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

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20.468,5563
KAPANIŞ 20.467,4324

En Düşük

DÜŞÜK 18.056,4

En Yüksek

YÜKSEK 22.718,83
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.201218.770,6418.886,1218.724,1718.877,41
04.01.201218.970,618.970,618.687,9418.727,31
05.01.201218.753,3818.821,0918.723,2818.813,41
06.01.201218.784,8618.784,8618.506,5818.593,06
09.01.201218.588,3618.884,2618.302,8418.865,72
10.01.201218.948,1219.086,5318.858,5719.004,28
11.01.201219.071,919.175,8518.983,1419.151,94
12.01.201219.112,7619.261,2919.050,9519.095,38
13.01.201219.232,2119.232,2119.073,1819.204,42
16.01.201219.070,7419.070,7418.985,7519.012,2
17.01.201219.198,0919.640,2819.173,2919.627,75
18.01.201219.651,5919.726,8419.577,0719.686,92
19.01.201219.842,4619.956,5419.776,3219.942,95
20.01.201220.161,7220.161,7219.927,8820.110,37
26.01.201220.453,4720.453,4720.301,5920.439,14
27.01.201220.443,4620.590,820.384,0520.501,67
30.01.201220.51820.51820.144,9520.160,41
31.01.201220.326,4920.465,8920.219,2720.390,49
01.02.201220.394,6720.534,2220.269,5120.333,37
02.02.201220.638,9620.761,720.564,9720.739,45
03.02.201220.680,7120.796,7420.639,4920.756,98
06.02.201221.015,5521.015,5520.633,1320.709,94
07.02.201220.808,0520.881,8520.649,2720.699,19
08.02.201220.827,8921.023,3320.755,7321.018,46
09.02.201220.922,2921.053,0620.787,8421.010,01
10.02.201220.986,2521.002,3320.703,7920.783,86
13.02.201220.718,820.969,820.673,9620.887,4
14.02.201220.845,2420.947,9520.813,5320.917,83
15.02.201220.993,5821.403,2820.933,3921.365,23
16.02.201221.266,5121.317,7221.157,5521.277,28
17.02.201221.503,5921.546,7321.381,6921.491,62
20.02.201221.760,3421.760,3421.393,4821.424,79
21.02.201221.434,3121.480,3421.221,3921.478,72
22.02.201221.339,0221.569,7421.302,1921.549,28
23.02.201221.356,5321.428,521.325,5621.380,99
24.02.201221.438,9721.468,9321.292,421.406,86
27.02.201221.381,6621.589,0221.076,5221.217,86
28.02.201221.303,3921.583,0721.273,9921.568,73
29.02.201221.643,8521.716,7621.525,9121.680,08
01.03.201221.578,1921.641,1421.338,2921.387,96
02.03.201221.618,1521.623,2421.531,9321.562,26
05.03.201221.518,0321.578,7621.230,6121.265,31
06.03.201221.173,7421.173,7420.789,3620.806,25
07.03.201220.521,9620.732,8720.521,9620.627,78
08.03.201220.722,9520.909,7120.681,0920.900,73
09.03.201220.930,9321.209,7920.917,6821.086
12.03.201221.073,5921.170,5520.924,3621.134,18
13.03.201221.279,4121.427,1221.261,3221.339,7
14.03.201221.564,2121.638,3221.263,0221.307,89
15.03.201221.323,0621.368,4821.162,1721.353,53
16.03.201221.350,2521.438,6221.253,3921.317,85
19.03.201221.454,0121.454,0121.075,3821.115,29
20.03.201221.183,0421.183,0420.786,6920.888,24
21.03.201220.948,1320.993,4820.756,0320.856,63
22.03.201220.886,1220.978,4920.801,7920.901,56
23.03.201220.740,5620.742,720.596,8920.668,8
26.03.201220.672,3720.776,3620.580,7220.668,86
27.03.201220.921,821.063,3820.896,1921.046,91
28.03.201220.959,9820.989,5820.798,0920.885,42
29.03.201220.720,3420.720,3420.527,2620.609,39
30.03.201220.380,0620.566,0920.374,0320.555,58
02.04.201220.662,9720.662,9720.417,6920.522,26
03.04.201220.704,1520.816,0920.588,220.790,98
05.04.201220.479,2720.670,220.404,1520.593
10.04.201220.387,4320.472,9620.297,3920.356,24
11.04.201220.092,9620.188,5620.035,6820.140,67
12.04.201220.179,7220.360,4820.138,0220.327,32
13.04.201220.640,520.719,0420.574,3520.701,04
16.04.201220.516,0920.625,4520.514,0920.610,64
17.04.201220.678,0420.678,0420.392,5720.562,31
18.04.201220.800,2120.862,3220.715,9420.780,73
19.04.201220.767,4620.995,0120.767,4620.995,01
20.04.201220.933,2721.076,4320.881,6221.010,64
23.04.201220.970,9620.970,9620.624,3920.624,39
24.04.201220.606,1720.771,7920.534,1320.677,16
25.04.201220.751,5420.751,8220.584,9820.646,29
26.04.201220.753,1820.826,9120.674,9420.809,71
27.04.201220.916,0820.929,9620.648,7720.741,45
30.04.201220.889,7721.105,5720.889,7721.094,21
02.05.201221.245,4821.385,321.237,1721.309,08
03.05.201221.209,4421.256,8121.153,6321.249,53
04.05.201221.107,1921.170,6421.061,1421.086
07.05.201220.658,4120.674,4520.477,8620.536,65
08.05.201220.647,3820.647,3820.399,3820.484,75
09.05.201220.361,5520.371,6620.257,6120.330,64
10.05.201220.313,9720.375,0420.091,6820.227,28
11.05.201220.083,2720.083,2719.901,4119.964,63
14.05.201220.037,5220.044,6919.715,5119.735,04
15.05.201219.702,5419.923,1919.639,8519.894,31
16.05.201219.655,3419.655,3419.181,1919.259,83
17.05.201219.369,4319.452,319.139,7319.200,93
18.05.201218.78718.985,4318.622,3118.951,85
21.05.201218.90218.953,6818.796,6918.922,32
22.05.201219.061,4219.182,6619.002,6419.039,15
23.05.201218.842,3218.845,8418.661,4818.786,19
24.05.201218.755,0918.835,8118.654,7618.666,4
25.05.201218.734,3818.778,4418.577,0918.713,41
28.05.201218.672,3218.858,3218.672,3218.800,99
29.05.201218.735,519.058,4718.735,519.055,46
30.05.201218.897,1218.897,1218.604,4518.690,22
31.05.201218.470,7718.657,918.378,1418.629,52
01.06.201218.498,9118.726,4418.487,6618.558,34
04.06.201218.249,6118.249,6118.056,418.185,59
05.06.201218.373,2218.412,0218.223,1318.259,03
06.06.201218.349,6818.521,5718.320,6118.520,53
07.06.201218.825,518.845,5718.624,4318.678,29
08.06.201218.797,9418.797,9418.461,1818.502,34
11.06.201218.978,8818.978,8818.847,6718.953,63
12.06.201218.719,8918.925,7918.708,2618.872,56
13.06.201218.948,4519.029,5518.812,9419.026,52
14.06.201218.901,7118.937,5418.795,6518.808,4
15.06.201218.924,0919.254,5618.919,1719.233,94
18.06.201219.578,1319.578,1319.395,9319.427,81
19.06.201219.451,219.472,0519.320,1819.416,67
20.06.201219.551,8919.578,8219.469,1319.518,85
21.06.201219.480,7119.495,5419.258,1119.265,07
22.06.201218.992,919.089,4518.976,0518.995,13
25.06.201219.019,0319.066,7518.861,5618.897,45
26.06.201218.850,4718.998,4718.850,4718.981,84
27.06.201218.990,1719.213,9218.94219.176,95
28.06.201219.305,7419.305,7419.009,2619.025,27
29.06.201218.996,5719.510,7718.991,119.441,46
03.07.201219.765,4119.765,4119.622,3719.735,53
04.07.201219.833,8419.835,1319.677,4519.709,75
05.07.201219.757,4219.869,1119.588,6319.809,13
06.07.201219.752,8319.839,1219.690,6419.800,64
09.07.201219.634,8419.737,9219.421,7519.428,09
10.07.201219.504,4219.515,8919.347,2319.396,36
11.07.201219.264,5819.441,1219.233,7619.419,87
12.07.201219.356,7919.356,7918.998,319.025,11
13.07.201219.069,3619.160,4919.032,5919.092,63
16.07.201219.265,3419.265,3419.061,6719.121,34
17.07.201219.156,9619.479,2819.156,9619.455,33
18.07.201219.452,2419.452,2419.134,5719.239,88
19.07.201219.393,4519.600,3219.393,4519.559,05
20.07.201219.613,7819.656,1119.511,919.640,8
23.07.201219.259,3619.259,3618.986,219.053,47
24.07.201219.078,1419.124,9618.854,3218.903,2
25.07.201218.762,218.925,6618.710,5918.877,33
26.07.201218.870,3318.961,5818.793,1518.892,79
27.07.201219.165,0319.330,6919.162,5319.274,96
30.07.201219.505,0319.593,6219.478,719.585,4
31.07.201219.661,4119.840,1619.618,5719.796,81
01.08.201219.646,9619.898,9219.646,9619.820,38
02.08.201219.784,1519.786,7119.651,7619.690,2
03.08.201219.553,7919.673,719.454,3319.666,18
06.08.201220.052,520.091,319.978,6519.998,72
07.08.201220.033,8720.117,1219.983,7620.072,55
08.08.201220.188,8820.188,8819.966,1220.065,52
09.08.201220.149,220.300,0320.149,220.269,47
10.08.201220.204,7120.222,1320.045,320.136,12
13.08.201220.188,4820.188,4820.037,8120.081,36
14.08.201220.251,4220.299,7220.094,0220.291,68
15.08.201220.125,2920.13520.016,0320.052,29
16.08.201220.151,6920.151,6919.919,5619.962,95
17.08.201220.057,3120.147,3920.047,6420.116,07
20.08.201220.080,3220.109,5619.911,4920.104,27
21.08.201220.111,9720.141,1619.979,5820.100,09
22.08.201219.996,7319.996,7319.853,4219.887,78
23.08.201219.935,1320.133,4119.935,1320.132,24
24.08.201219.930,4519.930,4519.840,1919.880,03
27.08.201219.939,5419.939,5419.769,4319.798,67
28.08.201219.723,319.856,3219.723,319.811,8
29.08.201219.857,6119.863,4719.770,5419.788,51
30.08.201219.657,219.657,219.509,3119.552,91
31.08.201219.516,9519.554,2619.450,7719.482,57
03.09.201219.414,6219.608,5519.386,0419.559,21
04.09.201219.540,9319.572,3119.414,5119.429,91
05.09.201219.330,1619.330,1619.116,8419.145,07
06.09.201219.101,9319.216,0819.076,7919.209,3
07.09.201219.537,9319.829,0219.484,2419.802,16
10.09.201219.876,4119.930,3719.764,6919.827,17
11.09.201219.757,3719.907,319.658,7119.857,88
12.09.201219.996,1420.118,1919.996,1420.075,39
13.09.201220.061,9720.146,7720.009,520.047,63
14.09.201220.479,3820.648,120.475,7420.629,78
17.09.201220.758,4920.758,4920.591,4420.658,11
18.09.201220.622,1220.712,6920.568,1220.601,93
19.09.201220.609,5220.895,6120.609,5220.841,91
20.09.201220.816,7720.816,7720.578,5620.590,92
21.09.201220.697,2720.808,0420.677,1420.734,94
24.09.201220.611,120.780,1420.503,2420.694,7
25.09.201220.694,3320.758,3620.648,5920.698,68
26.09.201220.485,9920.576,8420.485,0820.527,73
27.09.201220.487,3620.850,4920.487,3620.762,29
28.09.201220.757,9720.889,920.725,5220.840,38
03.10.201220.951,3821.005,6820.799,8220.888,28
04.10.201220.914,3220.947,320.835,0620.907,95
05.10.201221.007,621.021,2420.924,7321.012,38
08.10.201220.979,5320.981,6320.807,9320.824,56
09.10.201220.926,8321.093,120.926,8320.937,28
10.10.201220.785,0620.941,8920.767,3620.919,6
11.10.201220.813,0521.013,4520.813,0520.999,05
12.10.201221.051,0921.236,5721.051,0921.136,43
15.10.201221.137,6121.184,4321.076,9521.148,25
16.10.201221.257,0921.257,0921.120,1721.207,07
17.10.201221.421,8721.442,7321.352,8821.416,64
18.10.201221.490,8621.606,3221.476,321.518,71
19.10.201221.565,7521.591,6221.522,9121.551,76
22.10.201221.440,0121.699,0721.431,2421.697,55
24.10.201221.561,5921.802,4921.533,2421.763,78
25.10.201221.792,6721.839,6421.710,8421.810,23
26.10.201221.847,721.847,721.527,5421.545,57
29.10.201221.478,1221.561,9721.397,0921.511,05
30.10.201221.549,1721.575,0321.338,6521.428,58
31.10.201221.539,4921.648,6421.496,9221.641,82
01.11.201221.573,9321.832,5621.506,0521.821,87
02.11.201222.066,2922.149,722.019,6522.111,33
05.11.201222.044,2122.141,1321.990,6822.006,4
06.11.201221.959,9922.008,8621.832,2821.944,43
07.11.201222.020,422.099,8521.811,1922.099,85
08.11.201221.785,8321.871,8521.555,7521.566,91
09.11.201221.433,621.525,4921.330,3421.384,38
12.11.201221.367,5721.462,4521.339,1921.430,3
13.11.201221.372,8721.399,6121.181,9221.188,65
14.11.201221.250,9721.446,3621.221,3121.441,99
15.11.201221.188,9421.288,4821.098,4121.108,93
16.11.201221.203,8221.205,3121.105,2121.159,01
19.11.201221.209,9521.303,121.136,3221.262,06
20.11.201221.47821.47821.213,1221.228,28
21.11.201221.367,5521.530,4421.229,1421.524,36
22.11.201221.595,5921.774,421.517,9121.743,2
23.11.201221.729,7221.924,0621.723,3521.913,98
26.11.201221.986,3621.986,3621.827,2721.861,81
27.11.201221.969,7122.002,8621.820,1521.844,03
28.11.201221.764,9121.764,9121.629,5821.708,98
29.11.201221.821,0521.996,421.786,0321.922,89
30.11.201221.949,422.091,6121.918,5522.030,39
03.12.201222.070,4422.162,4721.716,7721.767,85
04.12.201221.786,0721.853,1521.687,8821.799,97
05.12.201221.819,0122.274,0421.804,9322.270,91
06.12.201222.355,8922.355,8922.215,0822.249,81
07.12.201222.294,7322.371,422.188,0722.191,17
10.12.201222.377,5622.377,5622.235,7622.276,72
11.12.201222.295,9922.393,222.244,0222.323,94
12.12.201222.412,922.508,0122.412,922.503,35
13.12.201222.500,9922.563,1422.380,7822.445,58
14.12.201222.396,7222.636,4322.396,7222.605,98
17.12.201222.590,7622.625,4122.453,5922.513,61
18.12.201222.525,4622.588,4822.449,7422.494,73
19.12.201222.654,6522.683,7222.562,0222.623,37
20.12.201222.602,9922.661,7422.483,9522.659,78
21.12.201222.565,0922.565,0922.423,1622.506,29
24.12.201222.494,7122.577,5622.494,7122.541,18
27.12.201222.705,4622.718,8322.608,622.619,78
28.12.201222.706,3322.706,3322.628,4622.666,59
31.12.201222.584,4422.698,3322.566,8922.656,92