SAHOL
HACI ÖMER SABANCI HOLDİNG A.Ş.
13:23:54
102.5 ₺
-1.5 (%-1.46)
Önceki Kapanış: 102.5·
Volatilite: 1.27
Düşük₺98.85
Yüksek₺103.3
Piyasa Verileri
Spot Piyasa
A:100.9
S:101
Önceki haftaya göre (WoW)
+5.26%
Önceki aya göre (MoM)
+9.78%
Yılbaşından bugüne (YTD)
+21.81%
Önceki yıla göre (YoY)
+31.06%
SAHOL: HACI ÖMER SABANCI HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,6581
KAPANIŞ 7,6501
En Düşük
DÜŞÜK 6,8763
En Yüksek
YÜKSEK 8,3425
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 7,9669 | 7,9814 | 7,909 | 7,9163 |
| 20.06.2017 | 7,9163 | 7,9596 | 7,8513 | 7,938 |
| 21.06.2017 | 7,9956 | 8,0101 | 7,9163 | 7,9888 |
| 22.06.2017 | 8,003 | 8,0101 | 7,8947 | 7,8947 |
| 27.06.2017 | 7,9018 | 7,9308 | 7,808 | 7,9308 |
| 28.06.2017 | 7,9596 | 8,003 | 7,8801 | 7,938 |
| 29.06.2017 | 7,9018 | 7,9814 | 7,8152 | 7,8947 |
| 02.07.2017 | 7,9018 | 7,9236 | 7,7935 | 7,8223 |
| 03.07.2017 | 7,8223 | 7,9018 | 7,7935 | 7,9018 |
| 04.07.2017 | 7,9018 | 7,9163 | 7,7213 | 7,743 |
| 05.07.2017 | 7,7864 | 7,7864 | 7,6779 | 7,7142 |
| 06.07.2017 | 7,7142 | 7,7358 | 7,6202 | 7,6202 |
| 09.07.2017 | 7,6564 | 7,7791 | 7,6564 | 7,7647 |
| 10.07.2017 | 7,7575 | 7,9523 | 7,707 | 7,9453 |
| 11.07.2017 | 7,9453 | 8,0969 | 7,9308 | 8,0607 |
| 12.07.2017 | 8,032 | 8,1114 | 8,0247 | 8,0465 |
| 13.07.2017 | 8,0535 | 8,1619 | 8,0391 | 8,133 |
| 16.07.2017 | 8,1475 | 8,3425 | 8,1114 | 8,2848 |
| 17.07.2017 | 8,2848 | 8,2919 | 8,133 | 8,133 |
| 18.07.2017 | 8,1403 | 8,3065 | 8,133 | 8,2919 |
| 19.07.2017 | 8,3065 | 8,3352 | 8,1692 | 8,263 |
| 20.07.2017 | 7,909 | 7,909 | 7,8152 | 7,8297 |
| 23.07.2017 | 7,8513 | 7,873 | 7,7864 | 7,808 |
| 24.07.2017 | 7,8223 | 7,8658 | 7,808 | 7,8585 |
| 25.07.2017 | 7,8585 | 7,8658 | 7,7935 | 7,8008 |
| 26.07.2017 | 7,8223 | 7,8658 | 7,8152 | 7,8297 |
| 27.07.2017 | 7,8297 | 7,8369 | 7,7647 | 7,8008 |
| 30.07.2017 | 7,8008 | 7,8223 | 7,7718 | 7,808 |
| 31.07.2017 | 7,8152 | 7,8513 | 7,7285 | 7,7285 |
| 01.08.2017 | 7,75 | 7,7575 | 7,6995 | 7,6995 |
| 02.08.2017 | 7,7213 | 7,7718 | 7,6708 | 7,6995 |
| 03.08.2017 | 7,7142 | 7,8152 | 7,707 | 7,808 |
| 06.08.2017 | 7,8297 | 7,8585 | 7,808 | 7,8297 |
| 07.08.2017 | 7,8369 | 7,8585 | 7,8008 | 7,8008 |
| 08.08.2017 | 7,7791 | 7,8008 | 7,7142 | 7,7142 |
| 09.08.2017 | 7,7285 | 7,7575 | 7,6491 | 7,6491 |
| 10.08.2017 | 7,6346 | 7,6564 | 7,5118 | 7,5118 |
| 13.08.2017 | 7,5767 | 7,7791 | 7,548 | 7,7575 |
| 14.08.2017 | 7,7647 | 7,7718 | 7,5191 | 7,5262 |
| 15.08.2017 | 7,5336 | 7,5984 | 7,4325 | 7,5191 |
| 16.08.2017 | 7,5407 | 7,5553 | 7,4396 | 7,4469 |
| 17.08.2017 | 7,4107 | 7,4757 | 7,4036 | 7,4251 |
| 20.08.2017 | 7,4396 | 7,5553 | 7,4396 | 7,5407 |
| 21.08.2017 | 7,5624 | 7,5767 | 7,4903 | 7,4903 |
| 22.08.2017 | 7,5191 | 7,5842 | 7,5118 | 7,5553 |
| 23.08.2017 | 7,5767 | 7,6995 | 7,5767 | 7,5984 |
| 24.08.2017 | 7,6059 | 7,6564 | 7,5767 | 7,5984 |
| 27.08.2017 | 7,6275 | 7,6995 | 7,6202 | 7,6995 |
| 28.08.2017 | 7,6924 | 7,6924 | 7,5913 | 7,6779 |
| 30.08.2017 | 7,6852 | 7,6995 | 7,6346 | 7,6564 |
| 04.09.2017 | 7,6636 | 7,6779 | 7,5553 | 7,5842 |
| 05.09.2017 | 7,5984 | 7,6059 | 7,5336 | 7,5553 |
| 06.09.2017 | 7,5842 | 7,5842 | 7,4973 | 7,4973 |
| 07.09.2017 | 7,5118 | 7,5407 | 7,4469 | 7,4541 |
| 10.09.2017 | 7,483 | 7,6059 | 7,4757 | 7,5913 |
| 11.09.2017 | 7,6564 | 7,6852 | 7,5913 | 7,5913 |
| 12.09.2017 | 7,6059 | 7,7647 | 7,6059 | 7,7142 |
| 13.09.2017 | 7,75 | 7,873 | 7,743 | 7,873 |
| 14.09.2017 | 7,909 | 7,9308 | 7,7718 | 7,7718 |
| 17.09.2017 | 7,7864 | 7,7935 | 7,7142 | 7,7935 |
| 18.09.2017 | 7,7647 | 7,7791 | 7,483 | 7,483 |
| 19.09.2017 | 7,5553 | 7,5553 | 7,4613 | 7,5047 |
| 20.09.2017 | 7,4613 | 7,5696 | 7,4613 | 7,4973 |
| 21.09.2017 | 7,5262 | 7,548 | 7,4396 | 7,5407 |
| 24.09.2017 | 7,483 | 7,4903 | 7,2807 | 7,3313 |
| 25.09.2017 | 7,3674 | 7,4251 | 7,2807 | 7,3962 |
| 26.09.2017 | 7,3962 | 7,4179 | 7,2373 | 7,2807 |
| 27.09.2017 | 7,259 | 7,3313 | 7,2229 | 7,288 |
| 28.09.2017 | 7,3025 | 7,324 | 7,2373 | 7,2373 |
| 01.10.2017 | 7,2303 | 7,3168 | 7,2229 | 7,3097 |
| 02.10.2017 | 7,3097 | 7,353 | 7,2735 | 7,3025 |
| 03.10.2017 | 7,3168 | 7,3385 | 7,288 | 7,324 |
| 04.10.2017 | 7,3385 | 7,3385 | 7,259 | 7,259 |
| 05.10.2017 | 7,259 | 7,2662 | 7,1939 | 7,1939 |
| 08.10.2017 | 7,0062 | 7,1363 | 6,8763 | 7,1363 |
| 09.10.2017 | 7,2085 | 7,3603 | 7,1434 | 7,3458 |
| 10.10.2017 | 7,3385 | 7,3745 | 7,2303 | 7,2373 |
| 11.10.2017 | 7,3097 | 7,3603 | 7,2662 | 7,353 |
| 12.10.2017 | 7,3603 | 7,4251 | 7,3025 | 7,3458 |
| 15.10.2017 | 7,3458 | 7,3674 | 7,2807 | 7,3385 |
| 16.10.2017 | 7,3385 | 7,3674 | 7,324 | 7,353 |
| 17.10.2017 | 7,3674 | 7,3891 | 7,3168 | 7,324 |
| 18.10.2017 | 7,3385 | 7,5047 | 7,3313 | 7,4903 |
| 19.10.2017 | 7,5336 | 7,5336 | 7,4325 | 7,483 |
| 22.10.2017 | 7,4036 | 7,4325 | 7,3674 | 7,3818 |
| 23.10.2017 | 7,3818 | 7,4613 | 7,353 | 7,3745 |
| 24.10.2017 | 7,3745 | 7,3962 | 7,3313 | 7,3962 |
| 25.10.2017 | 7,3891 | 7,5047 | 7,3385 | 7,4325 |
| 26.10.2017 | 7,3745 | 7,483 | 7,324 | 7,4541 |
| 29.10.2017 | 7,4903 | 7,5191 | 7,4396 | 7,4396 |
| 30.10.2017 | 7,4541 | 7,6202 | 7,4396 | 7,6131 |
| 31.10.2017 | 7,6417 | 7,8658 | 7,6275 | 7,7864 |
| 01.11.2017 | 7,8876 | 7,938 | 7,808 | 7,8876 |
| 02.11.2017 | 7,8585 | 7,8876 | 7,5842 | 7,6059 |
| 05.11.2017 | 7,6131 | 7,909 | 7,6059 | 7,8369 |
| 06.11.2017 | 7,9453 | 7,9741 | 7,548 | 7,5696 |
| 07.11.2017 | 7,5984 | 7,7285 | 7,5696 | 7,6636 |
| 08.11.2017 | 7,7142 | 7,7718 | 7,6346 | 7,7358 |
| 09.11.2017 | 7,75 | 7,7935 | 7,5262 | 7,6059 |
| 12.11.2017 | 7,6202 | 7,6995 | 7,5696 | 7,5913 |
| 13.11.2017 | 7,5984 | 7,743 | 7,5407 | 7,707 |
| 14.11.2017 | 7,6779 | 8,1764 | 7,6779 | 7,9453 |
| 15.11.2017 | 8,032 | 8,068 | 7,9163 | 7,9596 |
| 16.11.2017 | 8,003 | 8,0465 | 7,9163 | 8,0101 |
| 19.11.2017 | 8,0465 | 8,0535 | 7,6995 | 7,7142 |
| 20.11.2017 | 7,6275 | 7,7791 | 7,6131 | 7,7647 |
| 21.11.2017 | 7,7647 | 7,8369 | 7,5842 | 7,7575 |
| 22.11.2017 | 7,7935 | 7,808 | 7,5913 | 7,6202 |
| 23.11.2017 | 7,6275 | 7,6636 | 7,5336 | 7,5696 |
| 26.11.2017 | 7,5842 | 7,6924 | 7,5118 | 7,6491 |
| 27.11.2017 | 7,6059 | 7,7285 | 7,5407 | 7,5842 |
| 28.11.2017 | 7,5842 | 7,6275 | 7,4251 | 7,4684 |
| 29.11.2017 | 7,5118 | 7,5336 | 7,3458 | 7,3458 |
| 30.11.2017 | 7,3674 | 7,4036 | 7,324 | 7,3891 |
| 03.12.2017 | 7,4036 | 7,4757 | 7,3603 | 7,4396 |
| 04.12.2017 | 7,4684 | 7,6564 | 7,4325 | 7,6131 |
| 05.12.2017 | 7,6131 | 7,6202 | 7,4469 | 7,4684 |
| 06.12.2017 | 7,4757 | 7,5191 | 7,4469 | 7,5047 |
| 07.12.2017 | 7,5262 | 7,6346 | 7,4973 | 7,6275 |
| 10.12.2017 | 7,6708 | 7,7575 | 7,6564 | 7,7575 |
| 11.12.2017 | 7,7285 | 7,7285 | 7,5767 | 7,6346 |
| 12.12.2017 | 7,6564 | 7,6636 | 7,4251 | 7,4541 |
| 13.12.2017 | 7,5262 | 7,6491 | 7,4684 | 7,5624 |
| 14.12.2017 | 7,5842 | 7,6275 | 7,4903 | 7,5624 |
| 17.12.2017 | 7,5842 | 7,6564 | 7,5696 | 7,6491 |
| 18.12.2017 | 7,6708 | 7,6924 | 7,5842 | 7,6275 |
| 19.12.2017 | 7,6202 | 7,7575 | 7,5767 | 7,75 |
| 20.12.2017 | 7,7575 | 7,8801 | 7,7213 | 7,808 |
| 21.12.2017 | 7,8513 | 7,8513 | 7,7718 | 7,7864 |
| 24.12.2017 | 7,7864 | 7,8223 | 7,7647 | 7,7647 |
| 25.12.2017 | 7,7935 | 7,8152 | 7,7647 | 7,7647 |
| 26.12.2017 | 7,7647 | 7,8513 | 7,75 | 7,8442 |
| 27.12.2017 | 7,8442 | 7,9308 | 7,8152 | 7,9236 |
| 28.12.2017 | 7,938 | 8,0752 | 7,9018 | 8,032 |