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

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18.104,1669
KAPANIŞ 18.099,8375

En Düşük

DÜŞÜK 11.344,58

En Yüksek

YÜKSEK 23.099,57
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200915.042,8115.042,8115.042,8115.042,81
05.01.200915.349,3315.563,3115.128,3215.563,31
06.01.200915.612,4715.651,6115.367,9315.509,51
07.01.200915.759,5315.763,5514.976,7414.987,46
08.01.200914.755,8114.755,8114.334,1514.415,91
09.01.200914.530,8314.673,614.297,4114.377,44
12.01.200914.312,2614.312,2613.895,0413.971
13.01.200913.930,2714.118,9313.644,5413.668,05
14.01.200913.807,0314.019,0313.674,9613.704,61
15.01.200913.136,2313.300,7512.904,0513.242,96
16.01.200913.278,9713.423,2413.113,4513.255,51
19.01.200913.414,0913.519,1813.097,513.339,99
20.01.200912.854,413.160,8712.816,2512.959,77
21.01.200912.534,612.762,5412.439,1312.583,63
22.01.200912.844,3712.895,2512.657,112.657,99
23.01.200912.542,0112.734,812.469,8412.578,6
29.01.200913.560,0713.560,0713.109,2713.154,43
30.01.200912.958,0813.390,1212.899,5713.278,21
02.02.200913.19413.239,512.733,3512.861,49
03.02.200912.991,4913.065,9712.729,0412.776,89
04.02.200913.029,4213.108,7412.975,313.063,89
05.02.200913.084,7913.492,5313.018,6413.178,9
06.02.200913.535,7613.660,2413.322,6213.655,04
09.02.200913.865,5913.865,5913.561,5413.769,06
10.02.200913.787,1213.976,3113.663,4113.880,64
11.02.200913.546,1413.600,0213.363,0613.539,21
12.02.200913.439,5813.478,6613.174,0113.228,3
13.02.200913.314,8113.576,3213.314,0213.554,67
16.02.200913.559,8213.559,8213.257,3513.455,88
17.02.200913.195,5113.195,5112.933,9112.945,4
18.02.200912.783,7913.031,2812.712,3313.016
19.02.200912.873,113.055,7212.788,0813.023,36
20.02.200912.719,1412.816,7912.669,5712.699,17
23.02.200912.777,9613.207,9812.777,9613.175,1
24.02.200912.789,2912.814,3712.634,8412.798,52
25.02.200912.979,8613.148,3112.858,2813.005,08
26.02.200913.070,4113.071,5812.691,9612.894,94
27.02.200912.929,9913.032,312.799,8112.811,57
02.03.200912.522,6112.576,4512.296,8612.317,46
03.03.200911.967,0712.192,3511.849,1712.033,88
04.03.200911.880,1712.423,6911.880,1712.331,15
05.03.200912.488,3312.488,3312.163,5512.211,24
06.03.200912.041,8212.146,1611.921,5211.921,52
09.03.200911.872,4611.927,8911.344,5811.344,58
10.03.200911.542,8811.747,1111.542,8811.694,05
11.03.200912.228,2212.228,2211.904,6111.930,66
12.03.200911.905,4712.040,8411.848,512.001,53
13.03.200912.395,1812.525,812.303,712.525,8
16.03.200912.657,8712.976,7112.615,4512.976,71
17.03.200912.948,8513.226,3112.854,0512.878,09
18.03.200913.052,9513.167,213.020,813.117,17
19.03.200913.205,1713.205,1712.947,913.130,92
20.03.200913.157,913.157,912.797,112.833,51
23.03.200913.001,5513.451,0213.001,5513.447,42
24.03.200913.773,1713.952,9813.538,1613.910,34
25.03.200913.754,7713.892,8813.567,4513.622,11
26.03.200913.821,2814.132,0913.819,114.108,98
27.03.200914.257,5614.257,5613.955,6614.119,5
30.03.200913.893,1513.893,1513.413,4813.456,33
31.03.200913.545,3613.696,6913.428,3113.576,02
01.04.200913.746,1813.788,4113.411,7913.519,54
02.04.200913.963,3414.533,3413.953,5614.521,97
03.04.200914.547,5214.644,8214.392,1914.545,69
06.04.200914.920,8415.147,0614.778,5114.998,04
07.04.200914.922,0914.994,7614.743,7114.928,97
08.04.200914.715,714.715,714.276,3514.474,86
09.04.200914.677,8514.987,4114.656,1614.901,41
14.04.200915.302,1415.596,3415.140,3915.580,16
15.04.200915.344,5915.669,8515.213,3915.669,62
16.04.200915.928,8215.977,1315.517,3915.582,99
17.04.200915.956,4615.956,4615.541,3115.601,27
20.04.200915.574,3215.878,415.382,9615.750,91
21.04.200915.065,5915.332,2715.065,5915.285,89
22.04.200915.328,8315.396,2814.830,5914.878,45
23.04.200914.958,2415.222,214.867,5915.214,46
24.04.200915.217,3715.367,4815.062,2915.258,85
27.04.200915.160,6915.160,6914.798,914.840,42
28.04.200915.057,2515.078,6314.457,9914.555,11
29.04.200914.767,9214.983,6614.714,5114.956,95
30.04.200915.369,1115.587,2915.204,115.520,99
04.05.200915.869,2816.387,1215.855,2416.381,05
05.05.200916.57216.580,5416.295,8616.430,08
06.05.200916.348,7616.885,9216.268,0316.834,57
07.05.200917.278,3117.327,5216.880,617.217,89
08.05.200917.149,3117.442,9616.970,217.389,87
11.05.200917.38117.685,6417.032,4417.087,95
12.05.200916.996,2117.239,6516.908,0617.153,64
13.05.200917.097,8217.372,1517.014,8617.059,62
14.05.200916.630,3316.630,3316.422,2816.541,69
15.05.200916.818,8116.953,4116.736,1816.790,7
18.05.200916.468,7117.062,4916.334,3617.022,91
19.05.200917.454,2317.588,9317.376,4317.544,03
20.05.200917.486,3917.61117.362,3717.475,84
21.05.200917.291,4417.415,2617.172,6417.199,49
22.05.200917.169,5717.299,2616.740,2717.062,52
25.05.200916.999,0517.264,4216.78917.121,82
26.05.200917.050,3417.283,8916.977,7116.991,56
27.05.200917.395,6117.984,0217.347,8917.885,27
29.05.200918.027,9318.227,7917.833,7418.171
01.06.200918.499,9218.895,818.415,4118.888,59
02.06.200918.916,6118.916,6118.300,6218.389,08
03.06.200918.616,9418.967,3918.508,318.576,47
04.06.200918.417,918.522,3918.108,818.502,77
05.06.200918.674,4818.722,4918.406,8618.679,53
08.06.200918.521,7918.636,1518.236,0518.253,39
09.06.200918.450,6418.475,5117.710,4518.058,49
10.06.200918.339,9118.789,8518.258,1618.785,66
11.06.200918.578,8918.883,2418.564,8718.791,03
12.06.200919.034,7919.161,9718.707,1918.889,68
15.06.200918.712,0618.872,7418.433,318.498,96
16.06.200918.235,9718.314,9617.859,7418.165,5
17.06.200917.984,8318.255,1317.833,7718.084,6
18.06.200917.955,6818.069,7617.655,8217.776,66
19.06.200917.936,3318.015,1117.759,8617.920,93
22.06.200917.906,3918.398,9217.906,3918.059,55
23.06.200917.577,7317.682,8717.375,9617.538,37
24.06.200917.583,3517.912,0717.484,0617.892,15
25.06.200918.140,1618.340,9118.069,3718.275,03
26.06.200918.408,3718.688,1118.360,7118.600,26
29.06.200918.561,1118.687,3618.451,7618.528,51
30.06.200918.883,2418.883,2418.364,8118.378,73
02.07.200918.780,9618.780,9618.053,118.178,05
03.07.200917.961,1818.234,2417.894,8118.203,4
06.07.200918.020,118.258,2617.897,6817.979,41
07.07.200917.943,4918.159,9917.821,7117.862,27
08.07.200917.652,9817.819,3117.493,6217.721,07
09.07.200917.793,6117.836,9517.509,2817.790,59
10.07.200917.800,0517.851,2217.645,5517.708,42
13.07.200917.612,4517.612,4517.185,9617.254,63
14.07.200917.631,6717.896,3617.581,4317.885,73
15.07.200918.042,5918.28918.030,118.258,66
16.07.200918.688,8718.700,618.303,5818.361,87
17.07.200918.551,9118.855,8618.457,4218.805,66
20.07.200919.005,1919.506,4218.960,5419.502,37
21.07.200919.601,8619.601,8619.295,2319.501,73
22.07.200919.560,4219.641,7519.224,0519.248,17
23.07.200919.431,9219.824,1819.415,3719.817,7
24.07.200920.063,9320.063,9319.715,1519.982,79
27.07.200920.170,7320.385,6920.096,1720.251,62
28.07.200920.261,9420.664,4820.109,5520.624,54
29.07.200920.404,5120.542,6119.787,4820.135,5
30.07.200920.150,2620.359,7919.955,3220.234,08
31.07.200920.546,0720.712,6620.474,0520.573,33
03.08.200920.582,6820.816,6120.449,1920.807,26
04.08.200921.196,7521.196,7520.748,6120.796,43
05.08.200920.779,7720.995,8120.436,6520.494,77
06.08.200920.484,3420.904,9320.339,8720.899,24
07.08.200920.708,1220.759,5620.316,7820.375,37
10.08.200920.758,5221.010,4720.730,4120.929,52
11.08.200920.774,9721.088,0720.733,3421.074,21
12.08.200920.565,0620.680,6820.417,7620.435,24
13.08.200920.767,8620.943,8620.746,9220.861,3
14.08.200921.023,9621.037,1720.639,5620.893,33
17.08.200920.467,320.471,7720.058,120.137,07
18.08.200920.125,5520.409,1919.916,2820.306,27
19.08.200920.195,0920.352,9419.824,8619.954,23
20.08.200920.282,7220.465,2220.196,3320.328,86
21.08.200920.288,5620.439,4220.002,7820.199,02
24.08.200920.649,9620.649,9620.433,6120.535,94
25.08.200920.246,7920.476,2520.143,5120.435,24
26.08.200920.542,7620.576,620.401,7420.456,32
27.08.200920.289,3420.364,420.147,3420.242,75
28.08.200920.409,1320.409,1320.004,720.098,62
31.08.200919.827,1319.827,1319.592,0719.724,19
01.09.200919.961,7419.961,7419.734,2719.872,3
02.09.200919.560,2719.611,0719.425,8619.522
03.09.200919.526,8919.823,0319.526,8919.761,68
04.09.200919.830,0220.413,6119.744,4520.318,62
07.09.200920.502,8520.667,5820.446,1620.629,31
08.09.200920.617,421.133,7120.617,421.069,81
09.09.200921.085,0921.085,0920.825,1620.851,04
10.09.200921.131,0821.322,5521.020,9221.069,56
11.09.200921.122,3121.306,1120.980,1521.161,42
14.09.200920.841,5121.04520.821,5920.932,2
15.09.200921.049,2221.049,2220.819,9320.866,37
16.09.200921.086,7521.403,1320.950,3821.402,92
17.09.200921.674,7121.929,7921.636,5221.768,51
18.09.200921.640,9721.765,9821.515,9321.623,45
21.09.200921.574,9421.730,7121.457,3521.472,85
22.09.200921.556,6921.704,1421.491,6921.701,14
23.09.200921.655,6221.742,3921.524,3321.595,52
24.09.200921.386,4721.399,2320.963,3721.050,73
25.09.200920.810,8121.065,7320.766,4621.024,4
28.09.200920.798,5220.829,5120.534,8220.588,41
29.09.200920.889,8121.087,2520.889,8121.013,17
30.09.200920.981,1321.090,4920.792,9820.955,25
02.10.200920.380,2320.470,9220.323,5920.375,49
05.10.200920.342,5820.489,9520.305,0620.429,07
06.10.200920.509,6420.824,1320.509,6420.811,53
07.10.200921.074,9821.343,7521.072,5921.241,59
08.10.200921.418,2721.524,0521.284,4221.492,9
09.10.200921.572,721.572,721.421,7721.499,44
12.10.200921.623,3321.623,3321.262,7121.299,35
13.10.200921.371,8221.679,1521.371,8221.467,36
14.10.200921.564,3321.893,4221.562,6621.886,48
15.10.200922.209,1922.250,3521.971,4821.999,08
16.10.200922.138,0622.143,0121.899,1721.929,9
19.10.200921.761,8322.250,2321.761,8322.200,46
20.10.200922.260,4122.451,6222.260,4122.384,96
21.10.200922.299,6522.407,1422.200,6422.318,11
22.10.200922.237,3722.266,7422.002,7922.210,52
23.10.200922.438,922.620,0122.407,422.589,73
27.10.200922.016,7922.277,0622.016,7922.169,59
28.10.200922.004,5522.149,0421.740,3321.761,58
29.10.200921.290,0921.346,5521.134,3321.264,99
30.10.200921.720,4121.953,5921.720,4121.752,87
02.11.200921.194,1221.632,921.130,921.620,19
03.11.200921.598,6321.684,7321.223,4221.240,06
04.11.200921.396,521.699,8421.360,6621.614,77
05.11.200921.405,0621.549,121.372,9921.479,08
06.11.200921.866,7221.931,3621.780,5721.829,72
09.11.200922.004,5122.214,8521.941,6222.207,55
10.11.200922.556,5622.556,5622.200,2422.268,16
11.11.200922.534,1422.643,6622.396,0422.627,21
12.11.200922.660,4722.707,3622.359,0922.397,57
13.11.200922.381,3422.585,5322.343,9922.553,63
16.11.200922.789,9922.998,8522.770,6922.943,98
17.11.200923.000,3723.000,3722.798,0222.914,15
18.11.200922.974,3623.099,5722.645,7422.840,33
19.11.200922.894,8422.894,8422.587,1822.643,16
20.11.200922.486,5622.584,5522.376,3622.455,84
23.11.200922.541,6922.794,1322.490,3422.771,39
24.11.200922.697,6222.813,9322.395,3822.423,14
25.11.200922.505,9322.638,8922.336,0722.611,8
26.11.200922.580,2522.580,2522.108,2622.210,41
27.11.200921.623,9221.685,1321.002,4921.134,5
30.11.200921.687,6921.924,0821.687,6921.821,5
01.12.200921.813,4222.130,7521.789,4122.113,15
02.12.200922.402,5122.439,3622.266,6922.289,57
03.12.200922.503,6822.593,7222.333,6722.553,87
04.12.200922.400,4922.528,8422.240,8622.498,15
07.12.200922.387,2322.476,6222.256,1122.324,96
08.12.200922.306,1722.306,1722.055,0222.060,52
09.12.200921.905,822.034,8121.658,2721.741,76
10.12.200921.939,1221.981,3821.565,5821.700,04
11.12.200921.796,8322.143,8421.796,8321.902,11
14.12.200921.638,9722.225,7721.546,5322.085,75
15.12.200922.032,1622.032,1621.779,9221.813,92
16.12.200921.840,2521.907,2921.517,5921.611,74
17.12.200921.665,7921.665,7921.218,921.347,63
18.12.200921.162,4321.281,9121.078,221.175,88
21.12.200921.110,2421.178,4520.932,7720.948,1
22.12.200921.151,8521.229,7121.029,2821.092,04
23.12.200921.115,8821.339,1821.017,0221.328,74
24.12.200921.378,7921.591,9921.357,2921.517
28.12.200921.622,1321.739,3921.474,1121.480,22
29.12.200921.544,4421.608,9821.392,921.499,44
30.12.200921.469,3321.620,7421.320,1121.496,62
31.12.200921.654,2521.886,3221.587,4821.872,5