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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 27.129,4494
KAPANIŞ 27.092,8959

En Düşük

DÜŞÜK 22.665,25

En Yüksek

YÜKSEK 31.183,36
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202127.087,1327.502,8327.079,2427.472,82
05.01.202127.281,3427.690,2127.150,3827.649,87
06.01.202127.613,3427.756,4327.389,7827.692,31
07.01.202127.715,9427.752,3627.457,4727.548,53
08.01.202127.630,0327.920,7727.538,227.878,23
11.01.202128.003,9828.176,6527.794,8127.908,23
12.01.202127.894,2928.276,7527.781,4228.276,75
13.01.202128.309,3228.414,5428.136,6428.235,61
14.01.202128.408,1228.510,9228.280,0928.496,87
15.01.202128.394,3728.667,5928.294,6628.573,87
18.01.202128.454,5928.864,2528.390,2928.862,78
19.01.202129.100,1729.848,4329.100,1729.642,29
20.01.202129.794,4129.993,4729.676,5429.962,48
21.01.202129.951,7830.135,529.745,8729.927,77
22.01.202129.809,2329.862,8929.413,5229.447,86
25.01.202129.677,330.191,1629.673,2630.159,02
26.01.202129.892,8529.965,1129.345,7429.391,27
27.01.202129.556,5829.636,6329.194,3729.297,54
28.01.202128.914,8529.191,6828.467,0128.550,78
29.01.202128.826,1828.972,0628.259,7328.283,72
01.02.202128.457,8528.982,7728.382,2628.892,87
02.02.202129.378,1229.51129.198,8629.248,71
03.02.202129.305,4129.31228.967,0129.307,47
04.02.202129.093,5429.40928.775,3829.113,51
05.02.202129.305,0929.495,6429.184,0929.288,69
08.02.202129.629,0829.706,0829.293,6429.319,48
09.02.202129.442,529.527,6729.263,9829.476,2
10.02.202129.796,1930.075,529.732,2330.038,73
11.02.202129.995,2830.184,1729.828,6230.173,58
16.02.202130.675,8230.793,4830.497,430.746,67
17.02.202130.636,3731.168,330.503,4631.084,95
18.02.202131.183,3631.183,3630.570,5530.595,28
19.02.202130.483,4630.720,1530.099,7130.644,74
22.02.202131.071,6131.071,6130.298,5830.319,84
23.02.202130.189,9730.948,4730.126,430.632,65
24.02.202130.702,6530.792,8829.532,6829.718,25
25.02.202130.174,2230.453,1229.833,0530.074,18
26.02.202129.412,1329.579,6728.980,2128.980,21
01.03.202129.457,8929.550,7529.195,9729.452,58
02.03.202129.708,3929.765,9628.957,3129.095,87
03.03.202129.249,4329.91229.183,5929.880,43
04.03.202129.525,4829.597,1629.102,129.236,8
05.03.202128.667,1429.397,2728.513,1329.098,3
08.03.202129.362,5929.386,3328.422,2728.540,84
09.03.202128.665,2629.047,1328.326,1328.773,24
10.03.202129.255,3729.255,3728.710,9128.907,53
11.03.202128.909,9829.412,4228.893,2129.385,62
12.03.202129.550,3729.550,3728.707,3528.739,73
15.03.202128.923,9529.178,9928.612,7428.833,77
16.03.202129.036,8229.118,6228.872,429.027,7
17.03.202128.992,2429.180,0128.780,2329.034,13
18.03.202129.317,6129.596,5829.317,6129.405,73
19.03.202129.158,4829.271,428.737,5428.990,95
22.03.202128.801,0929.139,0728.801,0928.885,35
23.03.202129.008,0229.043,1828.376,2228.497,39
24.03.202128.437,4928.457,8727.827,0527.918,15
25.03.202127.628,0828.032,0127.505,0827.899,62
26.03.202128.043,6528.415,1528.014,2928.336,44
29.03.202128.317,3228.484,6628.132,3628.338,31
30.03.202128.552,7728.694,1528.371,2328.577,51
31.03.202128.802,5328.802,5328.332,7828.378,36
01.04.202128.594,5528.938,7428.511,6528.938,74
07.04.202129.101,429.101,428.598,8628.674,81
08.04.202128.604,1229.054,8228.587,1129.008,08
09.04.202129.152,4429.152,4428.604,5528.698,81
12.04.202128.791,9728.791,9728.274,2728.453,29
13.04.202128.557,8428.877,1528.452,1228.497,26
14.04.202128.796,5528.979,3528.685,0628.900,84
15.04.202128.872,8228.884,5728.530,9928.793,15
16.04.202128.827,1729.079,1828.711,1128.969,72
19.04.202128.960,1329.319,7628.806,7629.106,16
20.04.202128.962,829.220,1928.885,5529.135,74
21.04.202128.702,2728.778,3628.506,7628.621,93
22.04.202128.716,9828.848,0228.59728.755,35
23.04.202128.798,4529.078,7528.748,5729.078,75
26.04.202129.106,4529.238,9928.908,6528.952,84
27.04.202128.895,3829.045,1128.793,2228.941,55
28.04.202128.991,9429.071,3428.887,3329.071,34
29.04.202129.268,2129.405,1229.162,8729.303,27
30.04.202129.143,4329.154,7528.701,6928.724,89
03.05.202128.659,9128.684,8328.256,0328.357,55
04.05.202128.438,1528.577,5228.321,3428.557,15
05.05.202128.427,6728.677,3628.325,9628.417,99
06.05.202128.647,9728.753,9728.384,1228.637,47
07.05.202128.721,1328.884,0328.530,7128.610,66
10.05.202128.776,9928.842,1128.453,1428.595,67
11.05.202128.286,5628.286,5627.910,7128.013,82
12.05.202128.073,9228.231,0427.897,4728.231,04
13.05.202127.920,0128.060,9327.718,6727.718,67
14.05.202127.872,6928.064,0127.715,8828.027,58
17.05.202128.130,5128.268,3928.074,1428.194,1
18.05.202128.438,0328.617,3428.438,0328.593,82
20.05.202128.413,4928.508,2428.293,2328.450,3
21.05.202128.584,3428.584,3428.286,9228.458,45
24.05.202128.417,9928.444,3628.195,5228.412,27
25.05.202128.461,528.929,2428.461,528.910,87
26.05.202129.056,2829.261,8629.027,9529.166,02
27.05.202128.998,3929.157,9528.950,7229.113,21
28.05.202129.219,4629.336,1329.033,7229.124,42
31.05.202129.225,4629.225,4628.909,5229.151,81
01.06.202129.159,0629.480,1629.036,4529.468,01
02.06.202129.414,6429.490,6129.208,7329.297,63
03.06.202129.365,3229.377,928.902,6728.966,04
04.06.202128.837,9529.023,1828.737,9728.918,11
07.06.202128.985,629.003,9928.615,6128.787,29
08.06.202128.900,5228.979,228.638,3128.781,39
09.06.202128.771,1428.859,5828.687,6928.742,64
10.06.202128.792,0228.954,428.664,9428.738,89
11.06.202128.864,928.965,1528.743,8228.842,14
15.06.202128.946,4428.946,4428.453,4828.638,54
16.06.202128.609,3728.648,6428.403,6428.436,85
17.06.202128.240,8828.558,5928.216,0928.558,59
18.06.202128.586,0428.830,8528.532,0828.801,28
21.06.202128.501,6428.590,2228.314,9328.489,01
22.06.202128.575,1628.57928.299,6628.309,77
23.06.202128.468,2428.893,7928.406,6128.817,08
24.06.202128.865,4628.993,3728.782,3428.882,47
25.06.202129.002,6729.305,1728.971,629.288,23
28.06.202129.366,4929.394,6929.209,4329.268,31
29.06.202129.291,8929.291,8928.924,6128.994,11
30.06.202129.107,929.146,2828.827,728.827,96
02.07.202128.859,0228.859,0228.231,7328.310,43
05.07.202128.098,9128.338,7928.042,7128.143,51
06.07.202128.136,6328.151,3527.904,5328.072,87
07.07.202127.777,8127.969,4127.703,4127.960,63
08.07.202127.881,527.921,0627.110,6227.153,14
09.07.202127.131,5727.450,7926.861,8727.344,55
12.07.202127.672,727.741,1927.420,3527.515,25
13.07.202127.694,0328.052,3227.612,6927.963,42
14.07.202127.965,3927.965,3927.708,7127.787,47
15.07.202127.801,428.181,2127.741,0927.996,28
16.07.202127.972,5628.218,5327.878,5328.004,69
19.07.202127.786,5427.786,5427.397,2927.489,79
20.07.202127.395,8327.532,8627.121,4927.259,26
21.07.202127.339,2227.371,526.971,0327.224,59
22.07.202127.464,2827.759,7127.455,4327.723,85
23.07.202127.740,9527.740,9527.222,0427.321,99
26.07.202126.825,7326.878,7526.177,426.192,33
27.07.202126.011,5126.323,6124.748,8425.086,44
28.07.202125.356,7425.520,7524.848,4325.473,89
29.07.202126.221,3626.335,3625.857,4226.315,33
30.07.202126.042,8426.15125.636,8925.961,04
02.08.202126.054,8126.300,5525.743,0926.235,79
03.08.202126.289,0626.289,0625.774,6226.194,83
04.08.202126.161,8326.650,8226.009,8326.426,56
05.08.202126.390,0126.569,3726.126,3726.204,7
06.08.202126.262,9726.276,8726.002,4126.179,41
09.08.202125.969,2326.527,2425.920,8526.283,41
10.08.202126.456,6126.610,9526.138,8726.605,63
11.08.202126.491,7426.822,4726.454,4526.660,17
12.08.202126.623,7726.713,2426.385,4526.517,83
13.08.202126.296,1926.521,9526.200,2426.391,63
16.08.202126.365,1926.449,7126.046,926.181,47
17.08.202126.137,926.258,7925.615,3825.745,88
18.08.202125.800,0326.025,1425.708,9525.867,02
19.08.202125.787,8425.832,9225.183,6725.316,34
20.08.202125.241,3225.244,7524.581,624.849,73
23.08.202125.169,4525.458,3325.036,9925.109,6
24.08.202125.428,6825.727,9225.361,7525.727,92
25.08.202125.930,0525.982,6425.548,4725.693,96
26.08.202125.673,7825.706,6225.255,8325.415,7
27.08.202125.337,5525.641,3325.304,6225.407,9
30.08.202125.406,4925.583,5925.219,825.539,55
31.08.202125.524,2325.878,9925.110,7225.878,99
01.09.202125.871,8226.101,9525.694,1126.028,3
02.09.202126.203,5226.359,3125.967,9826.090,44
03.09.202126.022,6726.052,8125.811,7725.902
06.09.202125.827,1726.176,4325.827,1726.163,64
07.09.202126.207,2226.458,8826.135,426.353,64
08.09.202126.396,1126.560,0426.164,7926.320,94
09.09.202126.076,9326.125,0925.624,5225.716,01
10.09.202125.870,7126.205,9125.870,7126.205,91
13.09.202125.885,325.886,925.570,8425.813,82
14.09.202125.827,725.900,6825.377,8325.502,24
15.09.202125.310,0325.411,9124.990,9425.033,22
16.09.202125.042,0325.045,5524.505,2124.667,86
17.09.202124.589,1724.920,7624.424,7424.920,76
20.09.202124.640,4324.640,4323.871,8424.099,15
21.09.202123.867,1624.284,8723.771,4624.221,55
23.09.202124.614,1424.827,4624.313,6824.510,99
24.09.202124.487,2424.636,6424.095,7924.192,17
27.09.202124.131,4224.50924.131,4224.208,79
28.09.202124.32324.679,4624.232,9824.500,4
29.09.202124.276,7124.694,4624.045,9924.663,51
30.09.202124.494,2624.660,6824.346,7524.575,65
04.10.202124.478,6824.478,6823.908,0524.036,38
05.10.202123.771,6524.180,0823.681,4424.104,16
06.10.202124.259,224.259,223.812,3523.966,5
07.10.202124.339,3224.741,2824.310,1124.701,74
08.10.202125.064,825.064,824.595,5824.837,86
11.10.202125.161,825.437,1625.161,825.325,1
12.10.202124.995,9525.188,7824.865,824.962,6
15.10.202125.187,0525.330,9624.929,5625.330,96
18.10.202125.425,3225.425,3225.123,2525.409,76
19.10.202125.471,2525.808,6225.458,0325.787,22
20.10.202126.074,226.214,6325.915,6226.136,03
21.10.202126.141,8526.229,825.840,5926.017,54
22.10.202126.114,8426.195,2925.976,0326.126,92
25.10.202126.020,7826.212,925.929,6726.132,04
26.10.202126.234,9426.234,9425.905,0826.038,28
27.10.202125.795,1725.795,1725.555,1725.628,75
28.10.202125.648,4225.736,3825.473,1625.555,74
29.10.202125.466,8625.516,2225.314,2425.377,25
01.11.202125.268,3525.270,4124.972,525.154,33
02.11.202125.609,0125.639,6625.030,6925.099,66
03.11.202125.060,9325.187,0924.808,5925.024,76
04.11.202125.141,125.244,9825.010,3625.225,2
05.11.202124.950,6825.049,3724.724,3924.870,52
08.11.202124.743,5424.837,7724.633,5724.763,78
09.11.202124.952,8224.956,3724.678,6624.813,14
10.11.202124.787,4425.013,1124.481,2624.996,15
11.11.202124.856,1125.324,6624.836,2125.248
12.11.202125.522,8325.527,1325.210,5625.327,98
15.11.202125.437,9925.483,2625.230,3325.390,92
16.11.202125.446,6525.746,7125.410,8725.713,79
17.11.202125.667,8125.667,8125.520,6725.650,07
18.11.202125.369,8825.414,2125.222,625.319,73
19.11.202124.934,425.077,1524.825,4325.049,98
22.11.202125.057,0625.099,9524.869,9424.951,35
23.11.202124.688,9924.794,7224.618,7424.651,59
24.11.202124.672,124.851,5324.557,6324.685,51
25.11.202124.699,6924.762,6124.532,8224.740,17
26.11.202124.502,6824.502,6824.062,2624.080,53
29.11.202123.910,4924.134,3223.774,3123.852,25
30.11.202123.782,8623.888,3723.175,3723.475,27
01.12.202123.595,5723.864,323.537,6523.658,93
02.12.202123.524,0523.80723.517,5223.788,92
03.12.202123.675,2623.802,7723.451,9323.766,7
06.12.202123.420,4423.628,323.314,9723.349,39
07.12.202123.704,5123.989,7823.512,523.983,67
08.12.202124.090,0224.097,9823.907,323.996,88
09.12.202124.168,4124.324,8424.153,7224.254,87
10.12.202124.070,5624.214,6823.916,6323.995,73
13.12.202124.242,2624.385,4423.936,9323.954,59
14.12.202123.693,7323.817,5823.560,1323.635,96
15.12.202123.658,0423.745,7523.325,9223.420,77
16.12.202123.287,9323.526,0523.155,6223.475,51
17.12.202123.463,7823.463,7823.158,723.192,64
20.12.202123.079,8323.145,322.665,2522.744,87
21.12.202122.795,5723.100,1822.730,0822.971,32
22.12.202123.221,1323.258,7122.979,7623.102,34
23.12.202123.141,7923.264,7523.027,1523.193,65
24.12.202123.375,9923.383,1923.186,5723.223,77
28.12.202123.282,3523.319,4423.099,4823.280,57
29.12.202123.253,9823.253,9823.008,2823.086,55
30.12.202123.130,4523.248,2622.990,2423.112,02
31.12.202123.553,7923.590,1223.394,7723.397,68