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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 28.879,1497
KAPANIŞ 28.850,3293

En Düşük

DÜŞÜK 24.540,63

En Yüksek

YÜKSEK 33.484,08
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201830.028,2930.515,3130.028,2930.515,31
03.01.201830.658,7330.724,3230.456,7630.560,95
04.01.201830.691,7130.796,9330.560,4330.736,48
05.01.201830.893,8630.911,0130.638,5330.814,64
08.01.201830.895,0930.929,1530.732,5430.899,53
09.01.201830.933,5131.056,730.852,4331.011,41
10.01.201831.009,2431.267,5730.928,5831.073,72
11.01.201831.066,2131.133,1830.950,0731.120,39
12.01.201831.298,0531.412,5431.198,3631.412,54
15.01.201831.702,5631.733,1831.265,2531.338,87
16.01.201831.423,6231.904,7531.423,6231.904,75
17.01.201831.825,5231.983,4131.642,2731.983,41
18.01.201832.148,4532.233,8131.869,732.121,94
19.01.201832.142,1632.254,8931.98632.254,89
22.01.201832.276,9632.417,2332.046,8432.393,41
23.01.201832.606,1432.930,732.554,2332.930,7
24.01.201832.907,2333.018,7132.728,5132.958,69
25.01.201832.979,3832.998,0532.650,2232.654,45
26.01.201832.836,2833.223,5832.794,1333.154,12
29.01.201833.335,4833.484,0832.897,0432.966,89
30.01.201832.751,7232.976,7532.501,3532.607,29
31.01.201832.435,7632.933,9832.330,3932.887,27
01.02.201832.950,333.048,0432.642,0932.642,09
02.02.201832.569,0132.778,5132.321,4232.601,78
05.02.201831.715,5632.394,8731.712,0232.245,22
06.02.201831.028,6831.286,0330.577,8330.595,42
07.02.201831.378,3531.472,4730.292,1530.323,2
08.02.201830.555,830.739,1130.251,3230.451,27
09.02.201829.679,2129.679,2129.129,2629.507,42
12.02.201829.713,0829.801,5229.459,6329.459,63
13.02.201829.850,1530.16929.783,129.839,53
14.02.201830.024,4730.637,2329.968,5430.515,6
15.02.201830.958,7131.145,130.816,6531.115,43
20.02.201831.165,2931.339,6930.720,4830.873,63
21.02.201831.050,5231.477,8530.885,9531.431,89
22.02.201831.084,4531.195,2730.930,130.965,68
23.02.201831.289,0831.386,8131.149,3231.267,17
26.02.201831.528,2931.567,4631.273,9531.498,6
27.02.201831.790,8531.798,9831.141,5231.268,66
28.02.201831.037,4131.061,7630.703,930.844,72
01.03.201830.476,9931.081,6830.453,8231.044,25
02.03.201830.611,130.670,9430.477,9530.583,45
05.03.201830.524,2630.679,4729.852,4229.886,39
06.03.201830.380,9630.620,0630.129,830.510,73
07.03.201830.323,7730.673,0830.117,430.196,92
08.03.201830.523,6830.724,0330.428,6330.654,52
09.03.201830.858,2730.996,2130.840,830.996,21
12.03.201831.536,331.607,5831.342,4831.594,33
13.03.201831.570,231.709,9931.461,4731.601,45
14.03.201831.321,7931.453,4831.141,8531.435,01
15.03.201831.181,1531.583,3831.121,6631.541,1
16.03.201831.363,0331.564,7831.337,4531.501,97
19.03.201831.370,4731.656,331.244,6231.513,76
20.03.201831.315,4231.576,0531.183,431.549,93
21.03.201831.811,9831.978,1431.381,5431.414,52
22.03.201831.575,9331.686,6731.018,4431.071,05
23.03.201829.930,2330.320,3129.930,2330.309,29
26.03.201830.267,0730.548,7729.995,1630.548,77
27.03.201830.985,7530.985,7530.738,7630.790,83
28.03.201830.510,3830.637,2130.022,5330.022,53
29.03.201830.154,1830.252,9529.820,0830.093,38
03.04.201829.927,8830.269,2829.755,3630.180,1
04.04.201830.244,2230.329,0829.518,6929.518,69
06.04.201829.750,2429.980,5629.608,3329.844,94
09.04.201830.104,3230.514,829.909,3730.229,58
10.04.201830.205,0930.806,8630.163,0930.728,74
11.04.201830.761,2331.021,1230.723,0730.897,71
12.04.201831.094,1131.094,1130.637,1430.831,28
13.04.201831.076,7631.076,7630.709,1130.808,38
16.04.201830.849,7230.849,7230.190,7530.315,59
17.04.201830.354,8930.477,7930.012,730.062,75
18.04.201830.469,9530.484,2629.979,430.284,25
19.04.201830.532,9530.761,4730.45130.708,44
20.04.201830.647,9430.848,4730.355,7930.418,33
23.04.201830.327,0330.481,8630.184,4530.254,4
24.04.201830.353,8330.665,130.335,2930.636,24
25.04.201830.486,8630.507,1930.244,1630.328,15
26.04.201830.378,1530.463,4229.871,230.007,68
27.04.201830.300,8330.33630.019,1230.280,67
30.04.201830.530,430.853,1330.483,9130.808,45
02.05.201830.782,2130.824,7730.570,8130.723,88
03.05.201830.405,4830.432,0730.118,6530.313,37
04.05.201830.316,9830.341,4629.859,329.926,5
07.05.201830.102,0630.138,3329.791,8729.994,26
08.05.201830.123,7730.444,2230.123,7730.402,81
09.05.201830.452,1630.568,7630.346,6230.536,14
10.05.201830.716,9730.851,330.712,9330.809,22
11.05.201831.151,831.277,3931.032,4431.122,06
14.05.201831.498,3631.592,5631.423,5731.541,08
15.05.201831.573,1831.573,1831.152,0331.152,03
16.05.201831.014,7231.218,0830.818,7831.110,2
17.05.201831.416,7131.416,7130.942,1530.942,15
18.05.201831.033,9731.148,0630.904,6831.047,91
21.05.201831.232,7931.464,131.232,7931.234,35
23.05.201831.191,8731.191,8730.665,6430.665,64
24.05.201830.718,6630.788,9730.589,3830.760,41
25.05.201830.664,2730.736,9730.525,7430.588,04
28.05.201830.759,8430.839,330.530,4730.792,26
29.05.201830.647,2630.713,3230.454,1830.484,58
30.05.201830.109,3730.241,2329.964,3430.056,79
31.05.201830.274,1830.533,5830.148,4330.468,56
01.06.201830.548,7830.581,1230.363,4930.492,91
04.06.201830.836,7731.012,9230.743,1830.997,98
05.06.201831.009,4731.188,9330.896,1131.093,45
06.06.201831.162,0231.332,4231.161,3731.259,1
07.06.201831.464,6331.521,1331.369,2831.512,63
08.06.201831.435,2631.435,2630.874,130.958,21
11.06.201831.016,5231.134,0330.898,5731.063,7
12.06.201831.029,8531.242,8630.944,9731.103,06
13.06.201830.990,3731.023,7330.688,2630.725,15
14.06.201830.684,0730.777,9630.349,9630.440,17
15.06.201830.411,0730.519,2930.259,1130.309,49
19.06.201829.999,0130.012,0429.332,2829.468,15
20.06.201829.478,4629.944,329.406,229.696,17
21.06.201829.764,0529.882,2729.285,7129.296,05
22.06.201829.215,5429.436,8429.089,3929.338,7
25.06.201829.326,1229.403,3628.895,428.961,39
26.06.201828.881,1829.034,2328.505,0928.881,4
27.06.201828.957,6428.988,8328.342,8228.356,26
28.06.201828.368,0128.567,2928.169,128.497,32
29.06.201828.463,8528.962,2928.463,8528.955,11
03.07.201828.61728.61727.990,4528.545,57
04.07.201828.546,3228.642,3428.141,2828.241,67
05.07.201828.101,8528.320,927.830,7528.182,09
06.07.201828.254,3728.554,2127.925,3328.315,62
09.07.201828.606,1628.821,5428.518,5228.688,5
10.07.201828.900,7128.981,9328.682,2528.682,25
11.07.201828.013,7228.365,7228.013,7228.311,69
12.07.201828.260,0928.614,5328.217,3128.480,83
13.07.201828.689,1828.715,3628.500,5128.525,44
16.07.201828.580,9628.699,2128.32728.539,66
17.07.201828.451,528.460,8728.137,9528.181,68
18.07.201828.352,1128.386,3828.045,4728.117,42
19.07.201828.251,1628.329,9827.998,3628.010,86
20.07.201828.054,7628.294,7427.745,8528.224,48
23.07.201828.298,6128.391,5828.091,0628.256,12
24.07.201828.282,328.71828.282,328.662,57
25.07.201828.906,9728.964,7928.764,3528.920,9
26.07.201829.083,429.083,428.625,0828.781,14
27.07.201828.734,7328.816,6928.572,7928.804,28
30.07.201828.631,0528.839,2428.539,5628.733,13
31.07.201828.663,1428.682,3128.538,0328.583,01
01.08.201828.756,7228.772,828.219,9728.340,74
02.08.201828.159,0128.218,2827.578,0927.714,56
03.08.201827.751,627.786,1527.604,5627.676,32
06.08.201827.885,5128.074,5327.730,4227.819,56
07.08.201827.889,4428.266,6827.843,1628.248,88
08.08.201828.473,4828.473,4828.224,4628.359,14
09.08.201828.260,528.728,1728.192,8128.607,3
10.08.201828.614,7328.665,928.296,9928.366,62
13.08.201827.956,7828.085,1727.823,2127.936,57
14.08.201827.938,3227.946,5527.522,8227.752,93
15.08.201827.724,7227.727,2727.249,0827.323,59
16.08.201826.871,1127.405,2526.871,1127.100,06
17.08.201827.388,5727.450,8427.101,127.213,41
20.08.201827.273,7827.609,827.209,2227.598,02
21.08.201827.670,5427.771,327.526,327.752,79
22.08.201827.836,6827.954,5227.579,827.927,58
23.08.201828.005,3328.051,6527.659,2127.790,46
24.08.201827.565,9827.830,9127.532,0627.671,87
27.08.201828.016,6628.289,0627.956,0428.271,27
28.08.201828.530,8928.579,6428.234,5328.351,62
29.08.201828.362,8428.485,8328.272,1328.416,44
30.08.201828.533,9328.533,9328.121,428.164,05
31.08.201827.798,2127.962,0327.720,3227.888,55
03.09.201827.809,4527.822,1927.577,0427.712,54
04.09.201827.619,1827.984,8927.563,7927.973,34
05.09.201827.789,0227.861,9927.208,3427.243,85
06.09.201827.069,2127.268,3926.818,8226.974,82
07.09.201826.895,8727.196,5726.669,5826.973,47
10.09.201826.922,2726.926,6326.453,2926.613,42
11.09.201826.611,9326.690,6526.394,8726.422,55
12.09.201826.462,8226.468,9126.219,5626.345,04
13.09.201826.798,3927.014,4926.648,7727.014,49
14.09.201827.229,7927.340,0227.027,4527.286,41
17.09.201827.029,9127.037,4826.763,2126.932,85
18.09.201826.846,3327.156,5526.648,9927.084,66
19.09.201827.170,0227.488,3527.085,7927.407,37
20.09.201827.605,7227.628,1927.327,2327.477,67
21.09.201827.712,3527.965,9627.536,2727.953,58
24.09.201827.783,8527.783,8527.425,0127.499,39
26.09.201827.606,8128.031,8127.589,3727.816,87
27.09.201827.912,5127.928,2927.638,5427.715,67
28.09.201827.879,0627.927,9527.672,8327.788,52
02.10.201827.716,1627.716,1627.073,0827.126,38
03.10.201826.840,227.270,1626.840,227.091,26
04.10.201827.029,427.029,426.551,4426.623,87
05.10.201826.503,7526.639,6426.373,4626.572,57
08.10.201826.717,626.717,626.187,8326.202,57
09.10.201826.194,1726.366,626.067,5126.172,91
10.10.201826.281,2826.499,8426.193,0726.193,07
11.10.201825.392,925.437,8525.125,2225.266,37
12.10.201825.401,4125.835,7625.286,8625.801,49
15.10.201825.683,5925.683,5925.399,5425.445,06
16.10.201825.586,1625.712,1325.266,5425.462,26
18.10.201825.674,6625.674,6625.261,7225.454,55
19.10.201825.172,0325.743,4525.090,325.561,4
22.10.201825.668,3326.234,8625.668,3326.153,15
23.10.201826.015,4926.015,4925.315,7625.346,55
24.10.201825.401,1725.653,3625.194,2925.249,78
25.10.201824.766,7224.994,4624.653,7924.994,46
26.10.201825.031,4925.062,224.589,0424.717,63
29.10.201824.955,7924.955,7924.594,7424.812,04
30.10.201824.765,1224.939,1824.540,6324.585,53
31.10.201824.752,8324.979,6924.700,1124.979,69
01.11.201825.228,7525.535,1225.190,925.416
02.11.201825.980,4426.486,3525.909,7126.486,35
05.11.201826.050,3426.146,8125.747,5225.934,39
06.11.201826.062,2426.159,8325.826,6926.120,96
07.11.201826.125,0926.530,8725.920,7226.147,69
08.11.201826.491,2726.491,2726.141,2526.227,72
09.11.201825.925,0925.925,0925.475,3225.601,92
12.11.201825.576,2825.765,9625.505,3325.633,18
13.11.201825.092,325.792,8725.092,325.792,87
14.11.201825.874,3625.874,3625.489,8625.654,43
15.11.201825.862,1826.127,1425.611,7226.103,34
16.11.201826.041,5626.197,3125.850,0426.183,53
19.11.201826.278,8726.397,3926.146,3926.372
20.11.201826.043,5126.132,2925.776,2225.840,34
21.11.201825.496,8525.998,2825.494,5125.971,47
22.11.201826.139,3926.139,3925.873,3826.019,41
23.11.201825.950,0725.983,2525.807,2625.927,68
26.11.201826.099,3526.413,7626.031,926.376,18
27.11.201826.345,3726.417,8426.158,9726.331,96
28.11.201826.406,6826.705,326.332,6626.682,56
29.11.201826.904,2126.923,3326.399,8126.451,03
30.11.201826.506,0926.683,2526.396,6226.506,75
03.12.201827.185,6627.259,4327.006,8327.182,04
04.12.201827.119,1927.260,4426.984,7127.260,44
05.12.201826.745,6926.914,8726.745,6926.819,68
06.12.201826.349,4226.381,1226.016,0926.156,38
07.12.201826.249,8126.280,6626.055,7826.063,76
10.12.201825.794,9525.845,3425.570,8925.752,38
11.12.201825.623,425.861,7325.623,425.771,67
12.12.201826.054,0126.238,7326.013,3626.186,71
13.12.201826.417,8926.581,9326.314,7726.524,35
14.12.201826.21926.21926.061,4726.094,79
17.12.201826.178,0426.186,326.002,326.087,98
18.12.201825.903,9826.152,8825.713,525.814,25
19.12.201825.860,6825.925,9925.784,0925.865,39
20.12.201825.723,5325.859,8225.416,8825.623,53
21.12.201825.512,325.805,6125.313,7525.753,42
24.12.201825.515,425.651,3825.421,4325.651,38
27.12.201825.818,8125.920,6325.446,825.478,88
28.12.201825.502,3425.600,2525.416,3625.504,2
31.12.201825.732,5225.916,2325.682,6625.845,7