SAHOL
HACI ÖMER SABANCI HOLDİNG A.Ş.
13:27:09
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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,604
KAPANIŞ 6,5886
En Düşük
DÜŞÜK 4,9971
En Yüksek
YÜKSEK 8,3785
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 8,0535 | 8,1547 | 8,0247 | 8,1257 |
| 02.01.2018 | 8,1403 | 8,2558 | 8,032 | 8,0898 |
| 03.01.2018 | 8,0898 | 8,1692 | 7,9956 | 8,068 |
| 04.01.2018 | 8,0898 | 8,2773 | 8,068 | 8,2125 |
| 07.01.2018 | 8,2558 | 8,3642 | 8,1403 | 8,1403 |
| 08.01.2018 | 8,1692 | 8,2053 | 7,9956 | 8,068 |
| 09.01.2018 | 8,0465 | 8,0465 | 7,8876 | 7,8947 |
| 10.01.2018 | 7,9453 | 8,0391 | 7,909 | 8,0247 |
| 11.01.2018 | 8,0535 | 8,0752 | 7,9308 | 7,9308 |
| 14.01.2018 | 7,8947 | 8,032 | 7,8801 | 7,909 |
| 15.01.2018 | 7,8876 | 8,0898 | 7,8513 | 8,0465 |
| 16.01.2018 | 8,0465 | 8,1981 | 7,9669 | 8,1981 |
| 17.01.2018 | 8,2053 | 8,2703 | 8,1187 | 8,1547 |
| 18.01.2018 | 8,1475 | 8,1835 | 7,909 | 7,9523 |
| 21.01.2018 | 8,003 | 8,2197 | 7,9814 | 8,2197 |
| 22.01.2018 | 8,2414 | 8,2919 | 8,1403 | 8,2703 |
| 23.01.2018 | 8,263 | 8,3207 | 8,2125 | 8,2773 |
| 24.01.2018 | 8,2773 | 8,2919 | 8,133 | 8,133 |
| 25.01.2018 | 8,1981 | 8,2703 | 8,1475 | 8,2414 |
| 28.01.2018 | 8,2703 | 8,3352 | 8,1403 | 8,1981 |
| 29.01.2018 | 8,1692 | 8,2773 | 8,1547 | 8,2053 |
| 30.01.2018 | 8,2269 | 8,3785 | 8,1835 | 8,2848 |
| 31.01.2018 | 8,3425 | 8,3498 | 8,0465 | 8,0824 |
| 01.02.2018 | 8,1042 | 8,1475 | 7,9956 | 8,0969 |
| 04.02.2018 | 8,0607 | 8,0752 | 7,909 | 7,938 |
| 05.02.2018 | 7,743 | 7,808 | 7,6346 | 7,707 |
| 06.02.2018 | 7,7647 | 7,808 | 7,6202 | 7,6636 |
| 07.02.2018 | 7,7142 | 7,7213 | 7,5118 | 7,5118 |
| 08.02.2018 | 7,4396 | 7,5047 | 7,4036 | 7,4469 |
| 11.02.2018 | 7,5047 | 7,6708 | 7,4684 | 7,5913 |
| 12.02.2018 | 7,6202 | 7,6564 | 7,548 | 7,6059 |
| 13.02.2018 | 7,6346 | 7,6924 | 7,4541 | 7,4684 |
| 14.02.2018 | 7,5407 | 7,6995 | 7,5191 | 7,6779 |
| 15.02.2018 | 7,7142 | 7,743 | 7,5984 | 7,6779 |
| 18.02.2018 | 7,6995 | 7,7213 | 7,5553 | 7,5913 |
| 19.02.2018 | 7,5984 | 7,6708 | 7,4684 | 7,5118 |
| 20.02.2018 | 7,5553 | 7,6275 | 7,5407 | 7,6202 |
| 21.02.2018 | 7,6275 | 7,6995 | 7,6059 | 7,6564 |
| 22.02.2018 | 7,6924 | 7,7142 | 7,6346 | 7,6346 |
| 25.02.2018 | 7,7213 | 7,8369 | 7,7142 | 7,7791 |
| 26.02.2018 | 7,8008 | 7,8369 | 7,75 | 7,8008 |
| 27.02.2018 | 7,7864 | 7,7935 | 7,7142 | 7,7575 |
| 28.02.2018 | 7,7285 | 7,75 | 7,6417 | 7,6708 |
| 01.03.2018 | 7,6275 | 7,7213 | 7,6275 | 7,7213 |
| 04.03.2018 | 7,7285 | 7,743 | 7,6059 | 7,6636 |
| 05.03.2018 | 7,7142 | 7,7575 | 7,6636 | 7,6924 |
| 06.03.2018 | 7,6491 | 7,6924 | 7,6059 | 7,6779 |
| 07.03.2018 | 7,6779 | 7,7358 | 7,6491 | 7,7358 |
| 08.03.2018 | 7,743 | 7,7864 | 7,7213 | 7,7358 |
| 11.03.2018 | 7,7864 | 7,8223 | 7,7718 | 7,8008 |
| 12.03.2018 | 7,7864 | 7,8152 | 7,7142 | 7,8008 |
| 13.03.2018 | 7,8152 | 7,8223 | 7,7142 | 7,7647 |
| 14.03.2018 | 7,7718 | 7,7718 | 7,5842 | 7,6059 |
| 15.03.2018 | 7,6131 | 7,6491 | 7,5842 | 7,6202 |
| 18.03.2018 | 7,6202 | 7,6202 | 7,483 | 7,5191 |
| 19.03.2018 | 7,5553 | 7,5842 | 7,4757 | 7,5842 |
| 20.03.2018 | 7,5913 | 7,6636 | 7,5767 | 7,6346 |
| 21.03.2018 | 7,6636 | 7,6779 | 7,5407 | 7,5624 |
| 22.03.2018 | 7,4757 | 7,5842 | 7,4541 | 7,5767 |
| 25.03.2018 | 7,5842 | 7,6417 | 7,548 | 7,5767 |
| 26.03.2018 | 7,6275 | 7,6491 | 7,5696 | 7,5696 |
| 27.03.2018 | 7,5262 | 7,6059 | 7,483 | 7,5191 |
| 28.03.2018 | 7,5191 | 7,5984 | 7,4903 | 7,5696 |
| 29.03.2018 | 7,5984 | 7,6059 | 7,5624 | 7,5842 |
| 01.04.2018 | 7,5913 | 7,6131 | 7,5624 | 7,5624 |
| 02.04.2018 | 7,6145 | 7,6591 | 7,5846 | 7,6442 |
| 03.04.2018 | 7,6591 | 7,7335 | 7,5772 | 7,7261 |
| 04.04.2018 | 7,7261 | 7,8079 | 7,6964 | 7,7929 |
| 05.04.2018 | 7,7558 | 7,7781 | 7,674 | 7,7261 |
| 08.04.2018 | 7,7558 | 7,7854 | 7,6814 | 7,7261 |
| 09.04.2018 | 7,7185 | 7,7708 | 7,5475 | 7,5846 |
| 10.04.2018 | 7,5997 | 7,6218 | 7,3169 | 7,5104 |
| 11.04.2018 | 7,4658 | 7,6218 | 7,3542 | 7,5253 |
| 12.04.2018 | 7,5253 | 7,555 | 7,3467 | 7,4359 |
| 15.04.2018 | 7,4359 | 7,5253 | 7,4213 | 7,5104 |
| 16.04.2018 | 7,5475 | 7,5772 | 7,3764 | 7,4881 |
| 17.04.2018 | 7,4731 | 7,6964 | 7,332 | 7,6964 |
| 18.04.2018 | 7,6964 | 7,7037 | 7,5475 | 7,5699 |
| 19.04.2018 | 7,5624 | 7,6218 | 7,4956 | 7,5475 |
| 23.04.2018 | 7,5475 | 7,6442 | 7,4881 | 7,607 |
| 24.04.2018 | 7,5846 | 7,6218 | 7,4062 | 7,4658 |
| 25.04.2018 | 7,5401 | 7,5401 | 7,384 | 7,5326 |
| 26.04.2018 | 7,5699 | 7,5699 | 7,384 | 7,4062 |
| 29.04.2018 | 7,4359 | 7,4658 | 7,1311 | 7,1536 |
| 01.05.2018 | 7,1536 | 7,2948 | 7,1536 | 7,2651 |
| 02.05.2018 | 7,2576 | 7,3169 | 7,1682 | 7,2204 |
| 03.05.2018 | 7,2204 | 7,384 | 7,1237 | 7,3764 |
| 06.05.2018 | 7,4136 | 7,4136 | 7,2054 | 7,3097 |
| 07.05.2018 | 7,3764 | 7,3988 | 7,1609 | 7,3097 |
| 08.05.2018 | 7,2725 | 7,4136 | 7,25 | 7,3467 |
| 09.05.2018 | 7,3915 | 7,4807 | 7,2427 | 7,4213 |
| 10.05.2018 | 7,384 | 7,4508 | 7,2948 | 7,3692 |
| 13.05.2018 | 7,332 | 7,5624 | 7,332 | 7,555 |
| 14.05.2018 | 7,4359 | 7,5178 | 7,384 | 7,4731 |
| 15.05.2018 | 7,4434 | 7,4881 | 7,2279 | 7,3097 |
| 16.05.2018 | 7,3616 | 7,3616 | 7,1981 | 7,1981 |
| 17.05.2018 | 7,2129 | 7,3616 | 7,1682 | 7,3542 |
| 20.05.2018 | 7,3244 | 7,4359 | 7,2725 | 7,2798 |
| 21.05.2018 | 7,3244 | 7,3542 | 7,1536 | 7,2054 |
| 22.05.2018 | 7,1832 | 7,2576 | 7,1014 | 7,2129 |
| 23.05.2018 | 7,2651 | 7,3023 | 7,1163 | 7,1757 |
| 24.05.2018 | 7,1757 | 7,25 | 7,1536 | 7,1981 |
| 27.05.2018 | 7,2576 | 7,3169 | 7,2352 | 7,2798 |
| 28.05.2018 | 7,2872 | 7,2872 | 7,1682 | 7,2279 |
| 29.05.2018 | 7,2054 | 7,2204 | 7,1088 | 7,1459 |
| 30.05.2018 | 7,2054 | 7,2129 | 6,9305 | 6,9377 |
| 31.05.2018 | 6,9451 | 6,9602 | 6,6998 | 6,7668 |
| 03.06.2018 | 6,7668 | 6,8783 | 6,7222 | 6,7742 |
| 04.06.2018 | 6,804 | 6,804 | 6,5584 | 6,5584 |
| 05.06.2018 | 6,6032 | 6,6404 | 6,3279 | 6,6032 |
| 06.06.2018 | 6,6032 | 6,8114 | 6,6032 | 6,804 |
| 07.06.2018 | 6,7742 | 6,7742 | 6,5734 | 6,6849 |
| 10.06.2018 | 6,7147 | 6,789 | 6,3951 | 6,7072 |
| 11.06.2018 | 6,6777 | 6,7965 | 6,5512 | 6,6998 |
| 12.06.2018 | 6,6627 | 6,6627 | 6,4174 | 6,447 |
| 13.06.2018 | 6,4545 | 6,7668 | 6,3801 | 6,6404 |
| 17.06.2018 | 6,5659 | 6,5809 | 6,2761 | 6,2761 |
| 18.06.2018 | 6,2537 | 6,3801 | 6,1867 | 6,3652 |
| 19.06.2018 | 6,3132 | 6,4842 | 6,2834 | 6,4323 |
| 20.06.2018 | 6,4323 | 6,5438 | 6,3951 | 6,4693 |
| 21.06.2018 | 6,4693 | 6,6255 | 6,4248 | 6,618 |
| 24.06.2018 | 6,7444 | 6,7668 | 6,4842 | 6,5512 |
| 25.06.2018 | 6,5956 | 6,5956 | 6,3801 | 6,4023 |
| 26.06.2018 | 6,4023 | 6,5884 | 6,4023 | 6,5884 |
| 27.06.2018 | 6,5512 | 6,6627 | 6,5287 | 6,5734 |
| 28.06.2018 | 6,618 | 6,6925 | 6,5438 | 6,5659 |
| 01.07.2018 | 6,499 | 6,618 | 6,4545 | 6,618 |
| 02.07.2018 | 6,618 | 6,6255 | 6,4842 | 6,499 |
| 03.07.2018 | 6,5139 | 6,5809 | 6,4767 | 6,5512 |
| 04.07.2018 | 6,5734 | 6,6255 | 6,5438 | 6,5734 |
| 05.07.2018 | 6,5884 | 6,6032 | 6,4693 | 6,5065 |
| 08.07.2018 | 6,5512 | 6,67 | 6,5139 | 6,5809 |
| 09.07.2018 | 6,4767 | 6,4842 | 6,2091 | 6,2761 |
| 10.07.2018 | 6,2165 | 6,2165 | 5,8596 | 5,867 |
| 11.07.2018 | 5,9562 | 5,9861 | 5,7554 | 5,8297 |
| 12.07.2018 | 5,8373 | 5,9488 | 5,8002 | 5,867 |
| 15.07.2018 | 5,8745 | 5,9191 | 5,7182 | 5,8448 |
| 16.07.2018 | 5,867 | 5,9265 | 5,8373 | 5,8893 |
| 17.07.2018 | 5,8745 | 5,9861 | 5,748 | 5,9861 |
| 18.07.2018 | 6,0009 | 6,0974 | 6,0009 | 6,0827 |
| 19.07.2018 | 6,0753 | 6,105 | 5,9934 | 6,0827 |
| 22.07.2018 | 6,105 | 6,2462 | 6,105 | 6,2239 |
| 23.07.2018 | 6,2239 | 6,2537 | 5,9934 | 6,0753 |
| 24.07.2018 | 6,0902 | 6,2537 | 6,0753 | 6,1794 |
| 25.07.2018 | 6,2462 | 6,3875 | 6,1421 | 6,2017 |
| 26.07.2018 | 6,2165 | 6,3207 | 6,1941 | 6,3207 |
| 29.07.2018 | 6,3207 | 6,3207 | 6,1496 | 6,2685 |
| 30.07.2018 | 6,2685 | 6,3355 | 6,1867 | 6,3132 |
| 31.07.2018 | 6,3207 | 6,3355 | 6,0902 | 6,1568 |
| 01.08.2018 | 6,0902 | 6,0902 | 5,8297 | 5,8745 |
| 02.08.2018 | 5,8596 | 5,934 | 5,815 | 5,8819 |
| 05.08.2018 | 5,8521 | 5,8893 | 5,7554 | 5,8373 |
| 06.08.2018 | 5,8373 | 6,0974 | 5,8373 | 6,053 |
| 07.08.2018 | 6,0677 | 6,1867 | 6,0009 | 6,1645 |
| 08.08.2018 | 6,0603 | 6,2908 | 6,0083 | 6,1568 |
| 09.08.2018 | 6,0232 | 6,1568 | 5,6513 | 5,815 |
| 12.08.2018 | 5,748 | 5,7629 | 5,2349 | 5,4432 |
| 13.08.2018 | 5,5621 | 5,7035 | 5,4432 | 5,4581 |
| 14.08.2018 | 5,6292 | 5,6513 | 5,2721 | 5,3762 |
| 15.08.2018 | 5,4581 | 5,4655 | 5,1308 | 5,1308 |
| 16.08.2018 | 5,1308 | 5,3465 | 4,9971 | 5,3465 |
| 19.08.2018 | 5,3465 | 5,5176 | 5,3167 | 5,4803 |
| 26.08.2018 | 5,4803 | 5,4951 | 5,3242 | 5,3762 |
| 27.08.2018 | 5,3987 | 5,5101 | 5,3837 | 5,4803 |
| 28.08.2018 | 5,4358 | 5,5547 | 5,3092 | 5,3837 |
| 30.08.2018 | 5,4059 | 5,4134 | 5,2574 | 5,2945 |
| 02.09.2018 | 5,2424 | 5,3688 | 5,2424 | 5,2721 |
| 03.09.2018 | 5,287 | 5,3837 | 5,287 | 5,339 |
| 04.09.2018 | 5,3242 | 5,3762 | 5,2574 | 5,2945 |
| 05.09.2018 | 5,3092 | 5,3465 | 5,2647 | 5,2647 |
| 06.09.2018 | 5,2945 | 5,3242 | 5,2276 | 5,3242 |
| 09.09.2018 | 5,3242 | 5,3465 | 5,116 | 5,1531 |
| 10.09.2018 | 5,1681 | 5,1978 | 5,0936 | 5,0936 |
| 11.09.2018 | 5,1234 | 5,1756 | 5,0788 | 5,1308 |
| 12.09.2018 | 5,1308 | 5,2498 | 4,9971 | 5,1903 |
| 13.09.2018 | 5,2276 | 5,3762 | 5,2276 | 5,2574 |
| 16.09.2018 | 5,2574 | 5,2945 | 5,1681 | 5,1828 |
| 17.09.2018 | 5,1828 | 5,2276 | 5,1605 | 5,1828 |
| 18.09.2018 | 5,2053 | 5,3614 | 5,1903 | 5,3317 |
| 19.09.2018 | 5,3465 | 5,391 | 5,22 | 5,3092 |
| 20.09.2018 | 5,287 | 5,3762 | 5,2647 | 5,3614 |
| 23.09.2018 | 5,3614 | 5,6664 | 5,3614 | 5,6513 |
| 24.09.2018 | 5,6885 | 5,7109 | 5,5176 | 5,6067 |
| 25.09.2018 | 5,6292 | 5,6439 | 5,4581 | 5,4878 |
| 26.09.2018 | 5,4878 | 5,6513 | 5,4878 | 5,6143 |
| 27.09.2018 | 5,6215 | 5,7182 | 5,6067 | 5,6737 |
| 30.09.2018 | 5,681 | 5,8745 | 5,6292 | 5,6737 |
| 01.10.2018 | 5,6664 | 5,696 | 5,5547 | 5,6143 |
| 02.10.2018 | 5,6365 | 5,696 | 5,5846 | 5,6587 |
| 03.10.2018 | 5,6143 | 5,681 | 5,3837 | 5,4283 |
| 04.10.2018 | 5,3987 | 5,4581 | 5,2794 | 5,3317 |
| 07.10.2018 | 5,2945 | 5,4059 | 5,2647 | 5,3987 |
| 08.10.2018 | 5,4505 | 5,4803 | 5,3539 | 5,473 |
| 09.10.2018 | 5,4951 | 5,5474 | 5,3987 | 5,3987 |
| 10.10.2018 | 5,3539 | 5,5176 | 5,3317 | 5,5176 |
| 11.10.2018 | 5,5323 | 5,6439 | 5,4432 | 5,5993 |
| 14.10.2018 | 5,6513 | 5,815 | 5,6513 | 5,7554 |
| 15.10.2018 | 5,7406 | 5,7777 | 5,6292 | 5,7035 |
| 16.10.2018 | 5,748 | 5,8596 | 5,7406 | 5,8521 |
| 17.10.2018 | 5,8596 | 5,8968 | 5,681 | 5,7704 |
| 18.10.2018 | 5,7852 | 5,8075 | 5,6664 | 5,7554 |
| 21.10.2018 | 5,7852 | 5,8223 | 5,5771 | 5,5846 |
| 22.10.2018 | 5,5474 | 5,5474 | 5,3167 | 5,3167 |
| 23.10.2018 | 5,3539 | 5,4878 | 5,3539 | 5,4134 |
| 24.10.2018 | 5,4134 | 5,5993 | 5,3762 | 5,5993 |
| 25.10.2018 | 5,6143 | 5,6215 | 5,3242 | 5,3688 |
| 29.10.2018 | 5,4283 | 5,4878 | 5,2498 | 5,391 |
| 30.10.2018 | 5,4432 | 5,5771 | 5,2794 | 5,2945 |
| 31.10.2018 | 5,3242 | 5,5621 | 5,2945 | 5,5176 |
| 01.11.2018 | 5,5621 | 5,5771 | 5,4803 | 5,5695 |
| 04.11.2018 | 5,5846 | 5,681 | 5,473 | 5,681 |
| 05.11.2018 | 5,7035 | 5,7257 | 5,5323 | 5,5846 |
| 06.11.2018 | 5,6292 | 5,7777 | 5,5323 | 5,7777 |
| 07.11.2018 | 5,8002 | 5,8448 | 5,6885 | 5,748 |
| 08.11.2018 | 5,7109 | 5,7777 | 5,5621 | 5,6513 |
| 11.11.2018 | 5,6439 | 5,6587 | 5,4134 | 5,4581 |
| 12.11.2018 | 5,4655 | 5,6215 | 5,4432 | 5,5176 |
| 13.11.2018 | 5,5176 | 5,681 | 5,473 | 5,6664 |
| 14.11.2018 | 5,6587 | 5,7554 | 5,6215 | 5,6885 |
| 15.11.2018 | 5,7035 | 5,7926 | 5,5846 | 5,6664 |
| 18.11.2018 | 5,6664 | 5,815 | 5,6513 | 5,815 |
| 19.11.2018 | 5,7852 | 5,7852 | 5,5399 | 5,5695 |
| 20.11.2018 | 5,5993 | 5,6292 | 5,5695 | 5,6143 |
| 21.11.2018 | 5,6215 | 5,6513 | 5,5474 | 5,6292 |
| 22.11.2018 | 5,6143 | 5,6292 | 5,5027 | 5,6292 |
| 25.11.2018 | 5,6664 | 5,9116 | 5,6513 | 5,8075 |
| 26.11.2018 | 5,8075 | 5,9861 | 5,7852 | 5,8893 |
| 27.11.2018 | 5,9116 | 6,0974 | 5,8893 | 5,9265 |
| 28.11.2018 | 5,9562 | 6,1421 | 5,9562 | 6,1347 |
| 29.11.2018 | 6,1273 | 6,1421 | 5,9488 | 6,1198 |
| 02.12.2018 | 6,1794 | 6,2314 | 5,9861 | 6,038 |
| 03.12.2018 | 5,9861 | 6,105 | 5,7332 | 5,8596 |
| 04.12.2018 | 5,7035 | 5,7035 | 5,4358 | 5,5621 |
| 05.12.2018 | 5,5474 | 5,5621 | 5,4358 | 5,473 |
| 06.12.2018 | 5,5399 | 5,6292 | 5,4878 | 5,6292 |
| 09.12.2018 | 5,5771 | 5,5918 | 5,5176 | 5,5695 |
| 10.12.2018 | 5,5918 | 5,5918 | 5,4878 | 5,5027 |
| 11.12.2018 | 5,5101 | 5,5399 | 5,391 | 5,391 |
| 12.12.2018 | 5,4283 | 5,5101 | 5,4283 | 5,5101 |
| 13.12.2018 | 5,4655 | 5,4803 | 5,339 | 5,4655 |
| 16.12.2018 | 5,4655 | 5,5101 | 5,4059 | 5,473 |
| 17.12.2018 | 5,4432 | 5,5993 | 5,4432 | 5,5993 |
| 18.12.2018 | 5,5993 | 5,7109 | 5,5547 | 5,7109 |
| 19.12.2018 | 5,6292 | 5,6365 | 5,5474 | 5,6292 |
| 20.12.2018 | 5,6067 | 5,6439 | 5,4951 | 5,6439 |
| 23.12.2018 | 5,6439 | 5,7109 | 5,6143 | 5,6292 |
| 24.12.2018 | 5,5771 | 5,5993 | 5,5547 | 5,5846 |
| 25.12.2018 | 5,5918 | 5,6439 | 5,5695 | 5,5918 |
| 26.12.2018 | 5,6365 | 5,6737 | 5,5399 | 5,5771 |
| 27.12.2018 | 5,5993 | 5,5993 | 5,4803 | 5,5101 |
| 30.12.2018 | 5,5547 | 5,6067 | 5,4951 | 5,5918 |