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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 24.336,3014
KAPANIŞ 24.299,0953

En Düşük

DÜŞÜK 20.368,12

En Yüksek

YÜKSEK 28.588,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201523.683,6323.867,4623.635,623.857,82
05.01.201523.699,1923.998,8723.655,5223.721,32
06.01.201523.515,1323.61123.312,523.485,41
07.01.201523.396,723.715,7123.332,0323.681,26
08.01.201523.920,3523.941,6423.719,0523.835,53
09.01.201524.049,724.169,0623.859,4923.919,95
12.01.201524.118,5924.118,5923.905,0124.026,46
13.01.201523.908,2324.254,1123.908,2324.215,97
14.01.201524.276,3324.326,724.056,2224.112,6
15.01.201524.169,3524.36924.070,3924.350,91
16.01.201524.196,8524.253,0924.086,2124.103,52
19.01.201523.971,2324.049,5523.590,0523.738,49
20.01.201523.798,4623.997,3123.747,9223.951,16
21.01.201524.036,4124.373,2824.016,6324.352,58
22.01.201524.480,0224.589,6224.438,9824.522,63
23.01.201524.807,3624.896,2224.726,7724.850,45
26.01.201524.907,1924.916,4924.761,5524.909,9
27.01.201524.995,0824.995,0824.672,7624.807,28
28.01.201524.799,9824.983,8924.716,6824.861,81
29.01.201524.645,224.739,2224.524,1824.595,85
30.01.201524.771,3724.771,3724.450,0524.507,05
02.02.201524.347,2724.506,8124.324,3724.484,74
03.02.201524.542,4924.602,624.327,5124.554,78
04.02.201524.750,7624.824,5824.642,524.679,76
05.02.201525.048,2625.048,2624.642,8124.765,49
06.02.201524.843,224.843,224.645,7624.679,39
09.02.201524.529,5524.657,8724.449,4824.521
10.02.201524.475,0424.583,7924.422,8524.528,1
11.02.201524.512,6224.551,7424.266,6824.315,02
12.02.201524.377,5924.514,4924.226,2924.422,15
13.02.201524.535,6624.702,5424.521,1324.682,54
16.02.201524.717,4924.771,624.687,1524.726,53
17.02.201524.653,8824.855,7524.653,8824.784,88
18.02.201524.836,0524.871,7924.806,0624.832,08
23.02.201524.916,2424.916,2424.664,6824.836,76
24.02.201524.776,7224.808,324.673,9324.750,07
25.02.201524.822,2824.869,3724.691,7824.778,28
26.02.201524.718,2824.998,6424.709,5624.902,06
27.02.201524.902,6125.101,9624.815,0324.823,29
02.03.201524.996,7624.997,8324.715,3824.887,44
03.03.201524.984,6224.984,6224.663,4324.702,78
04.03.201524.656,9424.705,9624.439,2924.465,38
05.03.201524.274,924.393,8524.133,7124.193,04
06.03.201524.235,7624.294,3624.126,0924.164
09.03.201523.982,524.205,8623.910,1624.123,05
10.03.201524.150,6824.152,423.869,8223.896,98
11.03.201523.807,123.899,8623.703,8423.717,97
12.03.201523.709,1723.880,2523.677,0623.797,96
13.03.201523.808,9723.918,7123.790,8323.823,21
16.03.201523.771,423.970,0523.711,2723.949,55
17.03.201524.106,4724.106,4723.822,7823.901,49
18.03.201523.938,6324.210,7523.938,6324.120,08
19.03.201524.325,5624.500,2324.248,8424.468,89
20.03.201524.417,5324.524,5524.351,524.375,24
23.03.201524.538,3424.559,7724.436,4224.494,51
24.03.201524.484,6824.490,1524.294,9524.399,6
25.03.201524.410,5324.613,6924.377,9224.528,23
26.03.201524.442,5124.592,0124.399,8424.497,08
27.03.201524.541,4424.549,8824.420,4724.486,2
30.03.201524.727,4624.949,3524.725,5224.855,12
31.03.201525.113,225.113,224.876,3724.900,89
01.04.201524.955,225.099,0624.926,1125.082,75
02.04.201525.214,3325.297,825.152,5725.275,64
08.04.201525.708,2426.247,6325.640,0426.236,86
09.04.201526.913,2827.922,6726.732,2326.944,39
10.04.201527.373,6827.373,6826.812,7527.272,39
13.04.201527.374,3328.031,9627.304,1228.016,34
14.04.201527.688,2627.915,0127.483,4527.561,49
15.04.201527.693,2527.807,9827.442,5227.618,82
16.04.201527.557,2927.787,9827.470,127.739,71
17.04.201527.808,2427.969,4127.597,6827.653,12
20.04.201527.770,7927.770,7926.959,7727.094,93
21.04.201527.404,1527.925,3627.404,1527.850,49
22.04.201527.821,3228.048,4627.727,8627.933,85
23.04.201528.112,3828.213,6327.804,0327.827,7
24.04.201527.978,3928.089,3727.591,5728.060,98
27.04.201528.245,1428.588,5228.245,1428.433,59
28.04.201528.448,2228.548,4528.251,9928.442,75
29.04.201528.453,128.453,128.201,7628.400,34
30.04.201528.289,1428.317,8727.997,928.133
04.05.201528.231,2628.343,7428.017,228.123,82
05.05.201528.295,7228.316,6327.598,1727.755,54
06.05.201527.698,128.054,6827.570,4127.640,91
07.05.201527.567,6227.604,4927.207,2827.289,97
08.05.201527.557,5227.652,6227.367,1127.577,34
11.05.201527.837,0427.837,2827.582,2327.718,2
12.05.201527.664,1827.693,6327.395,9127.407,18
13.05.201527.473,527.524,8227.191,0327.249,28
14.05.201527.395,9227.397,6727.192,9327.286,55
15.05.201527.459,5827.928,627.315,127.822,28
18.05.201527.792,4427.792,4427.435,5727.591,25
19.05.201527.597,0727.765,5527.500,7627.693,54
20.05.201527.751,4427.751,4427.490,3327.585,05
21.05.201527.507,3227.611,7227.393,3127.523,72
22.05.201527.723,6728.041,3227.696,9727.992,83
26.05.201528.462,3228.524,628.237,4928.249,86
27.05.201528.214,6628.214,6627.982,1428.081,21
28.05.201528.162,2528.162,2527.242,1127.454,31
29.05.201527.398,2827.604,2727.255,8927.424,19
01.06.201527.373,0627.766,3227.241,9527.597,16
02.06.201527.473,4527.602,8827.348,1327.466,72
03.06.201527.716,3427.767,2327.508,8427.657,47
04.06.201527.645,3627.854,7427.094,527.551,89
05.06.201527.538,0627.646,7227.211,3627.260,16
08.06.201527.147,2427.428,5927.060,2427.316,28
09.06.201527.295,8827.322,1426.971,5726.989,52
10.06.201527.052,7927.116,9226.573,9626.687,64
11.06.201526.938,1526.991,5126.839,4326.907,85
12.06.201527.082,627.356,5126.987,5227.280,54
15.06.201527.095,1827.131,3626.841,5226.861,81
16.06.201526.807,6726.892,8826.553,0426.566,7
17.06.201526.671,226.880,7926.555,9626.753,79
18.06.201526.786,5326.873,6726.595,9626.694,66
19.06.201526.885,7327.011,9526.701,7226.760,53
22.06.201526.854,3227.166,5226.811,6627.080,85
23.06.201527.126,4727.406,4127.008,5127.333,46
24.06.201527.397,3727.470,527.292,8527.404,97
25.06.201527.329,1727.350,4927.120,7227.145,75
26.06.201527.016,0927.016,0926.522,4526.663,87
29.06.201526.560,1326.631,5125.617,7825.966,98
30.06.201525.944,0326.470,4425.885,6626.250,03
02.07.201526.459,4326.459,4326.135,6226.282,32
03.07.201526.349,8426.402,8525.933,1226.064,11
06.07.201526.083,9926.261,5324.750,3125.236,28
07.07.201525.391,7625.439,3424.819,2624.975,31
08.07.201524.411,324.411,322.836,8223.516,56
09.07.201523.435,524.695,7523.332,924.392,79
10.07.201524.567,9225.015,1724.567,9224.901,28
13.07.201524.709,5825.275,7624.596,4425.224,01
14.07.201525.184,0625.250,9524.906,4725.120,91
15.07.201525.219,4525.219,4524.862,6525.055,76
16.07.201524.976,0825.170,3524.841,1425.162,78
17.07.201525.246,6425.517,4525.183,8625.415,27
20.07.201525.540,3125.540,3125.298,9625.404,81
21.07.201525.428,8825.634,3225.342,6925.536,43
22.07.201525.401,7925.401,7925.177,625.282,62
23.07.201525.308,5525.500,9925.250,3625.398,85
24.07.201525.279,9525.279,9525.073,225.128,51
27.07.201524.906,7824.908,5824.282,2124.351,96
28.07.201524.269,924.947,3524.140,6224.503,94
29.07.201524.630,4424.718,6424.444,4724.619,45
30.07.201524.822,4224.872,724.478,0724.497,98
31.07.201524.650,9324.661,1924.467,8324.636,28
03.08.201524.533,1424.533,1424.232,624.411,42
04.08.201524.364,4124.519,3524.217,7824.406,12
05.08.201524.466,324.582,1924.420,9524.514,16
06.08.201524.527,7424.527,7424.320,7524.375,28
07.08.201524.327,5624.641,9324.327,5624.552,47
10.08.201524.433,6624.602,6724.135,6424.521,12
11.08.201524.694,7824.924,0724.420,7124.498,21
12.08.201524.269,1124.324,1923.826,9623.916,02
13.08.201523.935,4824.133,8723.860,8224.018,8
14.08.201524.055,0224.126,323.957,3623.991,03
17.08.201523.945,623.950,5723.699,8423.814,65
18.08.201523.956,8624.024,3723.464,3523.474,97
19.08.201523.555,0223.586,7923.138,7323.167,85
20.08.201522.973,8723.033,9722.610,5322.757,47
21.08.201522.343,2522.492,7922.185,8522.409,62
24.08.201521.605,9721.679,4521.136,4821.251,57
25.08.201521.119,5321.871,420.865,2621.404,96
26.08.201521.434,2521.686,4521.060,0921.080,39
27.08.201521.758,6221.963,4321.407,5921.838,54
28.08.201522.424,422.424,421.585,3321.612,39
31.08.201521.793,0221.793,0221.399,6221.670,58
01.09.201521.692,7821.692,7821.170,8621.185,43
02.09.201521.101,4221.288,5320.771,7720.934,94
04.09.201521.158,9321.174,8620.715,0220.840,61
07.09.201520.683,3121.056,3920.579,9320.583,52
08.09.201520.636,8321.431,9920.524,8821.259,04
09.09.201521.632,6922.228,5921.529,8122.131,31
10.09.201521.667,8621.771,5721.492,0921.562,5
11.09.201521.710,1321.909,8221.472,1621.504,37
14.09.201521.678,8821.762,1521.441,7121.561,9
15.09.201521.527,5321.634,4821.411,1721.455,23
16.09.201521.731,3422.103,0621.608,521.966,66
17.09.201522.172,6822.203,3621.718,7121.854,63
18.09.201521.807,2522.052,1121.807,2521.920,83
21.09.201521.614,4321.778,0621.590,721.756,93
22.09.201521.794,3422.111,6721.768,9821.796,58
23.09.201521.529,4721.577,4521.008,6121.302,91
24.09.201521.304,921.363,2121.053,521.095,98
25.09.201521.070,3921.318,3320.957,9921.186,32
29.09.201520.579,2220.579,2220.368,1220.556,6
30.09.201520.795,9320.939,3920.683,1120.846,3
02.10.201521.172,9421.530,821.130,1121.506,09
05.10.201521.930,9721.980,8421.739,921.854,5
06.10.201522.169,122.169,121.719,2921.831,62
07.10.201521.884,7322.527,7921.817,4222.515,76
08.10.201522.588,6922.588,6922.201,1122.354,91
09.10.201522.615,9422.807,8622.440,8822.458,8
12.10.201522.614,3322.779,522.562,2622.730,93
13.10.201522.677,622.798,922.515,7322.600,46
14.10.201522.398,8222.576,522.356,5622.439,91
15.10.201522.667,4222.940,2522.567,6522.888,17
16.10.201523.133,5923.178,1422.953,5623.067,37
19.10.201523.085,6123.100,6622.913,623.075,61
20.10.201522.991,623.057,9322.843,0422.989,22
22.10.201522.795,5822.869,5922.727,5922.845,37
23.10.201523.220,3823.220,3823.088,0323.151,94
26.10.201523.423,6423.423,6423.066,9423.116,25
27.10.201523.053,1223.143,8822.885,2223.142,73
28.10.201523.070,723.120,2522.923,6622.956,57
29.10.201523.054,5323.054,5322.811,3222.819,94
30.10.201522.785,8622.847,1622.612,5622.640,04
02.11.201522.502,2822.605,822.332,7122.370,04
03.11.201522.603,1522.69722.560,1722.568,43
04.11.201522.737,4423.342,0722.737,4423.053,57
05.11.201523.045,123.180,2722.960,6223.051,04
06.11.201522.914,222.922,7922.791,9122.867,33
09.11.201522.753,5122.970,8322.689,2622.726,77
10.11.201522.505,722.534,9222.339,6922.401,7
11.11.201522.394,1522.479,4622.324,4122.352,17
12.11.201522.477,622.980,9722.454,9622.888,92
13.11.201522.494,0922.519,3322.318,6222.396,14
16.11.201521.958,2822.127,3821.958,2822.010,82
17.11.201522.315,1822.497,3322.243,9622.264,25
18.11.201522.331,7722.349,7322.163,2822.188,26
19.11.201522.423,8822.559,0622.41622.500,22
20.11.201522.510,4522.790,0722.412,0322.754,72
23.11.201522.760,0522.802,7122.619,6822.665,9
24.11.201522.593,0922.629,7522.433,5122.587,63
25.11.201522.533,5322.617,2122.436,0122.498
26.11.201522.749,622.787,522.453,6922.488,94
27.11.201522.555,4222.555,4222.051,0122.068,32
30.11.201521.974,8122.195,2521.907,3521.996,42
01.12.201522.197,8122.477,5122.143,5722.381,35
02.12.201522.471,3522.563,4722.368,6622.479,69
03.12.201522.327,0422.485,2522.327,0422.417,01
04.12.201522.142,1122.242,4922.108,4622.235,89
07.12.201522.336,3222.352,2522.200,5522.203,22
08.12.201522.058,5522.058,5521.765,6221.905,13
09.12.201521.773,7721.872,3321.755,6921.803,76
10.12.201521.714,2321.880,1921.668,1221.704,61
11.12.201521.719,1721.731,3921.440,721.464,05
14.12.201521.063,2821.378,1921.010,2621.309,85
15.12.201521.215,5421.442,2121.215,5421.274,37
16.12.201521.557,7321.772,7921.557,7321.701,21
17.12.201521.841,0922.005,1921.763,7621.872,06
18.12.201521.656,5621.956,4921.625,8221.755,56
21.12.201521.641,1721.871,2221.641,1721.791,68
22.12.201521.846,921.870,3121.750,7421.830,02
23.12.201521.869,422.103,6321.846,4822.040,59
24.12.201522.207,8222.217,4522.128,7222.138,13
28.12.201522.151,7322.151,7321.880,5121.919,62
29.12.201521.923,2722.024,2821.881,7121.999,62
30.12.201522.094,5922.114,5621.868,0321.882,15
31.12.201521.892,2521.970,3321.864,1221.914,4