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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22.623,4406
KAPANIŞ 22.600,4407

En Düşük

DÜŞÜK 19.426,36

En Yüksek

YÜKSEK 24.111,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201322.860,2523.317,3922.860,2523.311,98
03.01.201323.390,5423.400,7423.234,4323.398,6
04.01.201323.370,3623.370,3623.172,2823.331,09
07.01.201323.345,223.402,4523.254,2323.329,75
08.01.201323.264,0323.264,0323.088,423.111,19
09.01.201323.154,7123.235,3923.141,6723.218,47
10.01.201323.240,0723.477,8923.165,6423.354,31
11.01.201323.478,8123.486,623.212,923.264,07
14.01.201323.326,8223.441,9423.292,0723.413,26
15.01.201323.388,4723.515,8623.306,1723.381,51
16.01.201323.390,1923.390,1923.203,2423.356,99
17.01.201323.471,6723.504,7323.222,9623.339,76
18.01.201323.509,4923.606,523.450,7723.601,78
21.01.201323.565,9623.639,6323.535,4723.590,91
22.01.201323.596,3823.685,5523.498,9623.658,99
23.01.201323.700,4523.710,8723.540,4223.635,1
24.01.201323.585,123.688,7923.547,7923.598,9
25.01.201323.653,5423.666,3923.481,3723.580,43
28.01.201323.621,9523.736,0223.621,9523.671,88
29.01.201323.659,1123.707,1123.602,8523.655,17
30.01.201323.767,3323.916,1623.765,5723.822,06
31.01.201323.799,1723.799,1723.667,9423.729,53
01.02.201323.763,3423.763,3423.571,323.721,84
04.02.201323.866,823.944,7423.637,1823.685,01
05.02.201323.406,9923.406,9923.104,2723.148,53
06.02.201323.292,4323.355,3723.204,0523.256,93
07.02.201323.259,8223.298,1323.134,7823.177
08.02.201323.101,0923.267,223.101,0923.215,16
14.02.201323.460,3123.469,2623.300,623.413,25
15.02.201323.315,4123.446,7723.284,0523.444,56
18.02.201323.477,4923.477,4923.309,5523.381,94
19.02.201323.368,2223.454,1923.139,0823.143,91
20.02.201323.310,9323.310,9323.163,8623.307,41
21.02.201323.026,1823.026,1822.828,1722.906,67
22.02.201322.840,3222.850,2522.674,5922.782,44
25.02.201322.852,8922.876,0322.777,6322.820,08
26.02.201322.639,9722.769,0722.510,7622.519,69
27.02.201322.656,422.656,422.445,3422.577,01
28.02.201322.826,4223.031,6922.734,8423.020,27
01.03.201322.957,0923.015,6822.868,6922.880,22
04.03.201322.866,5122.866,5122.466,0822.537,81
05.03.201322.621,622.661,4922.523,6922.560,5
06.03.201322.750,5822.808,8122.664,9422.777,84
07.03.201322.729,2922.843,7322.656,3722.771,44
08.03.201322.839,2723.220,5222.839,2723.091,95
11.03.201323.131,4423.246,2923.064,9323.090,82
12.03.201323.13323.262,0222.879,1822.890,6
13.03.201322.901,1222.901,1222.487,3322.556,65
14.03.201322.484,2522.655,8822.305,5422.619,18
15.03.201322.705,9222.799,6722.494,0422.533,11
18.03.201322.185,3222.185,3221.997,7222.083,36
19.03.201322.138,122.218,8522.030,6622.041,86
20.03.201321.990,0422.302,521.975,922.256,44
21.03.201322.285,8122.403,7922.179,522.225,88
22.03.201322.186,2422.232,0722.033,1822.115,3
25.03.201322.327,5322.351,0822.201,0622.251,15
26.03.201322.208,0622.346,2722.088,5622.311,08
27.03.201322.385,4722.529,3722.366,0222.464,82
28.03.201322.390,3522.390,3522.132,3322.299,63
02.04.201322.203,9322.449,4622.203,9322.367,82
03.04.201322.527,1222.527,1222.283,1622.337,49
05.04.201322.230,9322.230,9321.703,2821.726,9
08.04.201321.733,7821.772,2321.612,0521.718,05
09.04.201321.800,2421.979,0821.800,2421.870,34
10.04.201321.963,3722.038,8921.858,8122.034,56
11.04.201322.198,4922.251,6222.058,322.101,27
12.04.201322.185,3622.185,3622.049,5822.089,05
15.04.201321.998,7421.998,7421.735,3121.772,67
16.04.201321.571,5821.813,5521.475,3321.672,03
17.04.201321.794,6921.798,5721.550,7221.569,67
18.04.201321.440,3321.618,0721.423,2521.512,52
19.04.201321.517,9422.016,9721.496,2922.013,57
22.04.201322.038,1322.131,6521.956,5322.044,37
23.04.201322.085,722.085,721.747,4721.806,61
24.04.201322.067,0422.195,9321.962,922.183,05
25.04.201322.298,6422.486,4522.214,6522.401,24
26.04.201322.559,9722.690,3322.528,9522.547,71
29.04.201322.567,6322.647,5922.488,6522.580,77
30.04.201322.769,5922.862,6922.669,5422.737,01
02.05.201322.692,3322.706,0722.552,3122.668,3
03.05.201322.811,8422.886,1722.678,6722.689,96
06.05.201322.967,7822.980,5622.864,9122.915,09
07.05.201322.924,2923.058,7422.855,5823.047,09
08.05.201323.215,9523.27023.156,2623.244,35
09.05.201323.353,6823.353,6823.126,8123.211,48
10.05.201323.213,5923.330,623.144,1223.321,22
13.05.201323.245,5823.245,5822.958,8722.989,81
14.05.201323.124,2423.145,9122.878,6422.930,28
15.05.201323.074,2623.163,5623.002,3223.044,24
16.05.201323.110,1923.16322.955,923.082,68
20.05.201323.348,7423.512,4223.348,7423.493,03
21.05.201323.425,6923.44623.337,7523.366,37
22.05.201323.341,0623.423,5123.179,4623.261,08
23.05.201323.066,7123.123,4322.605,6922.669,68
24.05.201322.679,3622.781,5422.470,5322.618,67
27.05.201322.571,6322.729,8722.544,8922.686,05
28.05.201322.710,222.942,1522.639,5422.924,25
29.05.201322.826,8522.861,622.532,5722.554,93
30.05.201322.562,5122.630,6422.290,7222.484,31
31.05.201322.582,5522.582,5522.346,1822.392,16
03.06.201322.301,6822.564,1822.249,6522.282,19
04.06.201322.320,522.330,0522.178,6422.285,52
05.06.201322.141,6722.174,6921.933,9222.069,24
06.06.201321.908,4521.949,8121.799,2521.838,43
07.06.201321.768,2421.820,4321.506,3321.575,26
10.06.201321.592,921.723,8621.497,5521.615,09
11.06.201321.542,321.632,0121.307,9921.354,66
13.06.201321.069,2621.069,2620.652,7520.887,04
14.06.201321.083,4121.164,6820.954,6620.969,14
17.06.201321.007,2821.272,7521.007,2821.225,9
18.06.201321.102,621.240,0120.995,3921.225,88
19.06.201321.188,421.232,5120.896,2220.986,89
20.06.201320.668,820.703,7620.374,1420.382,87
21.06.201319.969,9820.383,5419.969,9820.263,31
24.06.201320.023,4420.101,2619.756,6119.813,98
25.06.201319.775,9819.992,319.426,3619.855,72
26.06.201320.090,7620.354,1819.913,9820.338,55
27.06.201320.456,4720.713,3420.375,420.440,08
28.06.201320.596,6320.818,3520.490,8920.803,29
02.07.201321.004,5621.004,5620.633,1620.658,65
03.07.201320.568,5620.590,3220.119,5620.147,31
04.07.201320.334,9420.532,1420.318,0220.468,67
05.07.201320.740,720.866,3620.729,0320.854,67
08.07.201320.598,2120.694,5120.244,0720.582,19
09.07.201320.610,5620.767,5820.571,5520.683,01
10.07.201320.841,7321.044,4720.633,0220.904,56
11.07.201321.177,6321.503,7121.177,6321.437,49
12.07.201321.522,1521.522,1521.242,4721.277,28
15.07.201321.278,6221.391,7621.205,621.303,31
16.07.201321.333,0721.394,1321.209,1821.312,38
17.07.201321.368,7721.460,9621.253,5921.371,87
18.07.201321.426,921.445,1521.288,5821.345,22
19.07.201321.451,621.451,621.214,2421.362,42
22.07.201321.498,9621.498,9621.283,8321.416,5
23.07.201321.517,221.964,0321.517,221.915,42
24.07.201321.912,921.984,2621.799,3121.968,93
25.07.201321.872,1421.947,8321.841,4521.900,96
26.07.201321.892,3422.034,3821.834,2421.968,95
29.07.201321.896,1221.953,3521.749,6921.850,15
30.07.201321.870,1422.033,2121.839,7621.953,96
31.07.201321.888,822.070,1421.853,4421.883,66
01.08.201322.025,7522.152,0621.983,1522.088,79
02.08.201322.264,7722.291,4122.136,7822.190,97
05.08.201322.273,8222.273,8222.193,6722.222,01
06.08.201322.000,9422.012,5121.807,9621.923,7
07.08.201321.756,4721.901,4621.571,1521.588,84
08.08.201321.697,8721.785,6921.629,521.655,88
09.08.201321.760,0521.811,2421.674,9721.807,56
12.08.201321.796,4622.283,0521.735,0622.271,28
13.08.201322.368,4722.563,8122.310,5422.541,13
15.08.201322.568,0522.695,9922.472,8822.539,25
16.08.201322.450,8322.663,7522.311,5522.517,81
19.08.201322.432,8722.551,2722.387,7122.463,7
20.08.201322.396,2922.481,7421.907,2121.970,29
21.08.201321.964,6921.970,2521.618,621.817,73
22.08.201321.538,1921.944,4721.538,1921.895,4
23.08.201322.006,4122.103,921.769,0421.863,51
26.08.201321.943,422.11621.898,1522.005,32
27.08.201321.907,4321.987,5121.770,7521.874,77
28.08.201321.584,5621.655,2421.465,7221.524,65
29.08.201321.612,9521.717,8421.554,2521.704,78
30.08.201321.618,3421.753,421.549,9621.731,37
02.09.201321.948,7222.240,0421.948,7222.175,34
03.09.201322.32322.456,822.290,8322.394,58
04.09.201322.171,9322.438,422.142,9922.326,22
05.09.201322.538,9622.682,9422.486,6322.597,97
06.09.201322.615,9822.699,5922.578,3322.621,22
09.09.201322.770,2522.853,0222.680,6322.750,65
10.09.201322.932,622.988,8122.842,8822.976,65
11.09.201323.095,8623.120,4622.848,5322.937,14
12.09.201322.952,8523.048,2222.908,9922.953,72
13.09.201322.920,7622.956,7722.790,7822.915,28
16.09.201323.210,3623.268,1523.173,8423.252,41
17.09.201323.246,9123.246,9123.127,8723.180,52
18.09.201323.213,7923.214,6823.080,5923.117,45
19.09.201323.549,8923.554,3423.469,0323.502,51
23.09.201323.414,9823.466,6723.291,2323.371,54
24.09.201323.324,3823.324,3823.102,2523.179,04
25.09.201323.192,7123.281,6123.154,8423.209,63
26.09.201323.192,723.224,3623.043,8923.125,03
27.09.201323.199,0923.340,1823.118,8423.207,04
30.09.201322.946,7422.986,9522.845,4422.859,86
02.10.201322.997,2123.138,8622.933,3122.984,48
03.10.201323.167,223.241,523.126,9923.214,4
04.10.201323.051,5523.152,6822.983,4723.138,54
07.10.201323.152,9223.152,9222.896,6522.973,95
08.10.201322.988,2223.228,6922.927,1223.178,85
09.10.201323.002,0823.065,6722.965,9123.033,97
10.10.201323.077,4723.084,122.743,4722.951,3
11.10.201323.318,4623.336,5923.204,2623.218,32
15.10.201323.399,7923.411,2123.279,3323.336,52
16.10.201323.350,9423.350,9423.128,6923.228,33
17.10.201323.351,4823.357,1623.073,8823.094,88
18.10.201323.261,6523.364,4723.213,0423.340,1
21.10.201323.494,3723.534,6723.356,7923.438,15
22.10.201323.309,0123.387,5423.263,5323.315,99
23.10.201323.455,423.505,7922.970,5222.999,95
24.10.201322.975,5522.975,5522.762,1922.835,82
25.10.201322.758,3722.839,1522.640,1822.698,34
28.10.201322.753,7522.849,322.753,7522.806,58
29.10.201322.842,3322.979,3522.760,922.846,54
30.10.201322.966,9523.316,1222.935,623.304,02
31.10.201323.134,3923.250,6623.108,2723.206,37
01.11.201323.208,823.336,9823.149,5323.249,79
04.11.201323.322,0723.345,9323.165,0623.189,62
05.11.201323.313,6123.313,6122.949,4223.038,95
06.11.201323.042,1123.119,0422.954,723.036,94
07.11.201323.023,7323.023,7322.819,6522.881,03
08.11.201322.71322.813,7622.686,5722.744,39
11.11.201322.781,9923.124,322.688,4123.069,85
12.11.201323.051,7623.084,8822.857,2622.901,41
13.11.201322.665,9122.665,9122.463,422.463,83
14.11.201322.673,3222.691,6722.529,3322.649,15
15.11.201322.749,623.050,3522.749,623.032,15
18.11.201323.397,7323.706,6823.390,6623.660,06
19.11.201323.834,5223.856,923.620,2823.657,81
20.11.201323.774,3123.843,823.690,8123.700,86
21.11.201323.661,4223.661,4223.508,7923.580,29
22.11.201323.752,2823.764,4123.641,223.696,28
25.11.201323.829,9723.829,9723.673,5323.684,45
26.11.201323.675,3723.751,8623.659,9823.681,28
27.11.201323.653,9523.856,9223.649,823.806,35
28.11.201323.934,9424.014,8123.734,5423.789,09
29.11.201323.862,3823.912,2923.809,7123.881,29
02.12.201323.936,1524.111,5523.844,2424.038,55
03.12.201323.887,7723.975,7623.833,2523.910,47
04.12.201323.719,623.846,8423.603,0223.728,7
05.12.201323.634,0923.728,923.563,2123.712,57
06.12.201323.620,3123.812,8923.614,223.743,1
09.12.201323.97023.97023.775,0123.811,17
10.12.201323.799,4523.810,9423.707,7623.744,19
11.12.201323.686,823.693,5123.295,1423.338,24
12.12.201323.265,1323.327,4423.160,923.218,12
13.12.201323.080,1923.331,5323.017,3423.245,96
16.12.201323.138,2823.204,6322.999,7623.114,66
17.12.201323.281,3823.281,3823.040,623.069,23
18.12.201323.076,5423.240,7122.993,5423.143,82
19.12.201323.404,4523.404,4522.753,322.888,75
20.12.201322.904,1822.936,9222.713,722.812,18
23.12.201322.946,5523.005,9222.862,8922.921,56
24.12.201323.045,6423.194,6323.026,123.179,55
27.12.201323.138,9123.283,3123.130,8623.243,24
30.12.201323.353,5423.369,3723.178,2823.244,87
31.12.201323.328,4423.361,3423.271,823.306,39