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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 23.243,8036
KAPANIŞ 23.230,5171

En Düşük

DÜŞÜK 21.137,61

En Yüksek

YÜKSEK 25.362,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201423.452,7623.469,3323.173,9323.340,05
03.01.201423.097,9823.097,9822.782,4222.817,28
06.01.201422.732,8322.757,4522.567,7722.684,15
07.01.201422.689,2522.802,8522.644,5822.712,78
08.01.201422.834,8123.031,1922.778,8322.996,59
09.01.201422.925,2323.044,9722.709,0322.787,33
10.01.201422.735,9322.932,2122.726,8422.846,25
13.01.201423.046,4123.067,3322.762,2422.888,76
14.01.201422.637,5522.88322.637,5522.791,28
15.01.201422.985,7823.010,0722.826,9822.902
16.01.201423.085,1423.085,1422.936,7422.986,41
17.01.201422.898,4823.263,4222.849,123.133,35
20.01.201423.048,1323.089,2422.884,6222.928,95
21.01.201423.040,8423.139,6522.986,4723.033,12
22.01.201422.954,7723.119,6122.913,6623.082,25
23.01.201423.082,0123.093,8522.722,5822.733,9
24.01.201422.522,4422.659,7222.435,7222.450,06
27.01.201422.019,122.044,2321.880,7321.976,1
28.01.201422.012,5122.022,1421.892,221.960,64
29.01.201422.111,6322.222,722.109,9322.141,61
30.01.201421.827,3322.052,1621.746,2322.035,42
04.02.201421.561,721.609,5921.388,6121.397,77
05.02.201421.564,8821.564,8821.197,7821.269,38
06.02.201421.320,9121.440,421.277,0121.423,13
07.02.201421.498,0921.703,6921.480,0921.636,85
10.02.201421.646,7521.687,8421.524,8121.579,26
11.02.201421.623,7922.025,5821.623,7921.962,98
12.02.201422.057,722.308,2522.010,5622.285,79
13.02.201422.297,722.297,722.098,222.165,53
14.02.201422.382,7222.412,7422.243,7722.298,41
17.02.201422.463,422.585,6822.463,422.535,94
18.02.201422.535,222.592,3622.437,3822.587,72
19.02.201422.600,622.708,422.534,1922.664,52
20.02.201422.595,9122.742,7222.297,8522.394,08
21.02.201422.617,6322.633,2922.442,3922.568,24
24.02.201422.576,3522.576,3522.260,1322.388,56
25.02.201422.498,4222.518,8422.259,7622.317,2
26.02.201422.297,6222.502,9622.258,8922.437,44
27.02.201422.465,9622.866,2322.432,4822.828,18
28.02.201422.942,9622.986,722.709,5222.836,96
03.03.201422.630,7722.749,1322.487,2322.500,67
04.03.201422.542,1722.783,9822.534,122.657,63
05.03.201422.839,4322.839,4322.529,8322.579,78
06.03.201422.588,7722.764,3822.588,7622.702,97
07.03.201422.728,5322.820,4122.604,0222.660,49
10.03.201422.339,4222.388,4622.206,822.264,93
11.03.201422.234,6122.351,9922.198,0722.269,61
12.03.201422.019,0322.019,0321.873,221.901,95
13.03.201421.920,9422.041,3321.743,3421.756,08
14.03.201421.612,0721.630,721.462,4921.539,49
17.03.201421.494,3721.535,721.423,0321.473,95
18.03.201421.549,2221.606,9821.469,2121.583,5
19.03.201421.585,1221.614,5321.485,5121.568,69
20.03.201421.352,4921.475,4821.137,6121.182,16
21.03.201421.239,0921.470,3121.171,9121.436,7
24.03.201421.657,5521.866,9721.590,0721.846,45
25.03.201421.773,6421.858,1121.704,7321.732,32
26.03.201421.889,7622.006,6421.865,3321.887,75
27.03.201421.897,0721.926,8321.715,6321.834,45
28.03.201421.930,422.143,2421.930,422.065,53
31.03.201422.244,1622.244,1622.043,5122.151,06
01.04.201422.292,3222.458,9422.250,6622.448,54
02.04.201422.598,422.598,422.436,2822.523,94
03.04.201422.666,0622.722,2422.531,2422.565,08
04.04.201422.476,2522.595,7122.452,6422.510,08
07.04.201422.416,4722.485,2422.326,4122.377,15
08.04.201422.390,1422.625,2122.329,9922.596,97
09.04.201422.725,4322.933,3322.721,1922.843,17
10.04.201422.949,7923.224,5422.734,3923.186,96
11.04.201423.150,823.194,1522.946,2123.003,64
14.04.201422.911,8223.090,9422.911,8223.038,8
15.04.201423.054,3523.054,3522.658,2722.671,26
16.04.201422.686,2122.866,5622.627,5122.696,01
17.04.201422.858,7922.858,7922.657,9522.760,24
22.04.201422.718,6922.808,322.644,4322.730,68
23.04.201422.855,2622.855,2622.495,5922.509,64
24.04.201422.527,3822.575,522.461,122.562,8
25.04.201422.524,5622.548,5222.213,7422.223,53
28.04.201422.122,3822.202,2722.096,9522.132,53
29.04.201422.172,0822.474,1922.099,222.453,89
30.04.201422.466,0422.466,0422.097,3622.133,97
02.05.201422.194,6622.312,7122.150,3522.260,67
05.05.201422.195,822.284,5621.873,8721.976,33
07.05.201421.904,5221.923,1521.680,3321.746,26
08.05.201421.804,6521.929,4321.738,1521.837,12
09.05.201421.819,9421.925,3921.705,1221.862,99
12.05.201421.921,5922.399,6421.796,922.261,61
13.05.201422.436,2422.436,2422.286,4622.352,38
14.05.201422.484,4922.664,3722.365,2322.582,77
15.05.201422.726,5922.792,6322.610,0122.730,86
16.05.201422.645,5222.718,0722.555,5922.712,91
19.05.201422.751,2422.751,2422.555,9722.704,5
20.05.201422.758,0222.914,1722.758,0222.834,68
21.05.201422.715,5822.883,522.649,6622.836,52
22.05.201422.942,2723.053,2822.884,5222.953,76
23.05.201423.010,4523.010,4522.922,3522.965,86
26.05.201423.055,4723.086,9822.898,7822.963,18
27.05.201422.953,1222.984,4622.886,4622.944,3
28.05.201423.023,8223.204,9422.949,8623.080,03
29.05.201423.103,3123.209,2622.968,123.010,14
30.05.201423.074,7923.178,622.993,7123.081,65
03.06.201423.327,5123.327,5123.134,3423.291,04
04.06.201423.284,1723.284,1723.110,8523.151,71
05.06.201423.142,6623.178,0823.052,4323.109,66
06.06.201423.231,3223.231,3222.950,6722.951
09.06.201423.086,9423.159,623.053,3823.117,47
10.06.201423.206,223.360,2523.061,2523.315,74
11.06.201423.281,1423.281,1423.168,1423.257,29
12.06.201423.127,8223.237,7623.065,523.175,02
13.06.201423.099,8723.397,7723.099,8723.319,17
16.06.201423.299,0423.340,4223.232,5623.300,67
17.06.201423.237,6323.242,6923.127,0223.203,59
18.06.201423.128,2223.299,3623.128,2223.181,72
19.06.201423.264,9223.300,3123.122,7523.167,73
20.06.201423.199,1823.285,5223.157,8623.194,06
23.06.201423.165,2623.393,8122.802,122.804,81
24.06.201422.915,9222.946,122.832,9122.880,64
25.06.201422.935,0622.938,722.829,2922.866,7
26.06.201422.947,8423.203,4822.926,0423.197,83
27.06.201423.188,4823.272,123.111,0323.221,52
30.06.201423.273,1923.346,2322.960,0823.190,72
02.07.201423.326,5323.576,3523.293,8223.549,62
03.07.201423.553,623.591,4723.482,923.531,44
04.07.201423.609,3223.626,1423.508,2723.546,36
07.07.201423.581,423.592,3823.435,2423.540,92
08.07.201423.555,3123.555,6623.455,1323.541,38
09.07.201423.408,0523.408,0523.126,6823.176,07
10.07.201423.281,4523.281,4523.182,0623.238,99
11.07.201423.155,6923.307,5423.146,9923.233,45
14.07.201423.310,1623.459,4823.273,4123.346,67
15.07.201423.482,8423.496,5723.398,2523.459,96
16.07.201423.490,4323.562,3223.430,1423.523,28
17.07.201423.583,3523.583,3523.421,9923.520,87
18.07.201423.316,4623.460,1323.240,6123.454,79
21.07.201423.484,5323.498,3523.372,6323.387,14
22.07.201423.465,8123.803,1723.423,3423.782,11
23.07.201423.841,2223.975,7423.834,3923.971,87
24.07.201424.080,6124.15024.005,2524.141,5
25.07.201424.247,224.247,224.088,9924.216,01
28.07.201424.249,2724.501,1324.248,3624.428,63
29.07.201424.526,6324.666,9624.437,124.640,53
30.07.201424.704,5824.912,2224.660,3524.732,21
31.07.201424.805,7524.893,7424.661,5724.756,85
01.08.201424.594,2324.731,5224.485,7324.532,43
04.08.201424.590,1124.690,624.558,3724.600,08
05.08.201424.679,1124.679,1124.494,0924.648,26
06.08.201424.558,8224.589,7124.397,4124.584,13
07.08.201424.498,8324.502,324.364,5824.387,56
08.08.201424.307,124.493,0124.190,9324.331,41
11.08.201424.533,3424.671,3324.491,0224.646,02
12.08.201424.668,5724.691,6624.552,4224.689,41
13.08.201424.726,2424.907,1124.611,2224.890,34
14.08.201424.894,1824.964,4224.721,8724.801,36
15.08.201424.969,7225.010,3124.872,7124.954,94
18.08.201424.943,624.978,9424.765,0324.955,46
19.08.201425.045,5525.201,2124.909,2625.122,95
20.08.201425.156,9525.190,0325.056,7125.159,76
21.08.201425.142,3425.142,3424.896,224.994,1
22.08.201425.113,7325.132,9325.025,9425.112,23
25.08.201425.049,9625.243,1624.946,8525.166,91
26.08.201425.147,7525.188,3125.068,9825.074,5
27.08.201425.134,4925.160,6824.883,4624.918,75
28.08.201425.055,8125.055,8124.679,124.741
29.08.201424.748,1924.814,2724.630,824.742,06
01.09.201424.703,7424.891,2724.696,1824.752,09
02.09.201424.699,7624.816,8924.576,2324.749,02
03.09.201424.786,0425.325,1624.751,7225.317,95
04.09.201425.268,4425.362,9825.193,3725.297,92
05.09.201425.356,5625.356,5625.171,5925.240,15
08.09.201425.293,0925.293,0925.074,0225.190,45
10.09.201424.969,3924.969,3924.681,1924.705,36
11.09.201424.701,7324.782,9524.589,924.662,64
12.09.201424.620,1924.701,4324.487,9424.595,32
15.09.201424.410,3824.471,824.300,5724.356,99
16.09.201424.318,8224.405,9824.117,624.136,01
17.09.201424.380,2824.470,2624.339,5324.376,41
18.09.201424.294,6424.294,6424.103,5324.168,72
19.09.201424.334,6524.419,8524.155,6224.306,16
22.09.201424.072,1824.082,6223.949,2923.955,49
23.09.201423.882,5924.012,0623.825,9623.837,07
24.09.201423.788,9824.016,4123.788,9823.921,61
25.09.201424.048,3824.058,0223.754,3323.768,13
26.09.201423.581,5623.717,0823.555,6223.678,41
29.09.201423.399,5123.399,5123.095,7823.229,21
30.09.201423.137,2623.137,2622.855,0422.932,98
03.10.201422.691,5923.147,8522.565,623.064,56
06.10.201423.053,7923.441,2722.988,6423.315,04
07.10.201423.224,2223.517,8523.209,7723.422,52
08.10.201423.221,7623.369,3923.184,1523.263,33
09.10.201423.461,3523.581,3523.437,8723.534,53
10.10.201423.198,823.237,423.071,2723.088,54
13.10.201422.88423.273,0422.871,2723.143,38
14.10.201423.064,9223.409,9623.040,823.047,97
15.10.201423.087,523.238,0422.992,9323.140,05
16.10.201422.913,523.040,3122.868,0222.900,94
17.10.201422.904,1123.148,9622.888,7623.023,21
20.10.201423.239,7823.290,4223.052,3123.070,26
21.10.201423.073,3623.231,5222.964,9223.088,58
22.10.201423.300,4523.460,7723.193,4823.403,97
23.10.201423.29623.397,1723.221,6923.333,18
24.10.201423.311,8823.352,5923.157,4823.302,2
27.10.201423.275,423.275,423.012,823.143,23
28.10.201423.189,8323.570,9223.189,8323.520,36
29.10.201423.703,9523.855,6723.699,5623.819,87
30.10.201423.841,7423.841,7423.615,123.702,04
31.10.201423.913,6924.046,423.850,723.998,06
03.11.201424.133,4524.133,4523.875,0923.915,97
04.11.201423.849,7224.016,4223.815,8523.845,66
05.11.201423.846,8423.846,8423.623,1423.695,62
06.11.201423.737,7623.775,7323.623,4123.649,31
07.11.201423.607,6523.831,2523.430,223.550,24
10.11.201424.074,8524.110,2423.703,7223.744,7
11.11.201423.809,4123.931,4523.760,5323.808,28
12.11.201423.883,3123.999,9723.801,7323.938,18
13.11.201423.854,3324.097,9223.850,3924.019,94
14.11.201424.048,3624.102,723.966,824.087,38
17.11.201424.313,0624.313,0623.787,2823.797,08
18.11.201423.868,923.881,0123.483,1923.529,17
19.11.201423.466,0723.572,2123.341,1623.373,31
20.11.201423.40123.461,0223.252,6323.349,64
21.11.201423.353,7223.508,0223.301,4823.437,12
24.11.201423.883,3223.936,3423.823,5623.893,14
25.11.201423.841,1623.935,0723.809,5123.843,91
26.11.201423.833,1924.176,6423.799,4224.111,98
27.11.201424.169,8524.228,1123.962,4424.004,28
28.11.201423.982,2924.117,1623.887,6323.987,45
01.12.201423.67823.731,7623.318,4823.367,45
02.12.201423.400,1123.784,9523.293,8123.654,3
03.12.201423.756,0523.921,7623.378,8123.428,62
04.12.201423.554,8123.844,2423.456,7123.832,56
05.12.201423.907,7824.170,0523.772,8424.002,64
08.12.201424.113,1424.189,5924.012,1524.047,67
09.12.201423.910,4123.934,0223.399,8723.485,83
10.12.201423.442,6923.656,5123.345,8923.524,52
11.12.201423.269,5123.382,8323.169,6723.312,54
12.12.201423.328,9923.445,9623.230,0323.249,2
15.12.201422.977,8423.067,6722.856,0223.027,85
16.12.201422.877,322.944,2822.641,0622.670,5
17.12.201422.697,6822.726,5622.529,7522.585,84
18.12.201422.878,3422.935,0522.736,8922.832,21
19.12.201423.158,2723.189,623.041,3723.116,63
22.12.201423.264,0523.478,923.264,0523.408,57
23.12.201423.423,3323.495,6223.269,4323.333,69
24.12.201423.290,4223.421,123.290,4223.349,34
29.12.201423.694,5323.867,4623.694,5323.773,18
30.12.201423.853,1323.853,1323.442,5523.501,1
31.12.201423.480,8123.632,3523.464,2523.605,04