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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19.060,2078
KAPANIŞ 19.037,8175

En Düşük

DÜŞÜK 15.972,31

En Yüksek

YÜKSEK 22.700,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202319.570,4320.212,5519.303,7320.145,3
04.01.202320.319,9820.793,1120.233,3920.793,11
05.01.202321.295,8721.396,0920.962,421.052,18
06.01.202321.220,8921.282,7120.862,7720.991,65
09.01.202321.295,9421.470,6921.216,9221.388,35
10.01.202321.370,4221.395,4221.187,7321.331,47
11.01.202321.463,8221.686,321.327,4121.436,06
12.01.202321.599,8221.698,9421.223,8421.514,11
13.01.202321.605,0721.770,0821.474,9821.738,67
16.01.202321.818,6521.947,5521.572,5121.746,73
17.01.202321.678,0521.797,6221.417,2521.577,65
18.01.202321.514,821.691,6721.422,1921.678,01
19.01.202321.452,2621.754,0821.383,0321.650,99
20.01.202321.812,4622.051,7721.754,3522.044,66
26.01.202322.386,3722.566,7822.329,0722.566,78
27.01.202322.614,9222.700,8522.483,7822.688,91
30.01.202322.579,8822.623,8121.992,5122.069,74
31.01.202322.190,2722.284,3221.631,5521.842,34
01.02.202321.920,822.072,1821.703,622.072,18
02.02.202322.276,2322.311,9621.930,5321.958,37
03.02.202321.811,0821.820,7821.459,6521.660,48
06.02.202321.349,1721.349,1721.085,7221.222,17
07.02.202321.288,3921.512,2121.259,2121.298,71
08.02.202321.283,921.443,4821.178,8721.283,53
09.02.202321.154,2521.637,5521.151,2721.624,37
10.02.202321.559,4421.579,9921.157,5221.190,43
13.02.202320.910,0821.230,1520.799,9121.164,43
14.02.202321.235,9221.237,8821.074,9421.113,77
15.02.202321.116,8421.117,5820.726,8320.812,18
16.02.202320.947,0721.306,5420.887,720.987,68
17.02.202320.958,6321.056,6820.703,7420.719,82
20.02.202320.681,4720.973,6720.606,8520.886,97
21.02.202320.859,520.941,320.503,0520.529,5
22.02.202320.512,4920.620,9820.344,8620.423,85
23.02.202320.339,1520.601,2220.323,2420.351,36
24.02.202320.223,6720.233,6420.006,7820.010,05
27.02.202319.821,0320.086,5319.804,5619.943,52
28.02.202320.020,1720.185,0519.783,0719.785,95
01.03.202319.849,9720.674,0719.849,9720.619,72
02.03.202320.390,0220.548,5720.321,2520.429,47
03.03.202320.703,1420.727,2520.498,1620.567,55
06.03.202320.437,8720.702,7520.41020.603,2
07.03.202320.606,8321.005,6620.358,7820.534,49
08.03.202320.256,8920.269,9319.969,4720.051,26
09.03.202320.082,4220.157,2419.907,5819.925,75
10.03.202319.580,7819.637,7219.281,9719.319,93
13.03.202319.411,8819.791,6419.390,3819.695,98
14.03.202319.524,5119.639,5219.122,8219.247,97
15.03.202319.523,4919.745,4419.431,0919.539,88
16.03.202319.197,9719.388,7719.109,0719.203,92
17.03.202319.439,8419.597,1819.303,2919.518,6
20.03.202319.352,919.382,9718.829,1119.000,72
21.03.202319.118,8719.295,6419.018,119.258,77
22.03.202319.428,3619.775,6919.428,3619.591,44
23.03.202319.619,7420.051,2619.523,520.049,65
24.03.202319.919,6520.118,2919.834,4519.915,69
27.03.202319.851,7919.938,7719.509,4919.567,7
28.03.202319.688,3119.875,1119.559,4719.784,66
29.03.202320.348,6420.437,6920.107,7320.192,41
30.03.202320.216,7920.320,0220.017,1720.309,14
31.03.202320.583,8820.721,9720.357,4120.400,12
03.04.202320.379,520.475,4320.226,9520.409,19
04.04.202320.364,3620.364,3620.126,920.274,6
06.04.202320.146,2220.343,8620.099,4820.331,21
11.04.202320.566,5920.750,7320.293,3720.485,25
12.04.202320.481,5320.494,8120.236,9220.309,87
13.04.202319.977,9620.344,4819.885,5320.344,48
14.04.202320.422,7220.482,6820.297,1620.438,82
17.04.202320.374,5120.864,7420.299,1520.782,46
18.04.202320.643,4120.742,3920.559,0820.650,52
19.04.202320.63320.63320.336,7120.367,77
20.04.202320.354,8320.472,520.308,3320.396,98
21.04.202320.330,1520.378,919.974,9120.075,74
24.04.202320.049,8720.146,3719.734,6819.959,95
25.04.202319.903,5319.910,2819.527,6319.617,89
26.04.202319.520,9719.903,7319.520,9719.757,28
27.04.202319.736,3519.880,2919.662,619.840,29
28.04.202319.936,0220.167,8819.879,0719.894,58
02.05.202320.122,920.286,4619.761,1319.933,82
03.05.202319.686,1519.721,9619.538,7219.699,17
04.05.202319.695,7319.979,7719.695,7319.948,74
05.05.202320.06120.208,7519.968,4120.049,32
08.05.202320.128,1820.321,7420.081,720.297,04
09.05.202320.252,1320.297,8319.817,7819.867,59
10.05.202319.860,519.880,0319.696,5919.762,21
11.05.202319.842,9819.854,4919.567,6219.743,8
12.05.202319.850,8419.853,3719.596,4919.627,25
15.05.202319.525,0620.063,3519.498,0419.971,14
16.05.202320.183,2820.183,2819.891,4919.978,26
17.05.202319.956,1319.987,9319.538,0919.560,58
18.05.202319.702,7319.894,2319.630,7619.727,26
19.05.202319.535,4919.610,7219.352,8119.450,58
22.05.202319.479,0619.806,4419.410,0719.678,18
23.05.202319.713,4619.769,1419.363,519.431,26
24.05.202319.279,3919.304,219.046,819.115,94
25.05.202318.930,2318.930,2318.620,8418.746,93
29.05.202318.827,0818.879,0918.517,8618.551,12
30.05.202318.574,1918.666,7118.369,9318.595,79
31.05.202318.41518.41518.044,8618.234,28
01.06.202318.190,2718.465,6418.190,2718.216,92
02.06.202318.566,8119.024,9118.548,318.949,95
05.06.202319.014,9619.123,818.896,1319.108,51
06.06.202319.117,1119.377,3819.033,8519.099,29
07.06.202319.327,1519.410,4819.196,0919.252,01
08.06.202319.227,8419.339,8219.087,6619.299,19
09.06.202319.333,4319.463,6119.231,1319.389,96
12.06.202319.440,9919.440,9919.255,6519.404,32
13.06.202319.355,6519.572,4219.273,4219.521,43
14.06.202319.547,5819.641,1619.352,3419.408,43
15.06.202319.626,819.832,219.510,7619.828,93
16.06.202319.915,4420.155,9219.876,4220.040,38
19.06.202319.983,420.000,2219.718,4319.912,9
20.06.202319.863,8619.863,8619.504,6319.607,09
21.06.202319.305,2419.377,6919.174,1619.218,36
23.06.202319.135,0219.138,4218.800,3418.889,98
26.06.202318.845,919.001,6218.767,1518.794,14
27.06.202318.851,6619.226,3218.842,4219.148,14
28.06.202319.099,3919.222,1319.019,2619.172,06
29.06.202319.180,2819.180,2818.837,3218.934,37
30.06.202318.881,4319.070,1118.838,6218.916,44
03.07.202319.002,5519.371,7119.002,5519.306,6
04.07.202319.289,0619.449,1119.253,2219.415,69
05.07.202319.355,0619.378,919.095,619.110,39
06.07.202318.840,4118.973,0118.483,0818.533,06
07.07.202318.435,4618.537,7518.279,7318.365,71
10.07.202318.747,518.781,2118.417,6318.479,73
11.07.202318.671,4218.806,5518.573,6718.659,84
12.07.202318.797,0118.932,1818.739,618.860,96
13.07.202319.181,3119.368,9219.163,2119.350,63
14.07.202319.534,8219.534,8219.364,619.413,79
17.07.202319.413,7819.413,7819.413,7819.413,78
18.07.202319.324,3419.324,3418.979,9219.015,73
19.07.202318.826,5919.004,4218.711,0318.952,32
20.07.202319.003,2819.215,7418.888,7618.928,03
21.07.202318.918,719.169,7518.886,4319.075,27
24.07.202318.867,6118.946,5618.562,1218.668,16
25.07.202319.172,2819.465,2719.111,8219.434,41
26.07.202319.340,7719.404,519.245,6619.365,15
27.07.202319.502,0919.685,7919.482,4719.639,12
28.07.202319.418,4819.940,5919.381,919.916,57
31.07.202320.237,5320.361,0320.019,7920.078,95
01.08.202320.211,220.331,2819.891,8120.011,13
02.08.202319.902,7719.98119.475,1519.517,39
03.08.202319.404,1419.650,1619.369,0619.420,88
04.08.202319.671,1319.857,3919.461,6119.539,47
07.08.202319.474,6619.581,8219.352,3519.537,93
08.08.202319.308,5519.370,819.112,6119.184,18
09.08.202319.059,5819.270,4819.056,119.246,04
10.08.202319.12519.315,1719.030,3919.248,27
11.08.202319.319,9119.346,2919.049,9219.075,2
14.08.202318.697,3318.792,7218.554,5118.773,56
15.08.202318.599,218.745,8218.513,7818.581,12
16.08.202318.356,6518.440,9618.261,8518.329,31
17.08.202318.023,1118.399,217.900,7718.326,64
18.08.202318.208,9818.336,4117.936,4317.950,86
21.08.202317.798,4717.867,6617.587,3817.623,3
22.08.202317.641,8617.965,2617.573,717.791,02
23.08.202317.762,7618.000,5317.730,7917.845,93
24.08.202317.992,7318.272,9517.945,0118.212,18
25.08.202318.037,618.137,6517.956,3817.956,38
28.08.202318.519,0818.564,4318.113,2318.130,75
29.08.202318.261,6918.583,818.239,9218.484,04
30.08.202318.659,9618.742,1418.427,2218.482,87
31.08.202318.580,4718.667,1818.312,7618.382,07
04.09.202318.592,5318.899,4918.575,4518.844,17
05.09.202318.717,4218.725,518.431,7218.456,92
06.09.202318.405,0918.492,5918.256,118.449,99
07.09.202318.437,4818.437,4818.173,4418.202,08
11.09.202317.941,6518.164,6117.842,3718.096,46
12.09.202318.015,5618.145,5817.892,0118.025,9
13.09.202318.131,118.200,5217.954,9718.009,23
14.09.202318.101,9618.173,5417.928,6318.047,93
15.09.202318.154,0118.372,6518.030,7918.182,9
18.09.202318.069,0418.114,8217.894,8117.930,56
19.09.202317.942,0718.004,7417.832,317.997,18
20.09.202317.939,2517.995,3817.833,217.885,61
21.09.202317.795,817.823,8217.623,8717.655,42
22.09.202317.578,2618.078,6917.573,8118.057,46
25.09.202318.046,8918.046,8917.722,4917.729,3
26.09.202317.661,8517.718,1817.379,4417.466,91
27.09.202317.472,1117.655,3117.472,1117.611,88
28.09.202317.587,0817.627,7317.352,8317.373,04
29.09.202317.484,9517.935,1517.482,3917.809,67
03.10.202317.546,3917.546,3917.212,8717.331,23
04.10.202317.266,8217.266,8217.09417.195,85
05.10.202317.249,9717.336,4317.197,6117.213,88
06.10.202317.370,0317.603,817.370,0317.485,99
09.10.202317.500,3717.633,1917.447,7617.517,41
10.10.202317.726,6317.916,6217.638,0117.664,74
11.10.202317.956,8318.022,4517.889,7117.893,11
12.10.202318.258,2618.290,9118.175,3518.238,22
13.10.202317.946,7718.013,6717.776,9517.813,46
16.10.202317.803,3117.858,1817.601,517.640,37
17.10.202317.806,2317.815,7117.671,9917.773,35
18.10.202317.728,2517.831,1817.625,8917.732,53
19.10.202317.540,4617.540,4617.292,3617.295,9
20.10.202317.127,2617.309,7417.118,0717.172,14
24.10.202317.053,1517.139,5316.879,6616.991,54
25.10.202317.465,4317.465,8217.001,4317.085,34
26.10.202317.085,1217.174,0816.917,2217.043,54
27.10.202317.160,2317.497,7217.078,2417.398,74
30.10.202317.225,6517.406,3617.225,6517.406,36
31.10.202317.337,717.337,717.042,117.112,49
01.11.202317.139,417.188,8516.979,2617.101,79
02.11.202317.282,3917.459,4317.176,0117.230,6
03.11.202317.405,9117.729,4317.352,617.664,13
06.11.202317.913,5418.037,9417.899,3517.966,6
07.11.202317.850,5917.890,6317.658,9117.670,17
08.11.202317.650,5117.753,5917.537,217.568,47
09.11.202317.553,2617.617,2717.45717.511,3
10.11.202317.350,8717.350,8717.177,5317.203,27
13.11.202317.26317.456,0817.126,6117.426,22
14.11.202317.495,117.565,2217.358,8917.396,87
15.11.202317.836,6518.102,2817.766,2218.079,01
16.11.202318.174,6918.174,6917.722,8617.832,83
17.11.202317.584,3217.631,0417.413,4617.454,2
20.11.202317.625,8417.788,917.532,7317.778,08
21.11.202317.932,5418.057,6217.689,0117.733,9
22.11.202317.736,417.796,8617.650,4917.734,61
23.11.202317.680,0517.927,3617.577,3117.910,85
24.11.202317.771,7517.771,7517.545,6117.559,43
27.11.202317.677,5217.677,5217.358,2417.525,07
28.11.202317.541,4817.541,4817.303,8217.354,15
29.11.202317.359,0817.359,0816.881,9816.993,45
30.11.202316.985,1817.068,2616.863,0517.042,89
01.12.202317.019,1717.038,9816.830,316.830,3
04.12.202316.919,0816.941,9116.617,0316.646,06
05.12.202316.606,5416.606,5416.228,5216.327,87
06.12.202316.311,9616.600,3616.234,8416.463,27
07.12.202316.376,4416.376,4416.157,9816.345,9
08.12.202316.373,4416.464,1416.249,1516.334,38
11.12.202316.149,0616.276,8815.972,3116.201,5
12.12.202316.236,0616.420,9716.157,6816.374,51
13.12.202316.311,7116.326,9516.145,2516.228,76
14.12.202316.419,7416.577,7516.319,2216.402,2
15.12.202316.610,716.964,3316.610,716.792,2
18.12.202316.669,8216.713,4116.572,8816.629,24
19.12.202316.551,4416.579,5516.408,0216.505,01
20.12.202316.647,9516.741,0516.549,4916.613,82
21.12.202316.455,1416.649,5716.444,7316.621,14
22.12.202316.743,0616.857,8416.271,516.340,42
27.12.202316.561,7816.673,5716.439,2616.624,85
28.12.202316.678,2317.086,116.644,4317.043,54
29.12.202317.066,5217.095,1216.950,917.047,4