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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20.347,562
KAPANIŞ 20.346,0024

En Düşük

DÜŞÜK 14.597,31

En Yüksek

YÜKSEK 25.050,59
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202223.510,5423.605,0323.193,1923.274,76
04.01.202223.400,6223.439,323.146,8923.289,85
05.01.202223.323,7723.323,7722.851,522.907,26
06.01.202222.843,223.082,9522.709,623.072,87
07.01.202223.318,9223.497,523.162,8523.493,39
10.01.202223.523,923.790,5223.399,0923.746,55
11.01.202223.678,6923.863,8323.595,0123.739,07
12.01.202224.069,5224.402,1724.069,5224.402,17
13.01.202224.561,4824.561,4824.289,1924.429,78
14.01.202224.185,8624.383,3224.140,8124.383,32
17.01.202224.390,2924.408,8824.111,7424.218,04
18.01.202224.274,7524.385,0524.009,7124.112,79
19.01.202224.229,7824.286,1423.951,624.127,86
20.01.202224.263,1524.952,3524.233,1824.952,35
21.01.202224.897,5924.982,0324.723,9224.965,56
24.01.202224.693,4324.795,5424.570,8724.656,47
25.01.202224.251,5224.366,8924.001,9624.243,6
26.01.202224.342,924.487,324.123,724.289,91
27.01.202223.952,0123.952,0123.56523.807,01
28.01.202223.818,9423.848,0223.507,0323.550,09
31.01.202223.624,1423.975,723.469,7623.802,27
04.02.202224.392,8624.609,3324.140,8924.573,3
07.02.202224.609,4324.616,524.365,8924.579,54
08.02.202224.548,0524.548,0524.149,7524.329,5
09.02.202224.727,3424.896,4324.690,4524.830
10.02.202225.050,5925.050,5924.649,7424.924,36
11.02.202224.837,224.957,8124.732,6524.906,67
14.02.202224.725,124.733,1124.482,8624.556,58
15.02.202224.458,524.570,0924.219,924.355,72
16.02.202224.618,324.728,9324.548,0524.718,91
17.02.202224.722,8824.861,8224.523,9524.792,78
18.02.202224.633,6624.763,3724.284,5324.327,72
21.02.202224.109,5924.231,0823.998,7724.170,08
22.02.202223.692,5423.813,6423.336,7823.520,01
23.02.202223.617,9723.745,0723.500,9223.660,29
24.02.202223.268,0323.376,3722.786,3922.901,57
25.02.202222.908,123.046,8622.718,1522.767,19
28.02.202222.818,1722.818,1722.406,1222.713,03
01.03.202222.739,8422.937,5622.591,7322.761,72
02.03.202222.568,3622.712,4422.299,1422.343,93
03.03.202222.434,2622.543,4222.378,1122.467,35
04.03.202221.879,1322.017,9421.838,9921.905,3
07.03.202221.308,921.327,1920.826,3621.057,64
08.03.202221.082,3921.303,5220.638,9520.765,88
09.03.202220.820,0220.957,7220.102,5720.627,72
10.03.202221.106,5721.114,4420.709,6220.890,27
11.03.202220.460,0320.778,8620.079,1520.553,8
14.03.202220.203,8420.203,8419.416,7819.531,67
15.03.202218.931,1819.392,6918.235,4818.415,09
16.03.202218.956,0220.120,8518.584,0420.087,51
17.03.202221.430,7121.501,2320.786,6921.501,23
18.03.202221.232,8821.646,1520.922,3721.412,41
21.03.202221.823,0721.823,0721.096,3121.221,35
22.03.202221.319,1921.906,3221.266,921.889,29
23.03.202222.088,7922.423,5121.983,122.154,09
24.03.202222.002,8722.231,6721.900,1321.945,96
25.03.202221.735,6121.944,0821.289,2621.404,89
28.03.202221.422,221.790,9721.202,6921.684,98
29.03.202221.771,2921.937,2721.722,1721.927,64
30.03.202222.101,6322.391,3522.033,7822.232,04
31.03.202222.262,1622.262,1621.922,5821.996,86
01.04.202221.693,122.039,5521.558,0522.039,55
04.04.202222.227,1122.523,6422.124,0322.502,32
06.04.202222.220,2122.244,9922.015,1222.080,53
07.04.202221.910,422.236,9321.779,1921.808,99
08.04.202221.667,5321.872,0121.568,2221.872,01
11.04.202221.688,0321.688,0321.132,5421.208,31
12.04.202221.279,1821.519,1320.988,221.319,14
13.04.202221.192,6221.531,4821.141,0621.374,38
14.04.202221.463,3521.587,4721.358,7321.518,09
19.04.202221.10621.191,820.896,4321.027,77
20.04.202220.972,8421.214,9820.889,0220.944,68
21.04.202220.780,8620.920,620.483,8620.682,23
22.04.202220.261,6120.709,4920.184,9620.638,53
25.04.202220.284,620.284,619.784,2819.869,35
26.04.202219.989,0420.258,6419.858,3619.934,72
27.04.202219.723,4620.053,1119.665,4919.946,37
28.04.202220.118,7920.286,8319.956,6720.276,16
29.04.202220.271,421.176,5820.040,0721.089,4
03.05.202220.927,6221.291,820.648,5321.101,9
04.05.202221.025,721.047,1320.772,820.869,53
05.05.202221.163,1521.284,8520.776,9720.793,41
06.05.202220.287,0620.320,2819.973,4720.001,97
10.05.202219.300,6819.758,6319.178,8919.633,7
11.05.202219.511,820.083,4919.474,0319.824,58
12.05.202219.556,8919.731,2719.342,8919.380,35
13.05.202219.615,9919.925,4419.608,2619.898,78
16.05.202220.131,5320.173,2219.764,9619.950,22
17.05.202220.193,620.626,4220.169,2420.602,53
18.05.202220.674,2320.711,9320.389,6120.644,29
19.05.202220.146,9620.277,9419.924,8720.120,67
20.05.202220.470,9520.794,1320.408,6820.717,25
23.05.202220.608,6520.642,7620.303,5520.470,07
24.05.202220.420,1420.509,6219.989,6220.112,11
25.05.202220.115,5620.370,7420.067,9820.171,26
26.05.202220.272,2220.272,2219.890,7620.116,21
27.05.202220.646,0620.779,7520.494,1520.697,35
30.05.202220.933,521.169,0820.885,0221.123,94
31.05.202221.106,4121.415,221.029,7221.415,2
01.06.202221.407,7921.411,9521.154,0421.294,95
02.06.202221.057,0421.115,7820.884,1621.082,14
06.06.202221.282,5121.691,9221.030,0721.653,91
07.06.202221.577,4821.744,4621.394,5921.531,68
08.06.202221.788,8922.064,1221.734,4922.014,6
09.06.202222.121,5322.142,8221.737,9421.869,06
10.06.202221.522,521.935,0121.487,9121.806,17
13.06.202221.162,5321.320,1520.993,7621.067,59
14.06.202220.783,5421.175,0120.717,6421.068
15.06.202221.111,3221.431,0721.111,3221.308,22
16.06.202221.515,6421.545,8420.697,4120.845,44
17.06.202220.716,7421.145,9420.697,1721.075,01
20.06.202220.948,821.175,9820.839,0221.163,92
21.06.202221.264,9821.564,8721.175,9521.559,58
22.06.202221.469,7421.519,5821.008,3421.008,34
23.06.202221.157,5821.443,5921.010,8921.273,88
24.06.202221.450,6821.762,6721.408,6621.719,07
27.06.202221.976,822.414,4321.976,822.229,53
28.06.202222.144,6322.449,3121.952,4422.418,98
29.06.202222.125,6122.289,0721.844,0521.996,9
30.06.202221.917,4522.111,9121.719,1721.859,8
04.07.202221.690,6821.886,3521.458,6321.830,34
05.07.202222.053,1622.198,5121.799,1921.853,08
06.07.202221.777,6421.833,421.286,6621.586,67
07.07.202221.352,721.643,5821.200,9321.643,58
08.07.202221.961,7521.961,7521.614,6521.725,79
11.07.202221.470,7721.470,7721.001,6321.124,19
12.07.202220.905,0721.084,0920.779,5920.844,75
13.07.202220.911,5321.040,3420.751,4820.797,96
14.07.202220.818,2720.888,820.554,1520.751,22
15.07.202220.522,1120.656,9620.215,9720.297,73
18.07.202220.479,5820.866,3320.294,1420.846,19
19.07.202220.719,220.758,7120.549,4420.661,07
20.07.202220.968,4221.111,7820.884,9220.890,23
21.07.202220.811,620.827,6120.527,3520.574,64
22.07.202220.717,4720.788,4620.513,820.609,15
25.07.202220.516,3420.595,0920.353,6820.562,93
26.07.202220.676,6820.952,4520.631,8220.905,89
27.07.202220.684,4820.770,120.572,4220.670,05
28.07.202220.705,4620.772,6320.533,4220.622,69
29.07.202220.647,4520.647,4520.050,0520.156,52
01.08.202220.026,620.251,4319.883,9220.165,85
02.08.202219.943,1619.943,1619.515,5419.689,22
03.08.202219.865,6919.921,9119.685,4819.767,1
04.08.202220.011,2520.216,5819.995,4620.174,05
05.08.202220.283,5920.283,5920.096,5420.201,95
08.08.202220.065,3520.171,8919.954,0420.045,78
09.08.202220.039,320.250,8719.856,2320.003,45
10.08.202219.956,5119.956,5119.469,1119.610,85
11.08.202219.840,5720.082,4319.789,9620.082,43
12.08.202220.158,2920.208,0220.011,3820.175,63
15.08.202220.038,4820.260,6619.984,0420.040,87
16.08.202220.107,1420.173,419.662,6119.830,53
17.08.202219.995,7720.069,8519.800,5819.922,46
18.08.202219.991,9419.991,9419.675,4619.763,92
19.08.202219.656,819.898,1819.656,819.773,04
22.08.202219.572,4219.825,9319.564,1919.656,99
23.08.202219.644,2319.701,5519.377,0919.503,26
24.08.202219.542,2419.542,2419.189,5419.268,75
25.08.202219.418,4619.990,3119.418,4619.968,39
26.08.202220.138,6920.185,1520.050,9720.170,05
29.08.202219.960,2920.073,9419.889,6720.023,23
30.08.202220.062,7320.062,7319.645,5719.949,04
31.08.202219.589,8520.173,0219.564,8419.954,4
01.09.202219.761,7219.839,5119.532,8619.597,32
02.09.202219.572,4719.630,819.342,4919.452,1
05.09.202219.299,0919.299,0919.064,7919.225,71
06.09.202219.261,719.358,0219.107,619.202,74
07.09.202218.915,8719.068,918.818,7819.044,31
08.09.202219.043,8419.075,7418.803,7618.854,63
09.09.202218.893,6519.417,5618.893,6519.362,26
13.09.202219.404,6419.492,0619.296,2519.326,87
14.09.202218.933,318.989,2218.797,7918.847,11
15.09.202218.833,919.013,0318.833,918.930,39
16.09.202218.732,4418.905,2818.678,2218.761,7
19.09.202218.695,3518.697,0918.494,5418.565,98
20.09.202218.700,6818.861,4718.685,4618.781,43
21.09.202218.638,8518.638,8518.434,6518.444,63
22.09.202218.080,9318.195,0917.965,3318.147,96
23.09.202218.055,5918.165,9517.926,2917.933,28
26.09.202217.781,8718.077,6417.727,417.855,15
27.09.202217.838,6517.904,2117.648,4217.860,32
28.09.202217.703,3917.703,3917.184,5417.250,89
29.09.202217.570,1717.629,6717.046,8317.165,88
30.09.202217.165,9317.344,8117.016,2817.222,84
03.10.202217.050,2517.252,1116.906,9617.079,52
05.10.202217.811,9718.164,217.682,8518.087,98
06.10.202218.100,4818.143,8517.958,1418.012,16
07.10.202217.851,6217.881,8717.717,7317.740,06
10.10.202217.449,3617.449,3617.174,6117.216,67
11.10.202217.194,7317.206,5116.789,9716.832,37
12.10.202216.758,2717.040,716.438,616.701,04
13.10.202216.700,6516.736,5916.389,1116.389,11
14.10.202216.671,6817.028,6816.535,3716.587,7
17.10.202216.479,7416.754,5216.308,9516.612,91
18.10.202216.860,216.914,5816.558,4116.914,58
19.10.202216.805,9116.923,1216.508,3716.511,29
20.10.202216.230,7916.452,9716.010,7216.280,23
21.10.202216.331,1116.359,0416.137,1816.211,13
24.10.202215.894,7515.993,8815.082,8415.180,7
25.10.202215.242,115.435,3714.947,3915.165,6
26.10.202215.096,3215.584,0615.041,415.317,68
27.10.202215.721,2715.833,2815.410,9715.427,95
28.10.202215.424,9415.441,9914.770,0914.863,07
31.10.202214.830,6915.111,0314.597,3114.687,01
01.11.202214.859,9215.632,8514.859,9215.455,28
02.11.202215.389,5515.867,2415.276,7615.827,16
03.11.202215.477,7415.623,1815.301,6715.339,5
04.11.202215.442,7616.511,9415.442,7616.161,15
07.11.202216.031,7916.821,8915.980,8516.595,92
08.11.202216.640,616.719,0116.430,0116.547,52
09.11.202216.552,816.730,216.213,0316.358,53
10.11.202216.138,2216.138,2215.945,216.081,05
11.11.202217.120,0517.368,0416.82917.325,67
14.11.202217.999,2618.011,6417.518,8817.619,72
15.11.202217.665,818.356,7817.552,318.343,11
16.11.202218.169,2118.414,0918.031,8718.256,49
17.11.202218.071,618.220,817.711,8418.045,65
18.11.202218.316,3618.378,0617.910,6617.985,96
21.11.202217.654,1517.746,3417.389,4517.655,92
22.11.202217.625,1917.751,9317.287,617.424,42
23.11.202217.460,917.640,8417.375,9617.523,82
24.11.202217.684,5317.759,2417.517,1217.660,89
25.11.202217.673,217.673,217.412,0417.573,59
28.11.202217.000,2317.364,2116.833,6817.297,95
29.11.202217.558,618.204,6817.536,4518.204,68
30.11.202218.141,5618.645,3518.052,3218.597,24
01.12.202219.058,919.237,4518.679,3518.736,45
02.12.202218.785,2818.841,2218.530,8218.675,36
05.12.202219.221,6819.539,619.035,1419.518,3
06.12.202219.211,719.569,6719.202,8719.441,19
07.12.202219.380,819.737,3118.799,8118.814,83
08.12.202218.965,0519.521,618.965,0519.450,24
09.12.202219.484,2319.926,4819.404,519.900,88
12.12.202219.594,5219.718,0819.366,2219.463,64
13.12.202219.458,0219.707,7519.382,319.596,21
14.12.202219.775,3319.859,7519.528,7119.673,46
15.12.202219.612,6719.675,6819.233,8619.368,6
16.12.202219.343,719.621,1319.130,5319.450,68
19.12.202219.472,2119.786,2919.255,9519.352,82
20.12.202219.156,9419.283,1418.885,219.094,81
21.12.202219.190,9119.255,7419.063,319.160,5
22.12.202219.537,4519.73519.475,6819.679,23
23.12.202219.382,2319.686,7719.380,4719.593,07
28.12.202219.787,9420.099,7719.787,9419.898,92
29.12.202219.648,419.764,5219.539,8419.741,15
30.12.202220.030,8520.073,9219.781,4119.781,41