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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 24.067,9972
KAPANIŞ 24.076,1508

En Düşük

DÜŞÜK 18.671,49

En Yüksek

YÜKSEK 27.381,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202519.932,819.932,819.542,9819.762,85
02.01.202519.932,819.932,819.542,9819.623,33
03.01.202519.708,7419.891,8619.634,0719.760,28
06.01.202519.848,7119.851,5519.627,8419.688,3
07.01.202519.501,4519.668,6519.252,6119.447,59
08.01.202519.390,7619.483,5919.111,5419.279,85
09.01.202519.254,3819.405,7419.227,7319.240,9
10.01.202519.328,0719.370,4919.036,6419.064,3
13.01.202518.918,1518.929,1218.671,4918.874,15
14.01.202518.901,5619.318,3618.901,5619.219,79
15.01.202519.149,9419.319,2219.149,9419.286,08
16.01.202519.454,9219.664,3919.345,1919.522,9
17.01.202519.499,119.640,3719.423,719.584,07
20.01.202519.804,6420.093,6519.786,7319.925,82
21.01.202520.128,3420.205,2519.920,3120.106,56
22.01.202519.997,0920.022,3419.733,2119.778,78
23.01.202519.881,3220.044,0619.644,8319.700,57
24.01.202519.842,8520.14419.768,1320.066,2
27.01.202520.118,0220.296,9420.118,0220.197,78
28.01.202520.337,4620.337,4620.165,7320.225,12
03.02.202520.048,8720.22219.764,6720.217,27
04.02.202520.488,2920.885,4920.297,6420.789,97
05.02.202520.827,7720.827,7720.417,3920.597,1
06.02.202520.598,9820.891,6220.532,0620.891,62
07.02.202520.858,5221.213,720.806,121.133,55
10.02.202521.223,6121.539,6321.223,6121.521,99
11.02.202521.656,8221.682,4121.279,3721.294,87
12.02.202521.526,4121.858,8321.411,0921.857,93
13.02.202521.958,6922.523,5721.735,5621.814,38
14.02.202522.027,0722.620,3322.027,0722.620,33
17.02.202522.755,0622.977,2522.319,3222.616,24
18.02.202522.664,7323.141,4122.608,1822.976,82
19.02.202522.777,4622.975,3422.649,4922.944,25
20.02.202522.716,7122.849,6622.436,1322.576,99
21.02.202523.090,0323.477,9222.901,6923.477,92
24.02.202523.472,1423.688,4523.221,5723.341,62
25.02.202522.716,4823.248,5222.716,4823.034,03
26.02.202523.238,3423.973,1723.238,3423.787,94
27.02.202523.783,7524.076,5323.441,7423.718,3
28.02.202523.616,1823.616,1822.798,3422.941,33
03.03.202523.135,1223.405,9822.861,7523.006,28
04.03.202522.678,2523.051,0122.547,5322.941,78
05.03.202523.200,4223.636,6523.090,6323.594,22
06.03.202523.987,0924.410,9323.987,0924.369,72
07.03.202524.182,0224.669,6224.065,0124.231,31
10.03.202524.115,9824.292,823.632,4223.783,5
11.03.202523.274,8623.858,6123.238,3623.782,15
12.03.202523.859,2323.962,0323.363,9823.600,32
13.03.202523.616,3323.712,6123.198,7323.462,66
14.03.202523.653,3324.113,5323.454,4923.959,99
17.03.202524.22624.352,4724.077,1524.145,58
18.03.202524.679,3524.745,1324.475,2624.740,58
19.03.202524.697,6324.874,3924.601,7324.771,15
20.03.202524.753,1524.753,1524.186,6924.219,96
21.03.202524.109,0724.230,7223.577,7823.689,73
24.03.202523.749,5823.967,5123.531,223.905,57
25.03.202523.643,3223.747,3223.321,6723.344,26
26.03.202523.460,3123.596,8523.350,7323.483,33
27.03.202523.543,8623.865,6223.372,3623.578,81
28.03.202523.672,8223.775,323.254,323.426,61
31.03.202523.207,0723.399,7323.002,8123.119,59
01.04.202523.217,1123.456,5823.123,3523.206,85
02.04.202523.167,3123.393,0322.980,9623.202,54
03.04.202522.638,2122.998,322.638,2122.849,82
07.04.202520.730,0521.047,8319.706,0319.828,31
08.04.202520.157,5220.454,2619.745,1420.127,69
09.04.202519.494,9220.441,1419.260,2120.264,5
10.04.202520.810,4321.211,1320.530,4320.681,79
11.04.202520.557,4921.127,3720.444,0420.914,7
14.04.202521.363,8821.517,3221.224,5521.417,41
15.04.202521.603,5221.603,5221.297,5921.466,28
16.04.202521.316,4721.363,5720.868,3621.056,99
17.04.202521.066,8121.417,6421.039,1621.395,15
22.04.202521.303,5121.592,6721.191,0221.562,33
23.04.202522.080,1922.138,8121.862,8722.072,63
24.04.202522.030,1522.093,6821.712,121.909,77
25.04.202522.080,4422.267,9621.923,921.980,75
28.04.202522.072,3522.072,3521.817,8521.981,37
29.04.202522.073,3622.213,5121.918,122.008,12
30.04.202522.038,7322.129,3121.848,3322.119,42
02.05.202522.192,5122.532,5422.058,322.504,69
06.05.202522.576,5622.747,6322.449,1622.662,72
07.05.202523.169,8323.197,5722.691,8822.691,88
08.05.202522.589,1322.979,2922.589,1322.775,93
09.05.202522.856,2122.907,9122.692,4422.867,75
12.05.202523.183,8123.685,3422.982,9123.549,47
13.05.202523.494,4423.494,4423.070,4823.108,28
14.05.202523.316,4523.640,6523.278,2223.640,65
15.05.202523.644,423.710,8223.371,7323.453,17
16.05.202523.249,1623.374,723.190,3123.345,06
19.05.202523.156,2723.402,223.059,8923.332,73
20.05.202523.398,3523.709,0423.35723.681,49
21.05.202523.736,4323.91723.697,7623.827,79
22.05.202523.748,5823.778,2423.470,8123.544,32
23.05.202523.557,3823.749,3823.487,423.601,27
26.05.202523.505,923.571,0223.234,2723.282,34
27.05.202523.216,8723.419,5523.167,5623.382
28.05.202523.385,1823.476,2223.180,1723.258,32
29.05.202523.240,7123.603,8223.207,3723.573,39
30.05.202523.339,6423.375,3423.163,2223.289,78
02.06.202523.043,123.163,3522.668,3523.157,98
03.06.202523.281,123.535,3723.281,123.512,5
04.06.202523.499,7823.716,9323.481,4623.654,04
05.06.202523.828,6923.911,1423.732,3123.906,98
06.06.202523.941,5723.951,1423.773,3623.792,55
09.06.202523.977,5424.181,4323.957,9624.181,43
10.06.202524.231,3124.296,4724.003,3824.162,88
11.06.202524.191,3224.439,3524.179,3524.366,95
12.06.202524.223,1224.288,7624.002,4224.035,39
13.06.202523.959,8124.100,3223.774,9223.892,57
16.06.202523.791,7924.125,0523.718,7224.061
17.06.202524.107,3424.131,4423.880,6723.980,31
18.06.202523.859,5523.880,2423.631,4823.710,7
19.06.202523.620,0223.653,5523.185,5823.237,75
20.06.202523.291,423.538,6323.291,423.530,49
23.06.202523.335,5123.689,1323.272,7523.689,13
24.06.202523.832,7324.229,2123.832,7324.177,08
25.06.202524.327,8224.533,3924.287,8624.474,68
26.06.202524.345,2924.411,4824.235,5424.325,41
27.06.202524.451,1924.471,5324.194,8524.284,16
30.06.202524.274,9124.274,9124.064,2624.072,29
02.07.202524.304,3124.372,724.122,5724.221,42
03.07.202524.234,2824.269,1423.92024.069,95
04.07.202523.900,6924.068,5123.690,9423.916,07
07.07.202523.828,8523.910,9523.713,7823.887,84
08.07.202523.927,5324.159,0123.899,624.148,08
09.07.202524.061,0824.061,0823.827,1523.892,33
10.07.202523.865,6424.087,5923.820,5824.028,38
11.07.202524.033,1224.506,324.033,1224.139,58
14.07.202524.100,5724.267,8424.097,3224.203,33
15.07.202524.281,9424.590,1224.141,8824.590,12
16.07.202524.704,0524.867,8124.517,7524.517,77
17.07.202524.547,0824.672,5124.447,9324.498,96
18.07.202524.757,8324.825,6624.630,7924.825,66
21.07.202524.991,1425.010,924.844,824.994,15
22.07.202525.024,9325.130,0324.900,5925.130,03
23.07.202525.348,325.538,0725.228,0125.538,07
24.07.202525.528,2225.735,8925.502,4925.667,19
25.07.202525.531,5925.585,7325.355,3125.388,36
28.07.202525.458,8725.667,425.399,3625.562,14
29.07.202525.454,8325.530,4225.252,3225.524,46
30.07.202525.335,2125.499,5725.082,225.176,94
31.07.202524.982,8725.000,0624.744,9224.773,34
01.08.202524.744,3424.856,5424.507,6324.507,82
04.08.202524.431,8824.748,7624.372,5124.733,46
05.08.202524.746,8124.925,924.686,8524.902,54
06.08.202524.864,1525.002,9724.806,4624.910,64
07.08.202524.982,525.115,1624.820,625.081,64
08.08.202524.968,3124.999,1124.812,1224.858,83
11.08.202524.946,5524.969,324.775,7324.906,82
12.08.202524.824,0725.016,2924.801,1324.969,69
13.08.202525.176,5225.613,6725.176,5225.613,67
14.08.202525.766,6225.766,6225.449,825.519,33
15.08.202525.322,125.356,5425.167,8125.270,08
18.08.202525.293,3425.466,125.176,8525.176,85
19.08.202525.241,2925.260,5825.083,225.122,91
20.08.202524.968,5725.210,924.887,9325.165,95
21.08.202525.216,4225.216,4225.000,8525.104,62
22.08.202525.205,0425.349,0825.140,0825.339,15
25.08.202525.606,8825.918,8625.590,6225.829,92
26.08.202525.714,9125.819,725.524,9225.524,92
27.08.202525.626,1725.653,9225.140,1725.201,77
28.08.202525.030,5425.093,6524.808,7824.998,83
29.08.202525.095,4525.277,5125.066,8525.077,63
01.09.202525.508,2125.638,3425.471,3525.617,43
02.09.202525.587,9725.724,7325.416,6125.496,56
03.09.202525.660,6525.789,9925.276,8725.343,44
04.09.202525.489,1325.494,4525.013,2625.058,52
05.09.202525.136,2425.471,825.090,6525.417,99
08.09.202525.440,0125.664,0125.387,8125.633,92
09.09.202525.711,0726.027,9425.675,2825.938,14
10.09.202526.042,4126.296,626.017,526.200,27
11.09.202525.987,4926.241,4625.878,9726.086,33
12.09.202526.539,4426.585,9526.329,6626.388,17
15.09.202526.308,9126.532,7526.280,2326.446,57
16.09.202526.536,6326.601,5926.332,2126.438,52
17.09.202526.554,1926.936,526.540,5726.908,4
18.09.202526.863,6927.058,0326.322,0826.544,86
19.09.202526.583,0326.637,6426.414,1126.545,11
22.09.202526.459,5226.479,1426.204,0126.344,15
23.09.202526.435,5826.454,0926.003,6726.159,13
24.09.202526.073,6926.562,8826.057,2626.518,66
25.09.202526.536,1326.640,5326.403,5226.484,69
26.09.202526.272,326.406,0526.072,9326.128,21
29.09.202526.321,5726.687,7226.321,5726.622,89
30.09.202526.674,1626.888,426.558,2826.855,57
02.10.202526.918,327.381,8426.918,327.287,13
03.10.202527.221,4627.26226.972,7127.140,93
06.10.202527.003,9227.145,1726.873,3426.957,78
08.10.202526.900,6426.906,226.517,4526.829,47
09.10.202526.862,0326.978,4126.480,5826.752,6
10.10.202526.523,8926.558,8726.247,0426.290,33
13.10.202525.63425.895,6225.336,0925.889,49
14.10.202525.969,2126.102,6825.331,6425.441,36
15.10.202525.714,8925.982,2125.593,4525.910,61
16.10.202525.890,0126.062,825.687,3225.888,52
17.10.202525.851,9425.859,8225.145,3425.247,11
20.10.202525.884,4625.912,7725.710,6125.858,84
21.10.202526.160,2426.367,3526.017,7226.027,56
22.10.202525.897,6225.947,8825.653,7525.781,78
23.10.202525.718,5326.080,8425.591,6625.967,99
24.10.202526.177,1126.239,9626.063,9926.160,16
27.10.202526.495,9726.495,9726.319,2226.433,71
28.10.202526.508,7526.519,2426.245,3326.346,15
30.10.202526.545,9226.588,8926.138,7926.282,7
31.10.202526.263,0126.283,9625.906,6525.906,65
03.11.202525.999,1726.217,1225.920,2726.158,37
04.11.202526.148,0726.291,6525.911,7925.952,41
05.11.202525.701,6325.980,925.496,1325.935,42
06.11.202526.061,5826.490,7126.061,5826.485,91
07.11.202526.350,7426.371,4626.167,2326.241,84
10.11.202526.319,426.668,8926.302,9326.649,07
11.11.202526.748,0926.788,4326.511,2526.696,42
12.11.202526.754,9327.016,426.739,0926.922,74
13.11.202526.779,4827.188,8126.733,2127.073,04
14.11.202526.660,3126.881,8826.535,4226.572,47
17.11.202526.441,726.531,826.252,3626.384,29
18.11.202526.172,2726.188,8225.821,8425.930,04
19.11.202525.954,2326.045,3725.742,0725.830,66
20.11.202525.999,7826.046,7625.692,1325.835,58
21.11.202525.460,4225.483,6725.178,6325.220,03
24.11.202525.452,8725.770,4525.369,2925.716,51
25.11.202525.948,926.069,2225.740,5425.894,56
26.11.202526.046,7426.136,2725.907,0625.928,09
27.11.202525.945,5426.123,6925.822,6625.945,94
28.11.202526.011,0626.011,0625.807,5525.858,9
01.12.202525.945,8726.179,7225.913,9826.033,27
02.12.202526.188,5526.264,1325.989,4526.095,06
03.12.202525.980,8925.996,8825.724,8225.760,74
04.12.202525.804,0125.990,7325.649,325.935,91
05.12.202525.833,1126.131,6125.758,1726.085,09
08.12.202526.067,8626.151,4625.755,0125.765,37
09.12.202525.780,9725.820,3125.386,5825.434,24
10.12.202525.435,4925.540,7825.257,6125.540,78
11.12.202525.710,6125.801,3425.471,525.530,52
12.12.202525.761,4126.006,4725.697,4325.976,8
15.12.202525.718,1425.824,4425.609,2825.628,89
16.12.202525.547,9225.547,9225.086,5425.235,42
17.12.202525.243,5925.494,9425.168,1925.468,79
18.12.202525.330,8325.511,8425.261,3825.498,14
19.12.202525.634,2225.747,0125.545,9225.690,54
22.12.202525.795,9425.859,6125.671,3325.801,78
23.12.202525.875,8525.927,6625.726,4525.774,15
24.12.202525.780,0925.890,8725.772,8725.818,94
29.12.202525.928,8926.082,9425.630,7525.635,24
30.12.202525.636,425.930,2225.611,2325.854,61
31.12.202525.801,4925.808,5225.554,3125.630,55