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
HSBC Holdings plc logosu
HSBA.L
HSBC Holdings plc
16:27:16
1435.6 £
0.0000 (%0.00)
Önceki Kapanış: 1442.4
Düşük₺1423
Yüksek₺1441.8
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

HSBA.L: HSBC Holdings plc Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 932,332
KAPANIŞ 934,1427

En Düşük

DÜŞÜK 698,7

En Yüksek

YÜKSEK 1.181,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2025777785,1768,37783,4
03.01.2025775,5787,3775,5782,3
06.01.2025781,8786,1780,1784,5
07.01.2025774,5776,91767776
08.01.2025782,7792,43781,4791,2
09.01.2025794,1802,5790,1802,5
10.01.2025800,6802,9790,3799,1
13.01.2025794,6799,5788,4798,3
14.01.2025799,9802,5794,6799,2
15.01.2025796,9809,9796,4804,4
16.01.2025815,8822,4810,8817,8
17.01.2025820,5828,3818,5822,7
20.01.2025825828,6823,69825,3
21.01.2025827,3829,2823,8825,5
22.01.2025827,9828,5821,1823
23.01.2025821829,5820,9829,3
24.01.2025829829,4815,4818
27.01.2025819,2827,9818,1824,5
28.01.2025824,8827817,7824,2
29.01.2025825,4835,8823,7835,8
30.01.2025835,5840,2831,5840,2
31.01.2025843,4849,8841,5845,7
03.02.2025828,8836,5815821,6
04.02.2025831,9831,9821,7829,2
05.02.2025821,8827,3819,8826,5
06.02.2025830848830848
07.02.2025845,4854,1844,7854
10.02.2025853872,2852,5866,2
11.02.2025872,6875,6866,4875,6
12.02.2025872,7882,35869,3881,7
13.02.2025874,1879,5870875,9
14.02.2025864,3871,3862869,7
17.02.2025874883,6873,26881,3
18.02.2025889901,6887,9898,1
19.02.2025896,1908883,7895,4
20.02.2025888,9893,2877,1879,8
21.02.2025879,3890877885,8
24.02.2025872,5881,9872877,7
25.02.2025884,5905,4882899,5
26.02.2025906,3911,7894,75911,7
27.02.2025907917,77906,9912,3
28.02.2025913,2933,63909,1933,6
03.03.2025934950,2929,4942,5
04.03.2025935,8937,4916,3916,3
05.03.2025927936,3921,62928,4
06.03.2025901,6903,2879,23881
07.03.2025877,1890876,4876,4
10.03.2025882,4884851,6854,8
11.03.2025853,2854,4834,8841,6
12.03.2025848,2852843,9847,7
13.03.2025853,4861,2849853,1
14.03.2025851,1873,7850870
17.03.2025873,2879,3869,6877,7
18.03.2025885,9896,8880,8894,3
19.03.2025889,9898,8887895,9
20.03.2025893894,4873,2876,1
21.03.2025880884,5872881,6
24.03.2025884,7893,5880,4886,6
25.03.2025883,5893875889,4
26.03.2025891,5903889,1895,7
27.03.2025894,1897,2885,8893,4
28.03.2025883,1895,5881,35885,4
31.03.2025880881866,3873,9
01.04.2025880889,6870,6877,2
02.04.2025879,4883871,4883
03.04.2025850856,3804,7804,7
04.04.2025787,6791,2737,1760
07.04.2025723,1769,8713,5737,8
08.04.2025738,7747,1724,57735,2
09.04.2025709,4724,1698,7713,2
10.04.2025760766,2733,3733,7
11.04.2025749,2752,9732,3743,5
14.04.2025762,7770,9757,9770,9
15.04.2025769784767,1783,5
16.04.2025769,7792,7769,7787,7
17.04.2025787792781,6789
22.04.2025791,3800,3788800,3
23.04.2025829,9847,7827,6845,2
24.04.2025835,2837820,6827,3
25.04.2025832,7834,9824,7834
28.04.2025831,5837,7830,8833,7
29.04.2025844862841,1855,6
30.04.2025848,8848,8821,5832
01.05.2025840,8841824,6824,7
02.05.2025838,3849,08829,8845,4
06.05.2025849,7853,51833,4846,5
07.05.2025849,9851,8838,9843,2
08.05.2025841,3846,7835,3843,6
09.05.2025851852,7846,7849,2
12.05.2025862889,47862881,9
13.05.2025868882868876,1
14.05.2025873,5878,1856,7871,1
15.05.2025871881,9870,62879,5
16.05.2025872,1882,8872,1882,8
19.05.2025876,2882,2872,3881,3
20.05.2025884,5891,7882,2889,2
21.05.2025880891879,1884,6
22.05.2025885,7887,2874,5880,6
23.05.2025885,1885,9847868,8
27.05.2025873,5877,1866,5867,4
28.05.2025866,5872,9865865,4
29.05.2025877878,91870,1871,4
30.05.2025868880,4868873,2
02.06.2025865,8879865,8875,9
03.06.2025874,4876,1860,23875,8
04.06.2025877880,4870,2872,6
05.06.2025873,9879,3869,4873,4
06.06.2025874,6883,9872,7881,7
09.06.2025879,3887879,2886,2
10.06.2025887,7889,8875875,2
11.06.2025883885,4873874
12.06.2025863,3877,1863,3875,5
13.06.2025864870,23859,4866,5
16.06.2025867,3877,2865875,6
17.06.2025866,1869,4862,45863,4
18.06.2025868,8877,6867,8874,7
19.06.2025868,4872,5863,9864,4
20.06.2025869877866,5866,9
23.06.2025870,2870,8860,3860,3
24.06.2025885,7887,1879886,4
25.06.2025894,9895,4885,8890
26.06.2025888,9889,1875,5875,5
27.06.2025879,3884,95878,2884,3
30.06.2025888,7888,7877,5881,8
01.07.2025881,7883,4867,2870,6
02.07.2025884,3891,9880,5885,3
03.07.2025887887,4880,1884,8
04.07.2025884887880,2885,9
07.07.2025891,8896889893,7
08.07.2025897,9902895,3899,4
09.07.2025900,3910,1899,8906,1
10.07.2025911,2920906,7920
11.07.2025917,6921905,3910,5
14.07.2025916,5925,2911,05923
15.07.2025924,6930,2918,4919,6
16.07.2025928,5929,3918,4918,4
17.07.2025929,5934,7925,3932,7
18.07.2025932,3934,1926,9933
21.07.2025933,8942,5929,1942,5
22.07.2025941,3947,4939,2943,9
23.07.2025941949,9937948,2
24.07.2025957,4968,61954,48960,9
25.07.2025957,2960,58952,3958,4
28.07.2025958,6964,1955,3959,8
29.07.2025959,2978,79959,1970
30.07.2025922949,5920,5926
31.07.2025922932,21918,2922,8
01.08.2025920,3930,27908,8917,9
04.08.2025922,4929,9920,2924,2
05.08.2025926,2932,2922,3925
06.08.2025929,7936,4927,6934,2
07.08.2025943,5944,7932,4934,2
08.08.2025929,5939,3927,7939,3
11.08.2025944949,5944949,5
12.08.2025949,2956,5948,67954,7
13.08.2025959,5960,7952,5955,4
14.08.2025940955939,9953,9
15.08.2025947,1953,3935,8938,9
18.08.2025935,6939,9928,1939,9
19.08.2025940,4948,5939,1944,7
20.08.2025945,6964,4942,9964,1
21.08.2025960,9968,7957,5967,3
22.08.2025967,5972,4965,6967,3
26.08.2025960,5964,1949,3960,7
27.08.2025961,1964,6951,1954,2
28.08.2025955,4959952955,8
29.08.2025952953942,8946,7
01.09.2025947,5954,62946,58953,6
02.09.2025953957946,5946,5
03.09.2025948,1958,5946,2954,8
04.09.2025952,1962,8949,6961,4
05.09.2025970981,8960,2963
08.09.2025963,4970,9960,6969,8
09.09.2025967,8979964,2979
10.09.2025990999980,5996,8
11.09.20251.0001.011,8997,81.011,8
12.09.20251.011,41.012,061.005,81.007
15.09.20251.015,81.015,81.008,41.013,2
16.09.20251.014,41.015,2999,71.001,6
17.09.20251.006,61.0181.003,81.014,8
18.09.20251.014,81.023,271.0111.018,8
19.09.20251.022,81.030,61.014,21.027,8
22.09.20251.0261.031,61.021,61.031,6
23.09.20251.032,41.045,21.030,61.036,8
24.09.20251.028,21.040,41.0211.037,2
25.09.20251.0241.029,21.019,21.025,2
26.09.20251.0251.041,881.023,81.038,8
29.09.20251.040,61.049,61.0401.040
30.09.20251.044,81.0511.040,41.045
01.10.20251.0431.0571.0411.050,8
02.10.20251.0551.059,81.043,61.043,6
03.10.20251.048,81.064,41.048,81.061,8
06.10.20251.0641.067,81.054,81.057
07.10.20251.053,81.059,41.047,21.050
08.10.20251.050,61.067,41.049,81.066
09.10.2025999,91.025990,41.008,6
10.10.20259921.008,4991,5993,9
13.10.2025986,7995,9984992,1
14.10.2025987,9999,3979996,2
15.10.20259981.002988,7988,7
16.10.2025983,9992,35983,4989,1
17.10.2025974979959,29964,3
20.10.2025988988963,9969,8
21.10.2025990,2991,5982,7985
22.10.2025988,8996,64986,8991,1
23.10.2025990,7998,2987,2992,8
24.10.2025999,11.005989,71.004
27.10.2025979,91.004,6979,81.004
28.10.20251.032,61.050,81.025,41.050,2
29.10.20251.057,41.073,41.056,21.073,4
30.10.20251.0591.073,081.054,41.069,8
31.10.20251.058,81.063,41.053,21.063,4
03.11.20251.060,21.071,071.060,21.069
04.11.20251.065,81.0751.0511.075
05.11.20251.068,21.087,81.066,41.085,8
06.11.20251.091,41.099,41.085,81.088,8
07.11.20251.082,21.087,21.067,41.070,8
10.11.20251.0871.089,81.077,41.089
11.11.20251.098,81.102,61.093,61.099,4
12.11.20251.1111.119,61.107,81.117,4
13.11.20251.1201.126,21.115,41.120
14.11.20251.105,21.108,61.087,81.104,4
17.11.20251.0931.104,21.089,41.093,4
18.11.20251.069,41.074,81.044,11.056
19.11.20251.055,21.055,61.0451.047,6
20.11.20251.060,41.061,011.041,41.044,4
21.11.20251.031,41.041,41.027,81.041,4
24.11.20251.051,61.058,41.043,61.048
25.11.20251.049,61.055,21.040,81.050,6
26.11.20251.047,81.066,21.047,81.064,4
27.11.20251.0611.066,41.0591.065
28.11.20251.0641.0741.061,41.070,2
01.12.20251.074,41.080,81.067,41.079,6
02.12.20251.080,61.090,21.078,41.087,8
03.12.20251.082,21.083,21.069,431.070,2
04.12.20251.076,21.077,81.067,81.074,4
05.12.20251.075,81.076,41.0621.062
08.12.20251.049,81.065,751.049,21.064,6
09.12.20251.058,41.068,21.0561.068
10.12.20251.0831.105,61.0681.102,2
11.12.20251.0971.112,61.095,41.112,6
12.12.20251.128,21.134,61.108,21.111,8
15.12.20251.117,41.128,81.116,81.124,8
16.12.20251.115,61.1221.106,41.111,8
17.12.20251.133,61.159,71.124,61.141,8
18.12.20251.139,61.150,41.133,81.150,4
19.12.20251.151,61.1671.1471.167
22.12.20251.162,21.171,81.159,21.167,2
23.12.20251.1651.178,41.162,41.175,2
24.12.20251.177,41.179,241.1711.175,4
29.12.20251.163,61.174,81.163,21.166
30.12.20251.171,61.181,21.1681.175,6
31.12.20251.168,61.176,61.168,41.173,8