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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 25.327,0912
KAPANIŞ 25.302,0962

En Düşük

DÜŞÜK 21.139,26

En Yüksek

YÜKSEK 29.174,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202028.249,3728.543,5228.245,9728.543,52
03.01.202028.828,3628.883,328.428,1728.451,5
06.01.202028.326,528.367,8728.054,2928.226,19
07.01.202028.352,6828.473,0828.264,0728.322,06
08.01.202027.999,5828.198,6127.857,7328.087,92
09.01.202028.367,6528.56128.325,8628.561
10.01.202028.665,1428.665,1428.504,2728.638,2
13.01.202028.772,3728.971,428.671,8428.954,94
14.01.202029.149,5329.149,5328.790,4928.885,14
15.01.202028.891,0728.972,6828.619,128.773,59
16.01.202028.806,1228.987,7328.709,5728.883,04
17.01.202028.988,1629.101,1528.813,1329.056,42
20.01.202029.169,1229.174,9228.795,4228.795,91
21.01.202028.449,3828.492,0327.980,527.985,33
22.01.202028.116,528.393,9327.937,6828.341,04
23.01.202028.109,7528.133,0327.706,3727.909,12
24.01.202027.935,4227.977,6327.774,527.949,64
29.01.202027.101,5427.333,327.101,5427.160,63
30.01.202027.030,6127.134,5526.330,0526.449,13
31.01.202026.757,6126.818,8426.295,4926.312,63
03.02.202026.189,6126.512,5826.145,5926.356,98
04.02.202026.491,6626.730,2626.491,6626.675,98
05.02.202026.869,3226.926,1226.641,9226.786,74
06.02.202027.174,5327.608,2227.029,4927.493,7
07.02.202027.356,2827.410,5827.224,1227.404,27
10.02.202027.092,1527.314,6427.044,8827.241,34
11.02.202027.514,2527.674,8127.436,9927.583,88
12.02.202027.717,2227.892,4827.614,8327.823,66
13.02.202027.953,6527.953,6527.695,627.730
14.02.202027.698,5627.960,6627.695,5927.815,6
17.02.202027.766,7128.055,5827.766,7127.959,6
18.02.202027.766,527.771,327.496,2527.530,2
19.02.202027.486,4627.697,4627.448,627.655,81
20.02.202027.767,2827.767,2827.383,1327.609,16
21.02.202027.450,4627.484,5327.264,7827.308,81
24.02.202027.105,3527.105,3526.813,2226.820,88
25.02.202026.722,3926.914,0526.667,0426.893,23
26.02.202026.479,926.776,0626.479,926.696,49
27.02.202026.529,1726.849,5726.419,9726.778,62
28.02.202026.249,0626.313,5525.989,4126.129,93
02.03.202026.077,7326.375,9126.077,7326.291,68
03.03.202026.419,1326.527,7526.233,3926.284,82
04.03.202026.321,5626.372,4826.038,3926.222,07
05.03.202026.348,1626.805,5826.315,3626.767,87
06.03.202026.397,7826.408,826.084,2326.146,67
09.03.202025.134,0225.321,2824.948,3825.040,46
10.03.202025.285,6825.578,6124.978,9725.392,51
11.03.202025.459,9625.493,2325.140,3825.231,61
12.03.202024.657,6724.657,6724.117,9424.309,07
13.03.202022.519,3224.184,4822.519,3224.032,91
16.03.202023.317,8123.631,5322.842,2523.063,57
17.03.202023.001,7623.401,222.676,4623.263,73
18.03.202023.023,3423.425,0322.167,4222.291,82
19.03.202022.221,3822.380,3421.139,2621.709,13
20.03.202022.147,3422.805,0722.147,3422.805,07
23.03.202021.659,5522.064,3121.659,5521.696,13
24.03.202022.497,5722.753,0122.383,2522.663,49
25.03.202023.255,9123.569,4523.062,2323.527,19
26.03.202023.604,8323.604,8323.163,6723.352,34
27.03.202023.768,4123.791,223.354,0123.484,28
30.03.202023.020,8523.491,5122.973,3323.175,11
31.03.202023.613,2723.627,5323.238,0423.603,48
01.04.202023.365,923.540,0122.947,6423.085,79
02.04.202022.838,6723.280,0622.756,1323.280,06
03.04.202023.072,9523.236,1123.030,5823.236,11
06.04.202023.558,8323.832,9323.271,4723.749,12
07.04.202024.093,0524.262,0123.796,0324.253,29
08.04.202024.191,3224.191,3223.897,423.970,37
09.04.202024.181,3224.308,6924.045,1824.300,33
14.04.202024.347,6124.546,3924.283,1324.435,4
15.04.202024.499,8624.603,624.090,524.145,34
16.04.202024.025,4524.102,9123.854,7924.006,45
17.04.202024.457,8324.666,6424.308,7824.380
20.04.202024.503,5624.503,5624.225,5524.330,02
21.04.202024.247,8424.247,8423.676,1323.793,55
22.04.202023.540,5423.939,2923.483,3123.893,36
23.04.202023.983,6524.107,8823.806,323.977,32
24.04.202023.844,5523.957,1723.730,4923.831,33
27.04.202024.030,6624.318,8124.030,5424.280,14
28.04.202024.401,1224.582,6624.176,8824.575,96
29.04.202024.786,0224.855,4724.549,6224.643,59
04.05.202023.895,1123.897,5323.584,9523.613,8
05.05.202023.755,7723.928,4523.697,8823.868,66
06.05.202023.868,0224.235,0323.868,0224.137,48
07.05.202024.120,8124.120,8123.913,523.980,63
08.05.202024.193,3624.263,7324.097,1224.230,17
11.05.202024.470,1824.766,8324.470,1824.602,06
12.05.202024.35824.411,0424.136,224.245,68
13.05.202024.111,6724.320,223.979,3724.180,3
14.05.202024.038,0724.081,1923.790,2723.829,74
15.05.202023.834,6823.985,1223.671,6123.797,47
18.05.202023.736,6723.952,0523.722,1723.934,77
19.05.202024.489,5524.552,5524.314,4524.388,13
20.05.202024.462,924.514,8724.315,7524.399,95
21.05.202024.528,9124.528,9124.208,1624.280,03
22.05.202023.756,9123.756,9122.878,2622.930,14
25.05.202022.725,722.968,6522.519,7322.952,24
26.05.202023.198,3423.481,4823.165,4923.384,66
27.05.202023.515,1423.515,1423.134,6123.301,36
28.05.202023.206,7523.451,7822.779,6223.132,76
29.05.202022.781,1123.089,7722.781,1122.961,47
01.06.202023.539,9123.806,3223.539,9123.732,52
02.06.202023.792,2423.995,9423.766,1523.995,94
03.06.202024.303,5624.364,0124.219,9624.325,62
04.06.202024.643,8424.643,8424.204,124.366,3
05.06.202024.388,1824.810,2224.253,5624.770,41
08.06.202025.018,0525.018,7824.678,5524.776,77
09.06.202024.906,0125.253,6724.837,7325.057,22
10.06.202025.179,0325.303,7824.968,325.049,73
11.06.202024.997,8425.059,3224.480,1524.480,15
12.06.202023.920,724.317,7223.895,0324.301,38
15.06.202023.991,3824.242,9723.684,9623.776,95
16.06.202024.318,1524.534,7724.302,2524.344,09
17.06.202024.363,3924.532,0124.195,8224.481,41
18.06.202024.386,3124.464,9424.121,8924.464,94
19.06.202024.373,3624.776,5424.334,3624.643,89
22.06.202024.528,5324.628,9524.391,1724.511,34
23.06.202024.541,4424.907,3424.184,8824.907,34
24.06.202025.034,8725.071,3224.770,9524.781,58
26.06.202024.697,9824.756,5824.537,7724.549,99
29.06.202024.627,6424.627,6424.148,6224.301,28
30.06.202024.468,2424.598,6124.271,7724.427,19
02.07.202024.563,5725.124,1924.563,5725.124,19
03.07.202025.319,2825.453,5825.182,625.373,12
06.07.202025.545,5426.453,6125.543,1526.339,16
07.07.202026.571,0826.782,6225.911,7425.975,66
08.07.202026.078,6126.299,8425.849,7826.129,18
09.07.202026.351,1326.374,9426.016,7526.210,16
10.07.202025.931,7826.137,9125.570,3625.727,41
13.07.202025.848,826.103,8425.715,2425.772,12
14.07.202025.663,1625.663,1625.254,3225.477,89
15.07.202025.888,7825.888,7825.299,3625.481,58
16.07.202025.549,425.576,4924.919,9524.970,69
17.07.202025.142,0625.263,9725.015,2825.089,17
20.07.202025.019,625.222,1124.766,1725.057,99
21.07.202025.427,0625.635,6625.378,3825.635,66
22.07.202025.575,2525.779,6625.057,9425.057,94
23.07.202025.235,925.346,3624.992,3725.263
24.07.202025.040,7625.101,124.598,4624.705,33
27.07.202024.909,9624.972,4624.526,9124.603,26
28.07.202024.942,7424.942,7424.642,3524.772,76
29.07.202024.710,5124.905,4424.671,5124.883,14
30.07.202024.979,2425.197,3124.616,0524.710,59
31.07.202024.747,2924.938,8524.534,7924.595,35
03.08.202024.566,8124.647,2824.250,9824.458,13
04.08.202024.664,625.062,4124.539,4424.946,63
05.08.202025.029,3925.167,2224.868,2925.102,54
06.08.202025.201,4425.201,4424.641,0924.930,58
07.08.202024.909,3724.909,3724.167,7924.531,62
10.08.202024.376,8224.536,0124.272,6724.377,43
11.08.202024.662,0425.031,5724.662,0424.890,68
12.08.202024.868,6325.291,824.685,4425.244,02
13.08.202025.490,0225.490,0225.144,4625.230,67
14.08.202025.072,4525.378,5325.040,5525.183,01
17.08.202025.212,2825.588,6725.163,2925.347,34
18.08.202025.470,9725.470,9725.257,8825.367,38
19.08.202025.359,0325.382,5125.079,2525.178,91
20.08.202025.055,3525.055,3524.621,3224.791,39
21.08.202025.007,1325.178,7924.885,8625.113,84
24.08.202025.352,7925.551,5825.325,1525.551,58
25.08.202025.586,9925.621,0825.352,2625.486,22
26.08.202025.520,4125.603,1725.360,0325.491,79
27.08.202025.469,7725.469,7725.186,4225.281,15
28.08.202025.330,7725.749,425.258,1625.422,06
31.08.202025.732,4925.847,1125.177,0525.177,05
01.09.202025.085,6725.254,1424.995,4525.184,85
02.09.202025.239,8625.239,8624.931,1725.120,09
03.09.202025.026,9925.216,0224.854,5825.007,6
04.09.202024.668,824.813,9624.488,6424.695,45
07.09.202024.621,0224.908,2924.475,6124.589,65
08.09.202024.785,2624.785,2624.341,3224.624,34
09.09.202024.295,4224.520,9224.213,3624.468,93
10.09.202024.584,9424.615,624.293,2124.313,54
11.09.202024.352,6324.572,6624.293,0324.503,31
14.09.202024.569,0324.750,9524.556,5224.640,28
15.09.202024.621,6524.826,8724.621,6524.732,76
16.09.202024.823,9624.829,8724.635,2424.725,63
17.09.202024.676,4124.713,7924.250,924.340,85
18.09.202024.381,1324.501,1624.295,0124.455,41
21.09.202024.483,9124.542,5523.928,0223.950,69
22.09.202023.839,6723.908,5123.675,6223.716,85
23.09.202023.701,1223.795,1923.559,9923.742,51
24.09.202023.537,8323.590,4223.225,3323.311,07
25.09.202023.425,7523.495,2623.124,2523.235,42
28.09.202023.284,0923.523,8123.250,3423.476,05
29.09.202023.584,6123.601,423.256,9223.275,53
30.09.202023.548,8923.780,8723.368,4923.459,05
05.10.202024.039,3924.039,3923.674,5223.767,78
06.10.202023.895,2124.005,0323.842,2523.980,65
07.10.202023.999,7924.243,9123.905,4224.242,86
08.10.202024.263,3324.263,3324.021,9324.193,35
09.10.202024.343,8124.343,8124.059,2924.119,13
12.10.202024.217,2524.702,8124.196,824.649,68
14.10.202024.808,8524.808,8524.498,9424.667,09
15.10.202024.533,7524.573,2524.102,2124.158,54
16.10.202024.194,4124.456,9724.194,4124.386,79
19.10.202024.565,4324.771,8524.478,4724.542,26
20.10.202024.571,6424.600,3924.456,8424.569,54
21.10.202024.695,5424.90324.653,1624.754,42
22.10.202024.696,3124.817,0124.556,5524.786,13
23.10.202024.773,1224.970,5924.683,2524.918,78
27.10.202024.839,9724.872,5224.602,1124.787,19
28.10.202024.773,5424.844,7924.586,0624.708,8
29.10.202024.290,0124.678,924.258,5624.586,6
30.10.202024.535,924.600,5424.029,9524.107,42
02.11.202024.274,8324.486,0224.232,6624.460,01
03.11.202024.689,5625.048,5324.689,5124.939,73
04.11.202024.79025.093,7224.733,2324.886,14
05.11.202025.500,9125.695,9225.343,4425.695,92
06.11.202025.750,7825.799,9725.540,9825.712,97
09.11.202026.157,7726.172,2325.950,4126.016,17
10.11.202026.474,0426.474,0426.041,8726.301,49
11.11.202026.226,826.432,5626.168,6326.226,99
12.11.202026.409,3426.460,9426.071,1526.169,39
13.11.202026.114,626.156,8625.909,1826.156,86
16.11.202026.362,0726.394,426.191,5426.381,68
17.11.202026.515,0926.530,5426.339,8826.415,1
18.11.202026.434,2426.618,0126.344,8626.544,3
19.11.202026.460,6126.460,6126.311,6426.356,98
20.11.202026.406,8726.564,2526.313,2826.451,55
23.11.202026.659,7926.662,6626.369,3426.486,21
24.11.202026.630,3426.630,3426.409,7726.588,21
25.11.202026.819,9627.040,4126.591,326.669,76
26.11.202026.695,2526.819,4526.61226.819,45
27.11.202026.758,4927.009,1526.704,626.894,69
30.11.202026.853,3926.960,9326.322,6826.341,5
01.12.202026.422,7126.662,1826.375,2426.567,69
02.12.202026.670,1226.670,1226.379,4826.532,59
03.12.202026.623,4226.781,9926.556,0226.728,51
04.12.202026.811,5926.835,9226.652,3426.835,92
07.12.202026.870,5826.870,5826.256,426.506,86
08.12.202026.460,3526.460,3526.270,9126.304,57
09.12.202026.510,4226.666,9426.445,6626.502,85
10.12.202026.335,2626.434,4726.287,0226.410,6
11.12.202026.634,2126.704,0126.443,0126.505,88
14.12.202026.522,126.544,1226.318,1126.389,53
15.12.202026.418,9326.436,0426.127,6826.207,3
16.12.202026.421,2126.510,1926.318,7426.460,3
17.12.202026.608,4426.678,3826.390,5926.678,38
18.12.202026.650,4926.668,126.363,0526.498,61
21.12.202026.422,6226.498,6526.274,6526.306,69
22.12.202026.260,7826.365,225.998,8726.119,26
23.12.202026.083,1126.343,126.071,7626.343,1
24.12.202026.342,8726.470,426.221,326.386,57
28.12.202026.288,3726.514,0826.264,3226.314,64
29.12.202026.490,4526.618,7826.432,9126.568,5
30.12.202026.695,1127.159,4726.670,9727.147,12
31.12.202027.194,7927.340,9927.163,5127.231,14