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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 26.222,6887
KAPANIŞ 26.223,4835

En Düşük

DÜŞÜK 21.883,82

En Yüksek

YÜKSEK 30.199,69
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.201721.993,3622.189,3121.883,8222.150,4
04.01.201722.201,0822.228,0622.076,6322.134,47
05.01.201722.302,6422.483,0122.230,3122.456,69
06.01.201722.583,2922.605,6622.445,7822.503,01
09.01.201722.561,1122.626,4322.476,3522.558,69
10.01.201722.561,1722.744,8522.549,8622.744,85
11.01.201722.816,0122.944,5822.767,3722.935,35
12.01.201722.956,4422.971,4922.751,6722.829,02
13.01.201722.879,5722.971,4522.859,2822.937,38
16.01.201722.895,3622.908,8622.657,3522.718,15
17.01.201722.819,8722.867,8422.710,9322.840,97
18.01.201722.889,3323.151,7522.882,0223.098,26
19.01.201723.104,3523.104,3522.941,9623.049,96
20.01.201722.966,5322.987,6822.858,2522.885,91
23.01.201722.926,323.068,0822.861,2922.898,52
24.01.201722.965,2522.986,4522.907,7822.949,86
25.01.201723.066,423.066,422.961,3823.049,12
26.01.201723.173,4623.386,4123.145,3123.374,17
27.01.201723.339,1523.397,0923.307,0523.360,78
01.02.201723.211,8823.318,3923.082,6223.318,39
02.02.201723.309,4623.439,0223.131,3723.184,52
03.02.201723.216,9723.226,9222.997,4623.129,21
06.02.201723.239,2923.348,2423.149,723.348,24
07.02.201723.287,8923.403,623.256,6923.331,57
08.02.201723.284,7623.520,7723.160,9923.485,13
09.02.201723.533,5223.644,6323.489,6523.525,14
10.02.201723.645,923.718,4723.573,8523.574,98
13.02.201723.664,5323.751,9223.615,3923.710,98
14.02.201723.695,2923.735,1123.614,4723.703,01
15.02.201723.771,9524.067,6223.771,9523.994,87
16.02.201724.139,3124.161,3923.969,5724.107,7
17.02.201724.077,8724.106,3423.944,6824.033,74
20.02.201724.06624.202,3424.022,1524.146,08
21.02.201724.174,1124.213,6423.909,1523.963,63
22.02.201724.059,0924.201,9623.999,5524.201,96
23.02.201724.122,1824.216,5324.046,9124.114,86
24.02.201724.115,6124.121,9123.958,1323.965,7
27.02.201723.941,8124.067,6823.822,8823.925,05
28.02.201723.952,6424.007,8123.740,7323.740,73
01.03.201723.849,2223.857,2823.730,0523.776,49
02.03.201724.044,4824.080,8723.694,3323.728,07
03.03.201723.618,3623.635,2423.511,623.552,72
06.03.201723.600,4923.691,0523.574,2823.596,28
07.03.201723.630,3523.72823.585,7723.681,07
08.03.201723.627,2823.816,2323.563,1423.782,27
09.03.201723.667,7723.673,5823.456,0623.501,56
10.03.201723.534,9823.603,7723.438,8623.568,67
13.03.201723.643,323.877,5923.567,9323.829,67
14.03.201723.87123.918,1223.768,3423.827,95
15.03.201723.705,0723.842,8123.645,5123.792,85
16.03.201724.101,9824.288,2824.003,7524.288,28
17.03.201724.376,1324.385,8124.237,9724.309,93
20.03.201724.312,5724.501,9924.312,5724.501,99
21.03.201724.565,7324.656,6524.500,3524.593,12
22.03.201724.336,3324.380,4224.207,124.320,41
23.03.201724.381,0424.466,7324.271,2624.327,7
24.03.201724.396,4124.420,7724.263,1724.358,27
27.03.201724.235,6924.434,924.138,7824.193,7
28.03.201724.329,1724.36024.274,5224.345,87
29.03.201724.470,6624.470,6624.330,724.392,05
30.03.201724.429,1224.431,1224.250,424.301,09
31.03.201724.305,5324.329,9824.105,3824.111,59
03.04.201724.236,5624.261,4824.162,5524.261,48
05.04.201724.370,9524.400,824.166,0124.400,8
06.04.201724.310,4124.381,6324.210,6924.273,72
07.04.201724.247,0124.268,3923.982,424.267,3
10.04.201724.302,0124.314,6624.215,5424.262,18
11.04.201724.280,8724.318,1524.007,8524.088,46
12.04.201724.068,9124.313,523.994,1324.313,5
13.04.201724.173,4224.378,3824.158,1624.261,66
18.04.201724.268,1724.276,3123.892,5923.924,54
19.04.201723.875,9823.893,1423.723,8723.825,88
20.04.201723.851,0224.058,8723.827,0724.056,98
21.04.201724.143,0424.190,1423.991,8724.042,02
24.04.201724.185,7624.206,4423.958,1824.139,48
25.04.201724.204,7824.455,9424.201,9124.455,94
26.04.201724.563,2524.637,8524.515,2324.578,43
27.04.201724.663,124.717,4424.455,1224.698,48
28.04.201724.691,2924.697,0324.563,7724.615,13
02.05.201724.773,824.773,824.577,3324.696,13
04.05.201724.680,4524.683,8824.530,9324.683,88
05.05.201724.625,3524.634,2824.358,7224.476,35
08.05.201724.604,2924.624,2124.476,224.577,91
09.05.201724.656,9524.889,8324.548,9724.889,03
10.05.201724.931,8225.164,9724.931,8225.015,42
11.05.201725.101,5325.203,5425.024,7625.125,55
12.05.201725.126,4825.211,2825.087,3225.156,34
15.05.201725.233,3125.385,7225.213,4725.371,59
16.05.201725.413,3525.413,3525.228,4625.335,94
17.05.201725.355,7625.374,9525.245,4425.293,63
18.05.201725.034,1925.263,8125.025,0525.136,52
19.05.201725.171,6625.266,2225.124,0625.174,87
22.05.201725.318,2925.450,0425.201,3425.391,34
23.05.201725.415,5725.486,9825.307,2725.403,15
24.05.201725.382,2625.428,525.296,6625.428,5
25.05.201725.511,4625.680,6725.491,7825.630,78
26.05.201725.670,9825.724,425.588,725.639,27
29.05.201725.672,425.744,7225.579,1525.701,63
31.05.201725.706,4525.817,9525.650,0625.660,65
01.06.201725.736,3525.834,7525.614,6125.809,22
02.06.201725.926,0625.97325.851,8525.924,05
05.06.201725.976,3625.998,6625.801,8425.862,99
06.06.201725.819,5326.019,0125.805,0225.997,14
07.06.201726.025,2126.073,4425.898,8225.974,16
08.06.201725.97426.069,9825.923,2126.063,06
09.06.201726.090,3326.090,3325.922,6826.030,29
12.06.201725.925,4525.957,7825.689,2325.708,04
13.06.201725.826,5225.883,2225.722,6325.852,1
14.06.201725.915,4625.915,4625.713,0225.875,9
15.06.201725.772,2825.772,2825.565,3425.565,34
16.06.201725.601,8125.719,9725.557,825.626,49
19.06.201725.736,225.939,7225.735,0725.924,55
20.06.201726.028,4326.043,125.833,9325.843,04
21.06.201725.752,2725.846,5225.575,9825.694,58
22.06.201725.597,4625.867,9425.597,4625.674,53
23.06.201725.724,2825.770,3725.648,7725.670,05
26.06.201725.727,9325.875,4825.720,3825.871,89
27.06.201725.911,225.929,6125.780,6925.839,99
28.06.201725.735,2125.821,3625.625,7125.683,5
29.06.201725.872,9325.965,4225.814,825.965,42
30.06.201725.679,6425.816,2525.661,4325.764,58
03.07.201725.654,7725.821,3925.654,7725.784,17
04.07.201725.782,8525.838,2725.251,7225.389,01
05.07.201725.354,3825.559,1825.199,8625.521,97
06.07.201725.574,5725.599,725.436,8325.465,22
07.07.201725.377,2125.409,925.315,9125.340,85
10.07.201725.392,0325.622,7525.331,9525.500,06
11.07.201725.605,1925.941,4725.596,2125.877,64
12.07.201725.991,3526.147,325.991,3526.043,64
13.07.201726.340,2926.383,7626.255,3126.346,17
14.07.201726.416,6826.416,6826.295,9926.389,23
17.07.201726.572,9226.618,6626.353,8326.470,58
18.07.201726.489,5226.540,1726.381,1426.524,94
19.07.201726.561,8126.682,6426.541,5626.672,16
20.07.201726.770,4826.794,1826.632,9826.740,21
21.07.201726.777,4426.778,4226.663,2526.706,09
24.07.201726.720,0426.88226.674,526.846,83
25.07.201726.847,5826.889,726.799,7726.852,05
26.07.201726.960,8127.007,2726.786,6326.941,02
27.07.201727.002,727.169,1526.962,0327.131,17
28.07.201727.007,9727.047,8826.928,4426.979,39
31.07.201727.048,4527.324,3827.045,4127.323,99
01.08.201727.326,0427.55827.326,0427.540,23
02.08.201727.645,2827.747,3527.570,527.607,38
03.08.201727.533,5127.601,0527.399,5827.531,01
04.08.201727.564,7127.615,0327.508,1127.562,68
07.08.201727.665,7127.731,9227.629,227.690,36
08.08.201727.684,627.867,5627.626,1927.854,91
09.08.201727.760,0827.876,1227.602,6627.757,09
10.08.201727.791,3627.791,3627.267,0327.444
11.08.201727.000,4327.184,2126.863,7126.883,51
14.08.201727.091,7727.268,2327.032,427.250,23
15.08.201727.371,2527.438,4227.174,9627.174,96
16.08.201727.238,8127.422,327.238,8127.409,07
17.08.201727.610,2927.624,5227.302,4827.344,22
18.08.201726.999,627.236,3226.951,9227.047,57
21.08.201727.100,6327.221,3127.086,4327.154,68
22.08.201727.322,227.509,0627.316,0827.401,67
24.08.201727.642,2327.642,2327.485,8727.518,6
25.08.201727.539,1127.878,3727.480,1127.848,16
28.08.201727.905,5928.071,5927.806,0527.863,29
29.08.201727.744,5827.839,8327.638,7327.765,01
30.08.201727.957,7428.127,927.912,8228.094,61
31.08.201727.934,4527.994,0627.861,4827.970,3
01.09.201728.015,2228.116,727.915,4427.953,16
04.09.201727.881,7127.884,4627.662,2927.740,26
05.09.201727.797,4427.871,7627.685,327.741,35
06.09.201727.671,5627.684,2627.421,7927.613,76
07.09.201727.817,8727.817,8727.492,8227.522,92
08.09.201727.571,5927.708,0927.569,1327.668,47
11.09.201727.877,6927.976,9827.85927.955,13
12.09.201728.068,728.071,5427.883,8327.972,24
13.09.201727.984,2727.984,2727.751,2827.894,08
14.09.201727.788,8427.895,0727.699,0927.777,2
15.09.201727.736,627.893,5827.514,0427.807,59
18.09.201727.971,3728.160,3927.917,1828.159,77
19.09.201728.200,5428.248,1228.032,1728.051,41
20.09.201728.099,2928.149,3628.013,1128.127,8
21.09.201728.091,2428.184,3728.046,9428.110,33
22.09.201727.949,8327.960,9227.845,5227.880,53
25.09.201727.851,5427.851,5427.476,2727.500,34
26.09.201727.308,6127.567,8827.300,3727.513,01
27.09.201727.503,0527.673,427.503,0527.642,43
28.09.201727.661,2727.665,1627.421,627.421,6
29.09.201727.492,1327.581,1327.383,1627.554,3
03.10.201727.884,2128.194,1627.737,3828.173,21
04.10.201728.311,2728.521,7728.311,2728.379,18
06.10.201728.626,4128.626,4128.377,8528.458,04
09.10.201728.440,1728.488,3528.282,0128.326,59
10.10.201728.334,9228.503,8428.260,228.490,83
11.10.201728.622,0128.625,6628.330,7328.389,57
12.10.201728.431,0528.528,7128.343,3228.459,03
13.10.201728.423,6528.492,3928.369,8728.476,43
16.10.201728.661,9828.792,0628.620,3828.692,8
17.10.201728.777,1828.777,1828.641,9528.697,49
18.10.201728.636,228.729,3428.629,7328.711,76
19.10.201728.783,8528.798,7828.094,5428.159,09
20.10.201728.360,0228.519,7628.313,728.487,24
23.10.201728.557,828.557,828.253,3228.305,88
24.10.201728.232,6228.356,128.098,8328.154,97
25.10.201728.238,8528.387,2128.198,5628.302,89
26.10.201728.165,6128.316,228.102,7528.202,38
27.10.201728.332,9128.494,5228.305,7328.438,85
30.10.201728.585,1528.650,8228.336,1928.336,19
31.10.201728.24728.354,1128.183,7928.245,54
01.11.201728.387,5528.606,5928.329,528.594,06
02.11.201728.604,9528.643,5828.492,228.518,64
03.11.201728.603,5128.661,2928.542,6628.603,61
06.11.201728.616,3528.650,7928.137,7728.596,8
07.11.201728.715,429.017,428.715,0728.994,34
08.11.201728.950,529.123,4428.885,0728.907,6
09.11.201728.987,7929.192,5128.960,0529.136,57
10.11.201729.060,1329.237,8529.036,4529.120,92
13.11.201729.058,2329.258,529.058,2329.182,18
14.11.201729.272,129.320,0329.143,6329.152,12
15.11.201729.026,1129.106,4928.851,6928.851,69
16.11.201728.963,7729.095,4928.877,7629.018,76
17.11.201729.214,3629.341,9229.158,3529.199,04
20.11.201729.227,0829.299,8729.089,5829.260,31
21.11.201729.369,6929.818,0729.343,4829.818,07
22.11.201730.087,1930.199,6929.911,0730.003,49
23.11.201730.033,1830.169,9929.593,7929.707,94
24.11.201729.788,1829.918,9229.696,5929.866,32
27.11.201729.857,6529.859,1129.610,9629.686,19
28.11.201729.608,6429.687,4529.334,5929.680,85
29.11.201729.813,9429.831,1929.563,3929.623,83
30.11.201729.340,2729.353,5129.127,329.177,35
01.12.201729.261,3129.345,9729.028,7629.074,24
04.12.201728.951,1929.343,7828.803,1929.138,28
05.12.201728.898,5829.124,2428.838,1228.842,8
06.12.201728.850,3628.929,2128.204,5328.224,8
07.12.201728.366,1428.478,3428.134,9328.303,19
08.12.201728.400,0128.705,7628.344,3928.639,85
11.12.201728.645,4128.998,5128.645,4128.965,29
12.12.201728.972,7429.066,7728.745,7328.793,88
13.12.201728.856,7829.276,6728.707,629.222,1
14.12.201729.335,7629.367,5129.047,6129.166,38
15.12.201729.000,1129.017,6628.738,8428.848,11
18.12.201728.923,5329.143,3328.821,1929.050,41
19.12.201729.193,7429.339,1129.144,1729.253,66
20.12.201729.199,2929.326,5229.159,2829.234,09
21.12.201729.209,6429.431,8129.145,1329.367,06
22.12.201729.505,0529.578,0129.413,8629.578,01
27.12.201729.632,9729.693,8229.516,5129.597,66
28.12.201729.684,7929.873,129.661,0629.863,71
29.12.201729.914,0529.997,9629.849,3129.919,15