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

2011 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21.404,3121
KAPANIŞ 21.388,0799

En Düşük

DÜŞÜK 16.170,35

En Yüksek

YÜKSEK 24.468,64
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.201123.135,6423.443,5323.057,5223.436,05
04.01.201123.477,3123.695,6123.408,0923.668,48
05.01.201123.650,1823.773,9823.579,7423.757,82
06.01.201123.861,2223.861,2223.698,3823.786,3
07.01.201123.744,0323.880,7723.654,0423.686,63
10.01.201123.715,4723.783,8323.481,823.527,26
11.01.201123.606,7623.855,8323.512,2223.760,34
12.01.201123.857,1724.168,3623.857,1724.125,61
13.01.201124.347,3424.378,8124.208,4524.238,98
14.01.201124.273,6224.347,2624.187,924.283,23
17.01.201124.364,0724.364,0724.098,0324.156,97
18.01.201124.149,4424.382,0124.104,3424.153,98
19.01.201124.321,2524.434,424.243,8824.419,62
20.01.201124.248,3224.248,3223.963,8624.003,7
21.01.201123.913,1924.130,1623.840,2923.876,86
24.01.201123.970,323.970,323.751,7223.801,78
25.01.201123.891,6823.999,1123.769,4623.788,83
26.01.201123.802,8823.976,3723.662,1823.843,24
27.01.201123.771,1224.023,6823.734,723.779,62
28.01.201123.763,7423.763,7423.580,4223.617,02
31.01.201123.314,6923.520,5423.285,623.447,34
01.02.201123.451,6223.552,2323.422,7223.482,95
02.02.201123.700,1623.922,7423.671,5123.908,96
07.02.201123.981,7423.981,7423.530,823.553,59
08.02.201123.613,4923.616,8323.396,1723.484,3
09.02.201123.535,4123.591,523.128,7223.164,03
10.02.201123.035,6423.069,4222.668,0222.708,62
11.02.201122.752,5522.861,5322.446,6722.828,92
14.02.201122.920,2923.187,8222.899,5823.121,06
15.02.201123.037,0323.104,9822.881,1622.899,78
16.02.201123.015,3923.183,2822.809,0123.156,97
17.02.201123.173,4823.320,4323.079,4723.301,84
18.02.201123.342,6723.614,6123.316,323.595,24
21.02.201123.500,1123.585,6323.444,7723.485,42
22.02.201123.170,5223.170,5222.938,1322.990,81
23.02.201122.983,3723.055,4722.837,0922.906,9
24.02.201122.856,7823.036,9322.575,9922.601,04
25.02.201122.727,0423.091,3222.712,9623.012,37
28.02.201122.900,1523.388,3222.886,3723.338,02
01.03.201123.317,9623.478,723.244,1123.396,42
02.03.201123.114,4323.114,4322.915,6523.048,66
03.03.201123.102,8323.329,3823.097,1523.122,42
04.03.201123.406,7723.506,6723.374,623.408,86
07.03.201123.257,1423.491,7123.229,0723.313,19
08.03.201123.401,4923.731,8923.307,723.711,7
09.03.201123.863,9323.934,0723.775,723.810,11
10.03.201123.818,6423.818,6423.564,9523.614,89
11.03.201123.437,523.514,7323.105,9923.249,78
14.03.201123.207,1523.345,8823.078,9423.345,88
15.03.201123.110,7123.110,7122.253,4722.678,25
16.03.201122.814,522.814,522.541,5522.700,88
17.03.201122.237,2422.393,9822.123,2622.284,43
18.03.201122.387,9822.464,3522.273,722.300,23
21.03.201122.401,0622.711,8422.395,322.685,22
22.03.201122.732,9522.880,5922.654,2222.857,9
23.03.201122.797,9422.849,2322.714,8622.825,4
24.03.201123.005,4923.050,8722.890,8322.915,28
25.03.201123.135,3823.179,2623.068,0923.158,67
28.03.201123.114,0723.261,6822.952,4323.068,19
29.03.201122.997,3523.137,1522.965,3423.060,36
30.03.201123.192,7923.505,1123.180,9223.451,43
31.03.201123.618,0623.618,0623.450,4623.527,52
01.04.201123.664,4823.827,2123.474,3423.801,9
04.04.201123.917,0124.164,3723.917,0124.150,58
06.04.201124.182,8324.322,2624.102,624.285,05
07.04.201124.317,8224.368,7624.195,6124.281,8
08.04.201124.306,4424.468,6424.251,7424.396,07
11.04.201124.394,9924.466,4724.250,0524.303,07
12.04.201124.142,5524.142,5523.916,5523.976,37
13.04.201123.981,0524.200,3223.842,2924.135,03
14.04.201123.951,8824.070,7623.912,2724.014
15.04.201124.086,5524.236,5423.902,0324.008,07
18.04.201123.977,8724.145,4323.769,4823.830,31
19.04.201123.654,8623.654,8623.468,223.520,62
20.04.201123.709,2923.904,7723.682,7923.896,1
21.04.201124.090,5524.185,4924.031,4224.138,31
26.04.201123.964,6224.070,0323.844,324.007,38
27.04.201124.193,2824.260,7723.825,1323.892,84
28.04.201124.103,0324.132,0523.761,1323.805,63
29.04.201123.774,4723.808,9323.633,7423.720,81
03.05.201123.794,8623.924,4823.599,2823.633,25
04.05.201123.582,623.582,623.230,3823.315,24
05.05.201123.228,0123.348,3323.167,9323.261,61
06.05.201123.035,9423.207,4422.985,6623.159,14
09.05.201123.239,1523.392,723.239,1523.336
11.05.201123.509,0123.509,0123.233,4223.291,8
12.05.201123.112,1323.127,9822.985,5423.073,76
13.05.201123.12023.295,0322.888,0823.276,27
16.05.201123.054,0623.134,6422.937,1422.960,63
17.05.201122.896,222.967,8822.768,0322.901,08
18.05.201122.968,6223.057,7222.924,4623.011,14
19.05.201123.125,2823.248,1323.031,623.163,38
20.05.201123.215,6223.242,6323.147,4223.199,39
23.05.201122.942,9622.942,9622.691,3322.711,02
24.05.201122.693,122.754,4522.631,1322.730,78
25.05.201122.558,3322.767,0122.519,6622.747,28
26.05.201122.848,0622.943,8522.796,1322.900,79
27.05.201122.939,9523.150,622.859,9823.118,07
30.05.201123.117,823.257,8523.086,0523.184,32
31.05.201123.380,2923.707,9523.371,4823.684,13
01.06.201123.686,7723.70623.598,3923.626,43
02.06.201123.280,0523.317,7923.210,9523.253,84
03.06.201123.338,7623.338,7622.932,4822.949,56
07.06.201122.762,2122.928,9622.730,1222.868,67
08.06.201122.757,6222.757,6222.607,0922.661,63
09.06.201122.628,1322.647,322.372,9422.609,83
10.06.201122.641,6222.674,822.297,9422.420,37
13.06.201122.172,6122.508,522.156,8122.508,08
14.06.201122.298,4722.642,4622.298,4722.496
15.06.201122.532,8422.598,7622.32722.343,77
16.06.201122.048,2822.065,4621.874,8921.953,11
17.06.201121.969,6821.971,2421.628,3321.695,26
20.06.201121.770,7921.897,3521.508,7721.599,51
21.06.201121.783,8621.875,1621.656,0621.850,59
22.06.201122.044,1622.047,8521.837,8421.859,97
23.06.201121.777,1121.905,121.632,8721.759,14
24.06.201121.843,7622.182,7521.783,7322.171,95
27.06.201121.888,0422.099,2921.888,0422.041,77
28.06.201122.168,9322.206,0921.952,3722.061,78
29.06.201122.229,8422.237,122.022,0622.061,18
30.06.201122.233,722.464,0522.174,6122.398,1
04.07.201122.813,2522.817,522.728,6522.770,47
05.07.201122.821,7522.821,7522.707,122.747,95
06.07.201122.645,3522.737,522.509,1822.517,55
07.07.201122.587,522.707,3722.523,9322.530,18
08.07.201122.706,2422.835,0322.677,9722.726,43
11.07.201122.598,6222.598,6222.307,2222.347,23
12.07.201122.092,5722.092,5721.648,3921.663,16
13.07.201121.794,3721.935,6821.718,8121.926,88
14.07.201121.936,8721.945,0221.747,4521.940,2
15.07.201121.872,5621.974,5721.774,9521.875,38
18.07.201121.727,9322.026,621.727,9321.804,75
19.07.201121.80521.909,5421.611,1621.902,4
20.07.201122.072,8922.088,2421.871,9622.003,69
21.07.201122.058,6322.090,5521.857,0321.987,29
22.07.201122.231,622.449,1122.231,622.444,8
25.07.201122.287,3722.330,222.217,422.293,29
26.07.201122.285,0422.581,5622.262,4622.572,08
27.07.201122.489,722.635,3822.469,1822.541,69
28.07.201122.246,722.572,322.231,0722.570,74
29.07.201122.544,5122.623,0122.323,1622.440,25
01.08.201122.739,5522.808,3322.65122.663,37
02.08.201122.532,7722.623,2222.387,9222.421,46
03.08.201122.015,6722.041,8721.882,7821.992,72
04.08.201122.019,9222.087,1221.725,6721.884,74
05.08.201120.939,421.017,7220.643,2620.946,14
08.08.201120.409,0120.572,5120.044,3720.490,57
09.08.201119.209,720.158,5518.868,1119.330,7
10.08.201119.993,7820.105,8719.672,6619.783,67
11.08.201119.319,4319.728,8819.269,4119.595,14
12.08.201119.955,8219.955,8219.57519.620,01
15.08.201120.056,7820.264,3319.924,5620.260,1
16.08.201120.344,7520.431,8620.140,3120.212,08
17.08.201120.318,3720.504,3820.214,7220.289,03
18.08.201120.261,2120.342,2419.969,2120.016,27
19.08.201119.478,8219.595,9219.314,4219.399,92
22.08.201119.465,319.666,8419.047,6419.486,87
23.08.201119.476,4719.893,3719.383,3819.875,53
24.08.201119.863,1119.876,6719.452,6519.466,79
25.08.201119.744,5219.803,2819.638,8719.752,48
26.08.201119.733,7119.919,9219.549,5319.582,88
29.08.201119.883,0619.919,3419.749,419.865,11
30.08.201120.203,5520.341,1220.071,5220.204,17
31.08.201120.256,3420.556,9320.168,9320.534,85
01.09.201120.790,2220.975,320.572,9720.585,33
02.09.201120.557,9220.580,8120.178,6720.212,91
05.09.201119.830,519.830,519.567,7719.616,4
06.09.201119.378,7819.727,8919.290,419.710,5
07.09.201119.836,2520.069,7519.785,2920.048
08.09.201120.159,2920.159,2919.799,4919.912,82
09.09.201119.997,8920.088,819.808,9519.866,63
12.09.201119.264,6819.303,7418.989,4419.030,54
14.09.201119.216,2919.248,6418.627,6519.045,44
15.09.201119.186,7619.269,4118.935,0819.181,5
16.09.201119.545,519.652,5319.454,7419.455,31
19.09.201119.247,5919.247,5918.876,0618.917,95
20.09.201119.008,6119.055,1618.732,7519.014,8
21.09.201118.891,519.023,5718.698,918.824,17
22.09.201118.296,818.296,817.859,3117.911,95
23.09.201117.585,7917.813,5717.373,4117.668,83
26.09.201117.634,4217.734,8416.999,5417.407,8
27.09.201117.818,9718.136,0217.769,0618.130,55
28.09.201117.962,4918.101,2717.843,9518.011,06
30.09.201117.946,2417.946,2417.502,0817.592,41
03.10.201117.179,217.179,216.717,1416.822,15
04.10.201116.731,5816.840,9116.170,3516.250,27
06.10.201116.97517.179,9316.849,4517.172,28
07.10.201117.540,7217.800,7217.505,3817.707,01
10.10.201117.853,2617.859,3517.437,8417.711,06
11.10.201118.441,8718.456,1618.041,718.141,59
12.10.201117.990,5618.411,7717.804,5618.329,46
13.10.201118.601,6518.758,7418.453,0518.757,81
14.10.201118.639,4318.665,9518.367,8518.501,79
17.10.201118.808,6618.908,1718.675,8118.873,99
18.10.201118.411,418.411,417.963,2618.076,46
19.10.201118.400,3318.426,2918.203,9918.309,22
20.10.201118.198,1218.198,1217.78217.983,1
21.10.201118.034,218.082,4317.926,2918.025,72
24.10.201118.444,1618.826,8518.435,4118.771,82
25.10.201118.867,5118.981,5718.801,4218.968,2
26.10.201118.727,9619.106,7418.705,0819.066,54
27.10.201119.067,5919.693,1919.046,4719.688,7
28.10.201120.152,2220.272,3819.972,2420.019,24
31.10.201120.027,7220.155,6219.699,3319.864,87
01.11.201119.461,0819.698,9919.322,619.369,96
02.11.201119.091,8519.745,4819.024,0719.733,71
03.11.201119.418,8219.541,1219.142,3419.242,5
04.11.201119.922,7719.981,5219.773,3119.842,79
07.11.201119.894,2219.977,0919.649,5719.677,89
08.11.201119.848,519.914,9219.659,9419.678,47
09.11.201120.067,3820.173,1419.967,1720.014,43
10.11.201119.091,419.199,0818.945,5818.963,89
11.11.201119.143,5819.206,3419.028,3119.137,17
14.11.201119.600,3719.640,6819.496,1619.508,18
15.11.201119.305,2819.420,0619.240,3519.348,44
16.11.201119.483,119.483,118.768,6718.960,9
17.11.201118.686,1718.958,9718.657,7418.817,47
18.11.201118.561,0418.561,0418.398,9618.491,23
21.11.201118.213,7218.293,9418.054,2318.225,85
22.11.201118.225,4818.355,1218.017,518.251,59
23.11.201117.954,5817.964,417.838,7417.864,43
24.11.201117.657,6917.997,0717.657,6917.935,1
25.11.201117.658,7817.827,8117.613,217.689,48
28.11.201118.019,2118.095,217.954,1918.037,81
29.11.201118.225,118.372,4518.053,9218.256,2
30.11.201118.192,2918.192,2917.860,817.989,35
01.12.201119.033,9619.050,5618.868,3219.002,26
02.12.201118.977,219.151,6518.878,3119.040,39
05.12.201119.117,8919.188,8618.972,919.179,69
06.12.201119.011,8119.038,4818.818,6818.942,23
07.12.201119.114,0219.242,819.009,4319.240,58
08.12.201119.112,3319.137,5618.956,4119.107,81
09.12.201118.721,1618.840,9318.511,4218.586,23
12.12.201118.853,3218.919,4218.508,1218.575,66
13.12.201118.327,4518.465,3918.297,6618.447,17
14.12.201118.301,0518.476,1518.280,6718.354,43
15.12.201118.122,7318.133,9417.895,1518.026,84
16.12.201118.025,618.390,4118.025,618.285,39
19.12.201118.053,6418.092,3517.821,5218.070,21
20.12.201118.044,7518.270,718.010,2618.080,2
21.12.201118.462,6418.473,1918.288,6518.416,45
22.12.201118.356,8718.388,0118.238,3818.378,23
23.12.201118.589,6818.636,7518.539,5918.629,17
28.12.201118.621,518.621,518.461,9718.518,67
29.12.201118.329,6118.409,1218.293,8118.397,92
30.12.201118.489,0418.506,2718.415,8518.434,39