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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18.053,6204
KAPANIŞ 18.067,9119

En Düşük

DÜŞÜK 14.794,16

En Yüksek

YÜKSEK 23.241,74
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202417.135,1217.135,1216.725,2816.788,56
03.01.202416.624,9216.657,5116.564,816.646,42
04.01.202416.673,416.673,416.516,3316.645,99
05.01.202416.573,1216.745,7316.455,5716.535,34
08.01.202416.581,8616.592,0616.144,5616.224,46
09.01.202416.256,116.414,7916.190,0216.190,02
10.01.202416.143,9716.247,316.036,4216.097,29
11.01.202416.154,1716.459,9216.106,8316.302,05
12.01.202416.216,9716.393,7416.185,9116.244,59
15.01.202416.258,2816.334,7116.104,516.216,34
16.01.202416.030,2516.197,0415.834,4115.865,93
17.01.202415.764,3815.764,3815.194,9415.276,91
18.01.202415.301,1915.463,6915.183,9615.391,8
19.01.202415.404,6915.540,7515.207,9915.308,7
22.01.202415.349,0515.362,9114.794,1614.961,19
23.01.202415.038,3315.516,814.994,3715.353,99
24.01.202415.602,4515.975,1115.412,115.899,88
25.01.202415.989,9416.254,9315.828,9316.211,97
26.01.202416.158,7216.240,9615.888,0415.952,24
29.01.202416.046,2516.258,4516.012,5916.077,25
30.01.202415.896,6615.896,6615.654,9715.703,46
31.01.202415.652,0515.744,0415.411,6615.485,08
01.02.202415.522,8615.805,0615.434,8215.566,22
02.02.202415.756,1215.912,6115.435,8515.533,57
05.02.202415.336,8615.669,7715.336,8615.510,02
06.02.202415.541,2316.154,0515.541,2316.136,88
07.02.202416.282,3916.408,1516.035,4316.081,9
08.02.202415.988,6216.093,5215.821,8615.878,08
09.02.202415.709,315.754,0115.531,0315.746,59
14.02.202415.579,4115.911,0515.456,3215.879,39
15.02.202415.824,2116.029,0215.751,3615.944,64
16.02.202416.007,5416.394,1615.937,2816.339,97
19.02.202416.334,4716.334,4716.137,9816.155,62
20.02.202416.222,0916.274,5616.055,0816.247,52
21.02.202416.182,9316.756,0116.138,8116.503,11
22.02.202416.489,8416.742,9516.424,7916.742,95
23.02.202416.654,6816.895,8216.654,6816.725,87
26.02.202416.684,9616.777,4116.590,7116.634,75
27.02.202416.645,6316.828,6716.453,516.790,81
28.02.202416.833,6116.844,3316.517,8416.536,86
29.02.202416.429,5716.695,3616.429,5716.511,45
01.03.202416.390,8916.651,6716.321,1216.589,45
04.03.202416.629,5516.645,9616.473,6516.595,98
05.03.202416.343,9516.450,3716.095,6816.162,65
06.03.202416.167,4516.545,0516.145,2216.438,1
07.03.202416.417,7716.512,4116.136,1216.229,79
08.03.202416.275,3916.489,7316.275,3916.353,4
11.03.202416.416,1716.625,6416.416,1716.587,58
12.03.202416.701,9517.154,8716.613,4517.093,51
13.03.202417.059,1117.214,6717.050,8717.082,12
14.03.202417.120,5417.209,8216.878,1116.961,67
15.03.202416.758,3616.821,1316.550,4216.720,9
18.03.202416.690,2616.801,6416.641,5816.737,13
19.03.202416.628,0716.682,5416.492,0916.529,49
20.03.202416.559,0116.654,0816.430,1216.543,08
21.03.202416.762,8316.973,5216.762,8316.863,11
22.03.202416.745,2716.747,216.341,6116.499,48
25.03.202416.531,9516.612,6416.441,316.473,65
26.03.202416.548,516.728,916.452,5516.618,33
27.03.202416.530,4416.61216.354,8116.392,85
28.03.202416.378,416.725,6116.345,916.541,43
02.04.202416.811,7417.007,3416.811,7416.931,53
03.04.202416.926,8516.926,8516.689,1916.725,11
05.04.202416.787,9316.839,5516.480,3616.723,93
08.04.202416.650,8316.895,0616.580,5316.732,86
09.04.202416.819,1817.006,8516.805,9916.828,08
10.04.202416.926,0217.190,516.918,3617.139,18
11.04.202416.856,1917.141,3616.856,1917.095,04
12.04.202416.978,717.031,3116.721,6916.721,69
15.04.202416.487,3616.647,0916.465,416.600,47
16.04.202416.367,6916.449,2416.208,6416.248,98
17.04.202416.225,5416.316,6916.155,8316.251,85
18.04.202416.253,2416.507,616.206,5516.385,88
19.04.202416.246,3416.254,916.044,4516.224,15
22.04.202416.410,8316.637,8216.410,8316.511,7
23.04.202416.679,3916.846,1316.599,2116.828,94
24.04.202416.993,1717.217,8616.934,6517.201,28
25.04.202417.144,1217.438,8317.109,5717.284,55
26.04.202417.336,217.758,2417.336,217.651,16
29.04.202417.737,9318.031,1617.679,1917.746,92
30.04.202417.843,4417.902,0217.686,9417.763,04
02.05.202417.760,6818.217,8217.740,6218.207,14
03.05.202418.543,318.604,1718.362,2218.475,93
06.05.202418.488,5518.590,1718.389,5418.578,31
07.05.202418.577,5518.638,8118.411,0218.479,38
08.05.202418.510,5418.606,5618.298,3618.313,87
09.05.202418.306,2518.560,7618.278,1118.537,82
10.05.202418.669,4318.993,2818.657,5118.963,69
13.05.202418.904,5819.123,4818.827,619.115,07
14.05.202419.203,8219.301,1319.072,6419.073,72
16.05.202419.262,7919.442,919.114,3819.376,54
17.05.202419.525,1219.602,2419.342,9619.553,62
20.05.202419.621,4319.706,1219.574,5619.636,23
21.05.202419.473,6719.487,3619.175,819.220,63
22.05.202419.225,2619.359,6819.149,4119.195,61
23.05.202419.024,4119.024,4118.776,2118.868,72
24.05.202418.742,2818.867,9118.532,4118.608,95
27.05.202418.606,0218.871,1318.504,5318.827,36
28.05.202418.814,0119.000,5218.776,118.821,17
29.05.202418.659,4118.694,5518.425,0918.477,02
30.05.202418.423,7818.537,9218.163,2118.230,2
31.05.202418.409,6218.551,1818.077,3918.079,62
03.06.202418.283,5618.573,8118.283,5618.403,05
04.06.202418.335,4518.541,0318.335,4518.444,12
05.06.202418.489,7818.724,6218.375,2718.424,97
06.06.202418.577,5818.700,6818.383,818.476,81
07.06.202418.562,4818.575,6918.302,3318.366,96
10.06.202418.163,1218.203,2517.994,118.068,41
11.06.202418.163,1218.267,6917.994,118.176,35
12.06.202418.032,418.063,7217.848,7617.937,85
13.06.202418.104,1318.173,5317.971,5718.112,64
14.06.202418.028,0718.109,8917.927,1617.941,79
17.06.202417.848,8718.122,817.752,9617.936,13
18.06.202417.961,8918.043,4817.854,7917.915,56
19.06.202418.056,2218.448,6618.039,0118.430,4
20.06.202418.453,6318.520,3718.274,218.335,33
21.06.202418.199,1418.240,1317.968,3718.028,53
24.06.202417.906,3618.032,6717.789,5718.027,72
25.06.202418.088,0218.231,4617.959,0718.072,91
26.06.202417.934,6318.156,3517.934,6318.089,94
27.06.202417.94617.961,9217.677,3317.716,48
28.06.202417.583,1917.865,4717.583,1917.718,62
01.07.202417.669,4217.986,1417.669,4217.822,66
02.07.202417.669,4217.986,1417.669,4217.769,15
03.07.202417.841,7718.017,7617.808,2717.978,58
04.07.202418.079,7218.133,317.942,0818.028,29
05.07.202418.035,7718.105,0117.799,6117.799,61
08.07.202417.667,9717.735,5817.453,5617.524,07
09.07.202417.48117.617,6417.376,4817.523,24
10.07.202417.613,517.765,8817.455,0817.471,68
11.07.202417.629,1317.864,0917.621,0517.832,34
12.07.202418.020,1718.317,3118.020,1718.293,39
15.07.202418.201,4818.243,3917.946,4918.015,95
16.07.202417.845,0617.899,5517.727,9817.727,98
17.07.202417.741,7717.807,6817.658,6817.739,42
18.07.202417.653,2317.864,1217.623,7417.778,42
19.07.202417.603,817.629,9717.376,2317.417,69
22.07.202417.465,1317.693,3517.313,8817.635,89
23.07.202417.679,5517.707,6817.451,8617.469,37
24.07.202417.454,4317.516,9517.251,2617.311,06
25.07.202417.260,8317.288,4616.964,5217.004,98
26.07.202417.079,6717.229,1916.924,5817.021,32
29.07.202417.196,44917.358,6617.154,11917.238,34
30.07.202417.194,36917.194,36916.971,617.002,91
31.07.202417.070,8617.400,2417.015,8317.344,61
01.08.202417.327,8517.408,9517.248,1217.304,97
02.08.202417.025,2617.075,5216.865,9316.945,52
05.08.202416.676,8216.944,5916.441,4416.698,37
06.08.202416.861,316.908,9716.611,1416.647,35
07.08.202416.684,7816.988,2616.684,7816.877,87
08.08.202416.773,0417.023,116.665,0616.891,84
09.08.202417.097,3617.252,2217.079,3517.090,24
12.08.202417.102,9817.162,7617.002,9317.111,66
13.08.202417.160,2117.252,8817.074,6917.174,07
14.08.202417.233,6817.254,2317.055,717.113,37
15.08.202417.008,2117.283,6516.926,4717.109,15
16.08.202417.286,0417.473,8917.255,8617.430,17
19.08.202417.569,6617.685,8617.547,6517.569,58
20.08.202417.661,6917.661,6917.449,9917.511,09
21.08.202417.313,8617.415,4817.232,1317.391,02
22.08.202417.497,6317.652,817.389,9417.641,01
23.08.202417.521,1817.635,717.493,0817.612,11
26.08.202417.709,2717.826,0517.709,2717.798,74
27.08.202417.663,817.879,2717.624,4217.874,68
28.08.202417.847,9917.879,0117.659,2917.692,46
29.08.202417.614,4117.797,1717.502,5317.786,33
30.08.202417.794,4118.202,617.778,117.989,08
02.09.202417.862,5917.862,5917.645,9217.691,98
03.09.202417.665,9317.725,5117.583,717.651,5
04.09.202417.474,7417.531,0517.333,317.457,35
05.09.202417.469,9617.555,6117.332,4917.444,31
09.09.202417.261,8917.305,9117.067,4517.196,97
10.09.202417.205,4217.297,9517.133,517.234,1
11.09.202417.051,8417.124,9616.964,2817.108,72
12.09.202417.177,317.334,1917.127,2517.240,4
13.09.202417.298,3517.540,8117.298,3517.369,1
16.09.202417.252,7717.422,1217.177,0817.422,12
17.09.202417.386,7517.715,7717.368,1417.660,03
18.09.202417.633,9317.961,9817.602,4517.934,68
19.09.202417.633,9318.071,117.602,4518.013,17
20.09.202418.069,3318.355,1518.047,1318.258,58
23.09.202418.237,4118.426,9218.212,5818.247,12
24.09.202418.573,9219.002,0518.532,2819.000,57
25.09.202419.592,4319.592,4319.072,7219.129,11
26.09.202419.302,5719.954,0619.176,5819.924,59
27.09.202420.446,7420.743,220.268,6320.632,31
30.09.202421.175,4121.488,7520.789,9321.133,69
01.10.202421.289,622.640,5121.289,622.371,62
02.10.202421.289,622.667,7421.289,622.443,74
03.10.202422.484,0422.484,0421.442,2522.113,52
04.10.202422.015,0822.742,3621.824,6822.736,88
07.10.202422.948,3523.241,7422.719,9123.099,79
08.10.202422.849,2322.902,3620.762,8220.926,8
09.10.202421.290,0421.417,7520.190,5320.637,25
10.10.202421.04621.622,6520.983,9421.251,99
14.10.202421.228,6521.348,8620.693,7521.092,88
15.10.202421.046,1921.095,0120.154,7120.318,8
16.10.202420.144,7520.548,1820.131,3420.286,86
17.10.202420.471,9920.783,3519.977,3520.079,11
18.10.202420.106,6520.952,9920.058,6720.804,12
21.10.202420.730,9520.845,5720.423,0920.478,47
22.10.202420.433,4920.629,4820.380,0420.498,96
23.10.202420.525,4420.942,2620.448,8420.760,16
24.10.202420.576,0520.685,4620.448,4620.489,63
25.10.202420.521,9520.784,4720.521,9520.590,16
28.10.202420.592,7420.669,4120.428,9420.599,37
29.10.202420.729,9820.890,0820.563,7420.701,15
30.10.202420.586,5520.681,5220.270,0720.380,65
31.10.202420.414,220.553,320.317,3320.317,33
01.11.202420.427,8820.667,2220.353,3420.506,44
04.11.202420.584,4520.633,5820.446,2620.567,53
05.11.202420.409,9421.006,9720.409,9421.006,97
06.11.202420.791,820.859,6620.361,9220.538,39
07.11.202420.386,3620.986,3120.370,4420.953,35
08.11.202421.199,9621.355,4420.705,1220.728,2
11.11.202420.258,1420.505,0120.151,3820.426,94
12.11.202420.334,0920.517,2419.761,3119.846,89
13.11.202419.671,9219.840,2819.608,3219.823,46
14.11.202419.626,2619.859,1719.392,5919.435,82
15.11.202419.503,0319.608,2419.332,3419.426,35
18.11.202419.595,519.781,0819.470,4319.576,62
19.11.202419.699,8119.758,5719.522,5919.663,68
20.11.202419.623,3919.752,9319.575,9119.705,02
21.11.202419.646,0419.764,6219.552,519.601,12
22.11.202419.613,5519.711,419.134,5919.229,98
25.11.202419.307,3419.351,0619.102,0619.151
26.11.202419.054,419.295,7519.054,419.159,21
27.11.202419.187,0519.660,9919.061,619.603,14
28.11.202419.558,1819.558,1819.312,2619.366,97
29.11.202419.346,6219.658,219.312,4119.423,62
02.12.202419.442,3119.690,2219.387,219.550,3
03.12.202419.585,3519.768,3219.386,8219.746,33
04.12.202419.722,1519.823,0919.615,6119.742,47
05.12.202419.578,6619.642,7319.466,6919.560,45
06.12.202419.611,6219.934,7219.566,2919.865,86
09.12.202419.732,2820.433,7319.695,5120.414,1
10.12.202421.070,0521.070,0520.308,8620.311,29
11.12.202420.404,520.481,3720.100,0720.155,06
12.12.202420.213,2420.546,4420.121,4720.397,06
13.12.202420.238,2120.238,2119.927,2719.971,25
16.12.202419.947,2320.049,2119.726,1519.795,5
17.12.202419.678,0319.930,8319.620,6319.700,49
18.12.202419.884,5419.953,5319.802,2219.864,56
19.12.202419.610,119.849,0319.591,4919.752,52
20.12.202419.697,0619.875,919.692,6819.720,71
23.12.202419.843,6519.937,3919.746,4619.883,14
24.12.202419.911,520.165,4619.908,5720.098,3
26.12.202420.083,4420.184,8820.009,9520.121,8
27.12.202420.083,4420.184,8820.009,9520.090,47
30.12.202420.124,7520.193,0919.968,0720.041,43
31.12.202420.003,3620.180,420.003,3620.059,96