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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21.444,8069
KAPANIŞ 21.437,7396

En Düşük

DÜŞÜK 18.278,8

En Yüksek

YÜKSEK 24.364
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201621.782,6221.794,8421.227,6121.327,12
05.01.201621.318,6921.452,7421.095,921.188,72
06.01.201621.142,6321.199,6220.947,320.980,81
07.01.201620.772,620.826,4420.323,9720.333,34
08.01.201620.491,8820.596,4220.324,6220.453,71
11.01.201619.997,4220.068,7819.865,1819.888,5
12.01.201620.030,0320.130,819.694,9919.711,76
13.01.201620.028,8620.234,7819.850,7319.934,88
14.01.201619.578,9219.893,8819.509,0819.817,41
15.01.201619.781,4619.828,9319.500,3819.520,77
18.01.201619.287,3819.439,4919.195,5619.237,45
19.01.201619.283,5719.647,7519.204,2219.635,81
20.01.201619.332,2219.332,2218.833,8818.886,3
21.01.201619.079,1319.238,2718.534,318.542,15
22.01.201619.000,7919.152,818.769,6119.080,51
25.01.201619.341,4119.490,2719.291,9119.340,14
26.01.201619.068,8419.098,0718.811,8318.860,8
27.01.201619.211,8619.216,9918.931,3419.052,45
28.01.201619.093,7719.223,5918.982,2219.195,83
29.01.201619.138,4219.709,9919.130,5919.683,11
01.02.201619.770,9619.770,9619.444,2619.595,5
02.02.201619.474,8719.628,5719.403,4919.446,84
03.02.201618.910,8819.032,7118.764,8218.991,59
04.02.201619.190,3619.338,3719.166,1819.183,09
05.02.201619.287,3619.397,8819.23019.288,17
11.02.201618.486,9318.627,5118.446,5618.545,8
12.02.201618.278,818.482,3318.278,818.319,58
15.02.201618.668,8718.937,0618.668,8718.918,14
16.02.201619.013,7419.260,6718.974,619.122,08
17.02.201619.198,1819.308,5418.909,0618.924,57
18.02.201619.409,2119.436,3919.266,2219.363,08
19.02.201619.238,4319.342,0319.210,6519.285,5
22.02.201619.374,2419.524,9719.374,2419.464,09
23.02.201619.506,9419.519,8519.328,2619.414,78
24.02.201619.282,3419.360,819.060,1619.192,45
25.02.201619.215,4919.215,4918.867,718.888,75
26.02.201619.179,9519.436,7119.122,5619.364,15
29.02.201619.366,1719.377,7219.053,7819.111,93
01.03.201619.259,9919.42019.108,319.407,46
02.03.201619.788,1720.058,1219.783,9220.003,49
03.03.201620.082,0120.082,0119.791,619.941,76
04.03.201620.052,120.200,3819.977,4320.176,7
07.03.201620.306,0920.331,6920.095,6320.159,72
08.03.201620.132,120.137,7319.902,7520.011,58
09.03.201619.898,7420.005,4119.818,4219.996,26
10.03.201620.055,4220.184,2319.923,5419.984,42
11.03.201619.900,6720.238,7219.853,6320.199,6
14.03.201620.371,5920.512,0320.328,8820.435,34
15.03.201620.298,1520.366,5620.254,5920.288,77
16.03.201620.339,920.383,220.168,7420.257,7
17.03.201620.580,0620.619,3420.435,6520.503,81
18.03.201620.599,1920.687,9720.514,9720.671,63
21.03.201620.738,2520.772,4620.618,5620.684,15
22.03.201620.765,0720.765,0720.576,820.666,75
23.03.201620.629,420.693,4820.513,6120.615,23
24.03.201620.450,6920.499,420.268,5320.345,61
29.03.201620.386,3220.386,3220.250,1520.366,3
30.03.201620.545,4420.820,7320.541,0720.803,39
31.03.201620.811,4620.872,5520.689,2220.776,7
01.04.201620.786,1820.786,1820.455,4120.498,92
05.04.201620.311,8620.311,8620.116,8720.177
06.04.201620.10020.249,8420.10020.206,67
07.04.201620.297,8220.370,5220.165,7620.266,05
08.04.201620.061,620.370,4420.045,4720.370,4
11.04.201620.255,8420.550,9520.240,6920.440,81
12.04.201620.440,7220.546,4320.407,8220.504,44
13.04.201620.739,3421.171,2920.716,9121.158,71
14.04.201621.456,6121.511,0821.266,2121.337,81
15.04.201621.374,6521.423,0621.234,1221.316,47
18.04.201621.129,6821.17221.002,7721.161,5
19.04.201621.438,1321.459,0421.259,1721.436,21
20.04.201621.452,8221.452,8221.103,3421.236,31
21.04.201621.406,421.634,7421.331,5921.622,25
22.04.201621.448,1521.495,7921.358,5321.467,04
25.04.201621.408,5621.430,5721.254,4621.304,44
26.04.201621.380,0221.419,9221.080,8821.407,27
27.04.201621.372,3321.442,5121.277,0421.361,6
28.04.201621.488,9621.654,0721.255,4221.388,03
29.04.201621.215,221.235,3921.023,7721.067,05
03.05.201621.061,7721.061,7720.668,3720.676,94
04.05.201620.556,520.580,3820.411,4120.525,83
05.05.201620.363,8620.534,7620.342,7520.449,82
06.05.201620.357,4520.377,9420.058,7720.109,87
09.05.201620.279,920.303,1920.125,7820.156,81
10.05.201619.962,4320.294,4619.962,4320.242,68
11.05.201620.347,7620.347,7620.008,9220.055,29
12.05.201620.100,520.100,519.863,6219.915,46
13.05.201619.843,4919.881,9119.594,6119.719,29
16.05.201619.711,7719.998,7619.705,9119.883,95
17.05.201619.987,2420.145,7719.847,720.118,8
18.05.201619.862,4219.923,8319.749,2919.826,41
19.05.201619.729,6319.793,4619.646,3519.694,33
20.05.201619.631,7119.954,3319.631,7119.852,2
23.05.201619.788,1319.955,0319.750,6219.809,03
24.05.201619.828,0219.870,1619.712,6719.830,43
25.05.201620.156,7620.379,6620.156,7620.368,05
26.05.201620.373,4820.404,7320.249,9620.397,11
27.05.201620.42520.620,1520.290,8420.576,77
30.05.201620.523,6720.765,6120.465,8420.629,39
31.05.201620.617,3320.974,7120.617,3320.815,09
01.06.201620.726,5320.898,4520.713,2920.760,98
02.06.201620.769,8120.878,2120.680,6520.859,22
03.06.201620.956,0821.049,220.887,7920.947,24
06.06.201620.971,1321.039,8720.840,9521.030,22
07.06.201621.218,9621.351,3321.153,6821.328,24
08.06.201621.294,2721.352,3721.179,9521.297,88
10.06.201621.240,0821.270,6221.017,9821.042,64
13.06.201620.647,5120.664,5920.430,8120.512,99
14.06.201620.476,7520.537,9220.358,9420.387,53
15.06.201620.161,0120.553,5820.161,0120.467,52
16.06.201620.284,9120.297,419.964,3720.038,42
17.06.201620.244,2320.282,0420.090,820.169,98
20.06.201620.425,0620.551,0220.288,4920.510,2
21.06.201620.522,3620.681,7920.516,7320.668,44
22.06.201620.553,9420.841,5120.515,2520.795,12
23.06.201620.862,5920.889,0520.753,9420.868,34
24.06.201620.483,5121.034,1819.662,720.259,13
27.06.201619.982,6620.329,1619.969,4720.227,3
28.06.201619.898,7520.196,219.898,7520.172,46
29.06.201620.217,0720.456,5820.217,0720.436,12
30.06.201620.736,8520.828,0320.614,6520.794,37
04.07.201620.967,4721.166,0220.840,6421.059,2
05.07.201620.919,5220.945,9820.737,1620.750,72
06.07.201620.475,420.560,0620.304,3920.495,29
07.07.201620.606,6820.731,1220.576,7420.706,92
08.07.201620.622,8320.645,5920.468,5320.564,17
11.07.201620.951,1720.972,8520.84020.880,5
12.07.201621.046,9421.252,6420.957,2621.224,74
13.07.201621.356,6421.441,2321.279,7721.322,37
14.07.201621.297,5421.581,4221.242,9321.561,06
15.07.201621.589,0821.739,2121.515,3521.659,25
18.07.201621.656,8821.82221.616,1621.803,18
19.07.201621.734,3421.767,8821.612,621.673,2
20.07.201621.646,3921.895,2321.632,5121.882,48
21.07.201621.971,9722.118,2221.913,1622.000,49
22.07.201621.913,0421.972,8721.832,4321.964,27
25.07.201622.071,7722.071,7721.878,8821.993,44
26.07.201621.890,8922.300,5121.890,8922.129,73
27.07.201622.193,3122.277,2421.997,8822.218,99
28.07.201622.134,1222.214,7222.053,5122.174,34
29.07.201622.055,9522.152,7521.830,4621.891,37
01.08.201622.027,6522.260,9522.027,6522.129,14
03.08.201621.743,3221.822,2221.725,3821.739,12
04.08.201621.873,3621.922,4221.788,3121.832,23
05.08.201621.961,0522.193,2921.961,0522.146,09
08.08.201622.324,1822.503,2822.260,0722.494,76
09.08.201622.464,122.496,7522.402,9122.465,61
10.08.201622.511,122.618,0422.399,2922.492,43
11.08.201622.412,3122.689,9422.359,9222.580,55
12.08.201622.788,8822.816,7522.704,0522.766,91
15.08.201622.765,2322.975,7422.765,2322.932,51
16.08.201623.008,0923.084,5222.841,6622.910,84
17.08.201622.995,5123.029,4822.775,8722.799,78
18.08.201623.046,6923.193,922.976,1123.023,16
19.08.201623.153,7423.153,7422.875,5622.937,22
22.08.201622.941,5323.005,1622.792,4222.997,91
23.08.201622.927,4722.998,9322.854,3522.998,93
24.08.201623.010,6323.036,0722.702,6122.820,78
25.08.201622.814,3722.898,1222.735,0322.826,87
26.08.201622.827,2222.997,422.827,2222.909,54
29.08.201622.904,222.922,6822.762,7322.821,34
30.08.201622.945,0823.073,5222.898,7823.016,11
31.08.201623.043,0823.063,1522.939,8722.976,88
01.09.201622.897,1623.193,0322.843,4223.162,34
02.09.201623.157,0123.306,4823.152,7923.266,7
05.09.201623.576,3123.688,4123.530,3623.649,55
06.09.201623.683,2823.787,6823.548,5523.787,68
07.09.201623.785,2323.830,7523.695,6823.741,81
08.09.201623.704,3623.928,9323.663,5923.919,34
09.09.201623.924,7724.36423.914,7324.099,7
12.09.201623.596,0323.625,3723.290,623.290,6
13.09.201623.564,1323.652,4123.196,4923.215,76
14.09.201623.225,5823.371,5323.155,7323.190,64
15.09.201623.237,223.471,4823.194,3723.335,59
19.09.201623.486,6223.625,9223.394,9523.550,45
20.09.201623.494,0123.556,0623.397,1323.530,86
21.09.201623.522,8623.729,0223.436,2323.669,9
22.09.201623.920,1824.058,6523.683,5823.759,8
23.09.201623.836,623.846,7123.628,6423.686,48
26.09.201623.554,8323.563,523.276,1323.317,92
27.09.201623.356,0323.646,0323.295,0523.571,9
28.09.201623.455,7323.619,6523.370,4423.619,65
29.09.201623.828,623.828,623.607,9923.739,47
30.09.201623.435,2923.484,3723.239,3623.297,15
03.10.201623.652,8323.698,323.500,7123.584,43
04.10.201623.665,3523.689,4423.518,5623.689,44
05.10.201623.619,9123.847,4623.566,2223.788,31
06.10.201623.859,4124.004,0923.826,4523.952,5
07.10.201623.948,9523.948,9523.770,1423.851,82
11.10.201624.013,8424.064,523.441,0723.549,52
12.10.201623.386,9223.444,6723.267,6323.407,05
13.10.201623.300,3823.347,9723.006,1223.031,3
14.10.201623.119,9623.318,3623.087,1423.233,31
17.10.201623.164,5423.177,1922.978,0123.037,54
18.10.201623.130,223.402,8923.130,223.394,39
19.10.201623.393,823.445,5623.234,6723.304,97
20.10.201623.412,6823.500,8223.360,5523.374,4
24.10.201623.431,6323.620,0923.235,6123.604,08
25.10.201623.581,6923.631,3423.506,6423.565,11
26.10.201623.396,1423.464,0323.310,2323.325,43
27.10.201623.347,1923.352,6223.002,5323.132,35
28.10.201623.088,8323.157,7322.847,7322.954,81
31.10.201622.845,8223.045,5322.775,2922.934,54
01.11.201623.015,0623.268,0523.015,0623.147,07
02.11.201622.946,0622.956,8522.785,3522.810,5
03.11.201622.708,5522.855,0122.683,5122.683,51
04.11.201622.611,5422.771,6122.587,5922.642,62
07.11.201622.682,7122.867,2422.623,8422.801,4
08.11.201622.981,9122.996,9722.820,3922.909,47
09.11.201623.048,3223.048,3221.957,7122.415,19
10.11.201622.848,7422.918,3422.777,5122.839,11
11.11.201622.622,4622.673,3122.442,7522.531,09
14.11.201622.344,2322.359,0122.118,8722.222,22
15.11.201622.270,922.411,1222.254,0922.323,91
16.11.201622.439,9822.499,3922.280,5322.280,53
17.11.201622.170,0722.367,4722.114,0222.262,88
18.11.201622.239,2322.374,3622.146,8822.344,21
21.11.201622.313,0422.480,7522.227,822.357,78
22.11.201622.491,7122.719,4222.484,622.678,07
23.11.201622.702,4122.804,2622.640,9522.676,69
24.11.201622.574,8222.647,3822.487,5422.608,49
25.11.201622.609,2222.764,3422.589,5322.723,45
28.11.201622.738,9422.964,0222.738,9422.830,57
29.11.201622.739,5122.868,1422.724,5922.737,07
30.11.201622.842,3622.889,4722.75522.789,77
01.12.201622.948,6523.012,2822.837,5322.878,23
02.12.201622.736,8422.756,0122.559,222.564,82
05.12.201622.580,7522.628,1322.375,2822.505,55
06.12.201622.694,2722.746,6722.625,3222.675,15
07.12.201622.805,1322.843,0122.708,8822.800,92
08.12.201623.027,3823.076,2422.817,3222.861,84
09.12.201622.765,8422.813,8522.660,2222.760,98
12.12.201622.860,2722.863,6122.375,5822.433,02
13.12.201622.407,6222.458,4222.292,6522.446,7
14.12.201622.596,7122.627,622.456,6222.456,62
15.12.201622.257,7122.305,0721.999,322.059,4
16.12.201621.996,3822.155,1421.965,6822.020,75
19.12.201621.945,8421.955,9421.786,5621.832,68
20.12.201621.767,6121.873,5621.667,1921.729,06
21.12.201621.770,8921.910,3921.755,8521.809,8
22.12.201621.800,2221.822,1821.594,5821.636,2
23.12.201621.553,7821.601,0721.491,8321.574,76
28.12.201621.562,721.811,9621.488,8221.754,74
29.12.201621.591,0421.810,421.587,0721.790,91
30.12.201621.818,9122.069,6221.818,9122.000,56