872,3323.057,99
18.06.200823.114,4523.492,2122.946,9623.325,8
19.06.200822.849,3622.999,6722.733,7822.797,61
20.06.200822.817,9923.411,6322.745,622.745,6
23.06.200822.407,0922.830,4322.384,5822.714,96
24.06.200822.697,2622.731,4922.456,0222.456,02
25.06.200822.745,1722.827,5622.567,9322.635,16
26.06.200822.742,5422.885,3522.441,4722.455,67
27.06.200821.901,2722.201,4721.773,6722.042,35
30.06.200822.237,9222.237,9221.997,6922.102,01
02.07.200821.785,3921.938,221.555,5321.704,45
03.07.200821.389,4921.742,0721.163,5721.242,78
04.07.200821.402,1721.534,0521.344,8521.423,82
07.07.200821.402,721.916,2121.402,721.913,06
08.07.200821.632,721.684,2121.098,8421.220,81
09.07.200821.740,8621.954,1721.531,9721.805,81
10.07.200821.562,0722.020,6621.498,8721.821,78
11.07.200821.834,6422.225,3821.761,0422.184,55
14.07.200822.20522.360,2921.871,622.014,46
15.07.200821.644,0421.644,0421.077,2421.174,77
16.07.200820.988,7421.334,3820.988,7421.223,5
17.07.200821.825,2421.892,5321.672,2721.734,72
18.07.200822.010,9422.010,9421.677,1521.874,19
21.07.200822.523,2822.645,5222.455,0122.532,9
22.07.200822.430,5922.690,7422.393,1422.527,48
23.07.200822.900,7723.134,5522.871,0423.134,55
24.07.200823.330,8923.369,0523.062,6223.087,72
25.07.200822.751,5122.843,222.542,0822.740,71
28.07.200822.801,8522.862,0322.619,2322.687,21
29.07.200822.265,9322.265,9322.089,0922.258
30.07.200822.637,3322.751,0422.573,1822.690,6
31.07.200822.878,7622.878,7622.695,7322.731,1
01.08.200822.497,922.881,2722.207,3122.862,6
04.08.200822.630,5922.713,5822.425,1322.514,92
05.08.200822.225,0622.225,0621.739,2221.949,75
06.08.200821.949,7521.949,7521.949,7521.949,75
07.08.200822.403,2622.424,5421.915,2822.104,2
08.08.200821.997,6422.230,5521.690,621.885,21
11.08.200822.020,5422.235,5121.859,3421.859,34
12.08.200821.992,1822.309,3321.640,8921.640,89
13.08.200821.270,8621.665,7521.223,3821.293,32
14.08.200821.302,721.453,4821.109,0121.392,71
15.08.200821.383,7121.383,7120.994,5421.160,58
18.08.200821.163,0121.206,620.751,1420.930,67
19.08.200820.675,7520.902,5120.484,3720.484,37
20.08.200820.388,7920.971,1920.388,7920.931,26
21.08.200820.762,6520.762,6520.350,4820.392,06
22.08.200820.392,0620.392,0620.392,0620.392,06
25.08.200820.739,4821.108,2520.739,4821.104,79
26.08.200820.849,0821.173,5620.785,821.056,66
27.08.200821.104,5621.464,7221.104,5621.464,72
28.08.200821.546,9421.546,9420.857,0320.972,29
29.08.200821.289,721.474,3121.223,9921.261,89
01.09.200820.999,3221.031,0820.844,1520.906,31
02.09.200820.956,9421.066,5820.595,5921.042,46
03.09.200820.964,7520.964,7520.526,7320.585,06
04.09.200820.545,3820.621,4820.356,5120.389,48
05.09.200819.833,8719.987,1519.708,3919.933,28
08.09.200820.840,6920.840,6920.637,9920.794,27
09.09.200820.439,4720.543,1520.299,9720.491,11
10.09.200820.114,8620.283,9919.951,3619.999,78
11.09.200819.854,8219.854,8219.220,2819.388,72
12.09.200819.432,7219.525,5519.157,7319.352,9
16.09.200818.325,6518.538,5118.019,218.300,61
17.09.200818.691,318.699,1817.637,1917.637,19
18.09.200817.120,2317.849,9716.283,7217.632,46
19.09.200818.878,2619.327,7318.588,1119.327,73
22.09.200819.869,0219.869,0219.137,6719.632,2
23.09.200819.178,4919.302,7618.872,8518.872,85
24.09.200818.954,3219.291,0218.862,918.961,99
25.09.200819.003,2219.248,7218.870,1118.934,43
26.09.200818.909,5918.936,9418.500,1118.682,09
29.09.200818.742,2518.742,2517.796,3417.880,68
30.09.200816.898,3318.029,7716.799,2918.016,21
02.10.200817.870,4318.285,6817.631,718.211,11
03.10.200817.788,9917.926,1417.682,417.682,4
06.10.200817.156,2117.241,7816.790,8616.803,76
08.10.200816.107,9816.422,5215.431,7315.431,73
09.10.200815.598,2415.990,215.550,8615.943,24
10.10.200814.717,5214.910,5514.398,5414.796,87
13.10.200815.156,1616.376,4214.754,6416.312,16
14.10.200817.141,0517.141,0516.615,0116.832,88
15.10.200816.609,0916.609,0915.961,9215.998,3
16.10.200814.902,3415.230,5214.578,5415.230,52
17.10.200815.081,4615.300,0714.554,2114.554,21
20.10.200814.691,915.472,6814.691,7915.323,01
21.10.200815.616,9615.616,9614.884,0715.041,17
22.10.200814.878,2115.161,6914.038,4114.266,6
23.10.200813.596,3114.032,2513.403,3513.760,49
24.10.200813.478,6313.478,6312.618,3812.618,38
27.10.200812.372,7512.736,8510.676,2911.015,84
28.10.200811.154,5712.596,2911.133,9412.596,29
29.10.200812.807,3513.307,4212.333,9412.702,07
30.10.200813.280,4414.329,8513.280,4414.329,85
31.10.200814.037,3714.122,7813.517,4213.968,67
03.11.200814.436,0314.889,1314.272,1714.344,37
04.11.200814.337,6214.539,5913.853,1614.384,34
05.11.200815.045,5315.317,8314.750,0414.840,16
06.11.200814.081,7614.081,7613.674,0713.790,04
07.11.200813.273,0914.254,2213.273,0914.243,43
10.11.200815.033,1815.147,9614.453,6214.744,63
11.11.200814.322,9514.853,8313.926,7114.040,9
12.11.200814.155,2614.256,0613.626,3113.939,09
13.11.200813.068,9313.373,1112.943,1113.221,35
14.11.200813.749,5313.749,5313.493,8613.542,66
17.11.200813.584,3513.738,1213.277,6413.529,53
18.11.200813.298,8813.363,5712.676,2812.915,89
19.11.200812.827,3713.179,3312.738,5312.815,8
20.11.200812.170,9812.298,5611.976,8812.298,56
21.11.200811.814,8113.048,511.814,8112.659,2
24.11.200812.239,4912.707,2312.239,4912.457,94
25.11.200813.01213.090,8812.767,4412.878,6
26.11.200812.990,3513.369,4512.990,3513.369,45
27.11.200813.901,4513.930,9113.332,9313.552,06
28.11.200813.550,2913.896,4913.550,2913.888,24
01.12.200813.775,2814.253,6613.659,4414.108,84
02.12.200813.373,0213.513,513.344,613.405,85
03.12.200813.598,613.778,0513.573,4313.588,66
04.12.200813.857,2913.883,8713.459,6113.509,78
05.12.200813.718,9213.875,1413.656,9213.846,09
08.12.200814.303,2515.044,8714.303,2515.044,87
09.12.200815.032,3315.205,3214.717,4714.753,22
10.12.200814.94615.578,9614.94615.577,74
11.12.200815.533,6215.781,0515.337,7315.613,9
12.12.200815.287,715.393,0914.479,2314.758,39
15.12.200815.363,4915.386,915.007,4215.046,95
16.12.200815.018,4615.217,2514.819,7315.130,21
17.12.200815.544,9715.557,4515.179,3815.460,52
18.12.200815.335,315.548,2615.301,1615.497,81
19.12.200815.235,2215.444,2815.014,9815.127,51
22.12.200815.177,1215.227,4314.622,3914.622,39
23.12.200814.472,0314.491,7514.084,8614.220,79
24.12.200813.855,8914.300,713.855,8914.184,14
29.12.200814.080,8614.332,0213.924,3214.328,48
30.12.200814.476,7414.513,4814.189,0814.235,5
31.12.200814.377,5114.527,114.302,1514.387,48