SAHOL
HACI ÖMER SABANCI HOLDİNG A.Ş.
13:26:51
102.5 ₺
-1.6 (%-1.56)
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)
+5.16%
Önceki aya göre (MoM)
+9.67%
Yılbaşından bugüne (YTD)
+21.69%
Önceki yıla göre (YoY)
+30.93%
SAHOL: HACI ÖMER SABANCI HOLDİNG A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,6007
KAPANIŞ 6,5955
En Düşük
DÜŞÜK 5,2721
En Yüksek
YÜKSEK 7,7779
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 5,5695 | 5,5695 | 5,3092 | 5,339 |
| 02.01.2019 | 5,3167 | 5,4208 | 5,2721 | 5,2721 |
| 03.01.2019 | 5,3019 | 5,4134 | 5,2945 | 5,3762 |
| 06.01.2019 | 5,4059 | 5,4803 | 5,3987 | 5,4059 |
| 07.01.2019 | 5,4134 | 5,5249 | 5,3837 | 5,5249 |
| 08.01.2019 | 5,5027 | 5,5323 | 5,4134 | 5,4358 |
| 09.01.2019 | 5,4505 | 5,4505 | 5,3317 | 5,3837 |
| 10.01.2019 | 5,3987 | 5,4208 | 5,3614 | 5,3987 |
| 13.01.2019 | 5,3539 | 5,4655 | 5,3317 | 5,4432 |
| 14.01.2019 | 5,473 | 5,7926 | 5,473 | 5,7629 |
| 15.01.2019 | 5,7629 | 6,1645 | 5,6885 | 6,1645 |
| 16.01.2019 | 6,1347 | 6,3504 | 6,0902 | 6,2908 |
| 17.01.2019 | 6,2611 | 6,2834 | 6,0827 | 6,2834 |
| 20.01.2019 | 6,2834 | 6,3652 | 6,1347 | 6,1568 |
| 21.01.2019 | 6,1568 | 6,2165 | 6,0456 | 6,1867 |
| 22.01.2019 | 6,2239 | 6,2389 | 6,1124 | 6,1347 |
| 23.01.2019 | 6,1719 | 6,447 | 6,0974 | 6,447 |
| 24.01.2019 | 6,4767 | 6,6107 | 6,3951 | 6,5362 |
| 27.01.2019 | 6,5287 | 6,6925 | 6,4693 | 6,5884 |
| 28.01.2019 | 6,5584 | 6,8635 | 6,4917 | 6,8635 |
| 29.01.2019 | 6,8635 | 7,0716 | 6,7072 | 6,8783 |
| 30.01.2019 | 6,9305 | 7,1682 | 6,8337 | 6,9676 |
| 31.01.2019 | 6,9676 | 6,9749 | 6,6925 | 6,789 |
| 03.02.2019 | 6,8189 | 6,9006 | 6,7444 | 6,8561 |
| 04.02.2019 | 6,8561 | 7,0047 | 6,8262 | 6,9527 |
| 05.02.2019 | 6,9898 | 7,0419 | 6,8411 | 6,9527 |
| 06.02.2019 | 6,9527 | 6,9602 | 6,7965 | 6,908 |
| 07.02.2019 | 6,9006 | 6,9305 | 6,804 | 6,8189 |
| 10.02.2019 | 6,8857 | 7,0196 | 6,8411 | 6,8411 |
| 11.02.2019 | 6,8709 | 6,9898 | 6,8262 | 6,8857 |
| 12.02.2019 | 6,9154 | 6,9602 | 6,6479 | 6,67 |
| 13.02.2019 | 6,6627 | 6,804 | 6,6032 | 6,6777 |
| 14.02.2019 | 6,6925 | 6,8561 | 6,5139 | 6,8337 |
| 17.02.2019 | 6,7742 | 6,8262 | 6,7072 | 6,7668 |
| 18.02.2019 | 6,7668 | 6,7816 | 6,6329 | 6,7742 |
| 19.02.2019 | 6,7816 | 6,923 | 6,6404 | 6,67 |
| 20.02.2019 | 6,6925 | 6,7668 | 6,5659 | 6,6998 |
| 21.02.2019 | 6,7222 | 6,8114 | 6,6849 | 6,6925 |
| 24.02.2019 | 6,6925 | 6,9006 | 6,6925 | 6,8635 |
| 25.02.2019 | 6,8561 | 6,8783 | 6,7668 | 6,8411 |
| 26.02.2019 | 6,8783 | 6,8783 | 6,7072 | 6,7296 |
| 27.02.2019 | 6,7222 | 6,8411 | 6,6777 | 6,789 |
| 28.02.2019 | 6,789 | 6,8337 | 6,6925 | 6,7147 |
| 03.03.2019 | 6,7147 | 6,8561 | 6,7147 | 6,7742 |
| 04.03.2019 | 6,7593 | 6,8635 | 6,752 | 6,7742 |
| 05.03.2019 | 6,7742 | 6,8486 | 6,4767 | 6,4767 |
| 06.03.2019 | 6,499 | 6,618 | 6,4842 | 6,5065 |
| 07.03.2019 | 6,4767 | 6,5734 | 6,4767 | 6,5214 |
| 10.03.2019 | 6,5362 | 6,5734 | 6,2834 | 6,3279 |
| 11.03.2019 | 6,3726 | 6,4098 | 6,3355 | 6,3578 |
| 12.03.2019 | 6,3726 | 6,499 | 6,2685 | 6,3355 |
| 13.03.2019 | 6,3652 | 6,3951 | 6,3429 | 6,3578 |
| 14.03.2019 | 6,3951 | 6,4395 | 6,3726 | 6,3875 |
| 17.03.2019 | 6,4248 | 6,5584 | 6,3801 | 6,5512 |
| 18.03.2019 | 6,5512 | 6,6107 | 6,4545 | 6,5287 |
| 19.03.2019 | 6,5362 | 6,5956 | 6,3058 | 6,3652 |
| 20.03.2019 | 6,4023 | 6,462 | 6,3207 | 6,4023 |
| 21.03.2019 | 6,4098 | 6,4395 | 6,2389 | 6,2834 |
| 24.03.2019 | 6,2908 | 6,3207 | 6,053 | 6,0902 |
| 25.03.2019 | 6,1347 | 6,1421 | 5,8893 | 5,8968 |
| 26.03.2019 | 5,9191 | 5,9265 | 5,3762 | 5,4878 |
| 27.03.2019 | 5,5101 | 5,7926 | 5,5101 | 5,6292 |
| 28.03.2019 | 5,6664 | 5,9116 | 5,5474 | 5,8297 |
| 31.03.2019 | 5,8448 | 5,9488 | 5,6143 | 5,8448 |
| 01.04.2019 | 5,815 | 5,8448 | 5,5846 | 5,8373 |
| 02.04.2019 | 5,8529 | 5,9609 | 5,8452 | 5,9456 |
| 03.04.2019 | 5,9224 | 6,3243 | 5,8452 | 6,3243 |
| 04.04.2019 | 6,3631 | 6,4094 | 6,1698 | 6,3243 |
| 07.04.2019 | 6,3785 | 6,3785 | 6,1543 | 6,2315 |
| 08.04.2019 | 6,2703 | 6,3939 | 6,2703 | 6,3939 |
| 09.04.2019 | 6,3863 | 6,3863 | 6,1078 | 6,2626 |
| 10.04.2019 | 6,2626 | 6,2779 | 6,1465 | 6,1621 |
| 11.04.2019 | 6,1465 | 6,1776 | 6,0152 | 6,1078 |
| 14.04.2019 | 6,1156 | 6,1156 | 5,9069 | 5,9069 |
| 15.04.2019 | 5,9456 | 6,1465 | 5,9224 | 6,1465 |
| 16.04.2019 | 6,1465 | 6,3475 | 6,0847 | 6,3243 |
| 17.04.2019 | 6,2703 | 6,2858 | 6,131 | 6,131 |
| 18.04.2019 | 6,1465 | 6,1698 | 6,1078 | 6,1233 |
| 21.04.2019 | 6,0925 | 6,0925 | 5,9764 | 5,9997 |
| 23.04.2019 | 5,9688 | 6,0771 | 5,9688 | 6,0461 |
| 24.04.2019 | 6,0383 | 6,0537 | 5,7677 | 5,9533 |
| 25.04.2019 | 5,9609 | 5,9997 | 5,814 | 5,9146 |
| 28.04.2019 | 5,9301 | 5,9378 | 5,8373 | 5,8914 |
| 29.04.2019 | 5,899 | 5,9919 | 5,8604 | 5,9533 |
| 01.05.2019 | 5,9919 | 6,0383 | 5,7445 | 5,7986 |
| 02.05.2019 | 5,8063 | 5,899 | 5,6982 | 5,8604 |
| 05.05.2019 | 5,8063 | 5,814 | 5,6595 | 5,7367 |
| 06.05.2019 | 5,644 | 5,6517 | 5,505 | 5,5822 |
| 07.05.2019 | 5,5899 | 5,6749 | 5,5357 | 5,5822 |
| 08.05.2019 | 5,5899 | 5,5899 | 5,443 | 5,4971 |
| 09.05.2019 | 5,5434 | 5,5976 | 5,4661 | 5,505 |
| 12.05.2019 | 5,5203 | 5,5357 | 5,3115 | 5,4044 |
| 13.05.2019 | 5,443 | 5,6362 | 5,3888 | 5,6286 |
| 14.05.2019 | 5,6054 | 5,644 | 5,4661 | 5,5744 |
| 15.05.2019 | 5,6209 | 5,7523 | 5,5667 | 5,5976 |
| 16.05.2019 | 5,5667 | 5,6672 | 5,5203 | 5,5744 |
| 19.05.2019 | 5,5744 | 5,6595 | 5,559 | 5,5899 |
| 20.05.2019 | 5,5976 | 5,644 | 5,443 | 5,4816 |
| 21.05.2019 | 5,4584 | 5,4894 | 5,3426 | 5,3734 |
| 22.05.2019 | 5,3656 | 5,4816 | 5,358 | 5,3811 |
| 23.05.2019 | 5,4044 | 5,6054 | 5,4044 | 5,5281 |
| 26.05.2019 | 5,5667 | 5,5822 | 5,443 | 5,4584 |
| 27.05.2019 | 5,4894 | 5,6982 | 5,4894 | 5,5203 |
| 28.05.2019 | 5,5281 | 5,6827 | 5,5281 | 5,6362 |
| 29.05.2019 | 5,6904 | 5,8452 | 5,6827 | 5,8452 |
| 30.05.2019 | 5,9301 | 5,9997 | 5,8218 | 5,9919 |
| 02.06.2019 | 5,9456 | 6,0693 | 5,9146 | 5,9688 |
| 06.06.2019 | 5,9378 | 6,2936 | 5,9301 | 6,2936 |
| 09.06.2019 | 6,3012 | 6,3939 | 6,2084 | 6,3398 |
| 10.06.2019 | 6,3398 | 6,3631 | 6,1621 | 6,193 |
| 11.06.2019 | 6,2238 | 6,3243 | 6,1698 | 6,1776 |
| 12.06.2019 | 6,1233 | 6,1465 | 5,9224 | 5,9224 |
| 13.06.2019 | 5,9688 | 6,0615 | 5,9224 | 6,0228 |
| 16.06.2019 | 5,9919 | 6,1776 | 5,9688 | 6,1776 |
| 17.06.2019 | 6,1852 | 6,4404 | 6,131 | 6,3475 |
| 18.06.2019 | 6,3243 | 6,595 | 6,3012 | 6,5254 |
| 19.06.2019 | 6,5717 | 6,6724 | 6,4249 | 6,4404 |
| 20.06.2019 | 6,3863 | 6,4711 | 6,2626 | 6,4711 |
| 23.06.2019 | 6,6105 | 6,6568 | 6,4017 | 6,4867 |
| 24.06.2019 | 6,4867 | 6,5409 | 6,3707 | 6,3863 |
| 25.06.2019 | 6,4094 | 6,4636 | 6,2548 | 6,4636 |
| 26.06.2019 | 6,4945 | 6,5873 | 6,4867 | 6,5485 |
| 27.06.2019 | 6,5485 | 6,6646 | 6,4711 | 6,6413 |
| 30.06.2019 | 6,796 | 6,9892 | 6,7419 | 6,9739 |
| 01.07.2019 | 6,9739 | 7,1052 | 6,8887 | 7,082 |
| 02.07.2019 | 7,1052 | 7,1052 | 6,8965 | 6,9507 |
| 03.07.2019 | 6,9662 | 7,0047 | 6,8965 | 6,943 |
| 04.07.2019 | 6,9507 | 7,1593 | 6,9275 | 7,0434 |
| 07.07.2019 | 6,9584 | 7,1904 | 6,7728 | 7,1826 |
| 08.07.2019 | 7,1593 | 7,1672 | 6,8424 | 6,8578 |
| 09.07.2019 | 6,8424 | 7,1284 | 6,827 | 7,0976 |
| 10.07.2019 | 7,1362 | 7,1593 | 7,0434 | 7,1284 |
| 11.07.2019 | 7,1207 | 7,1826 | 6,8965 | 6,9042 |
| 15.07.2019 | 6,997 | 7,1362 | 6,9739 | 7,0666 |
| 16.07.2019 | 7,0666 | 7,1207 | 7,028 | 7,028 |
| 17.07.2019 | 7,0357 | 7,2367 | 7,0047 | 7,1593 |
| 18.07.2019 | 7,1904 | 7,3141 | 7,1284 | 7,1904 |
| 21.07.2019 | 7,1904 | 7,3218 | 7,0588 | 7,0588 |
| 22.07.2019 | 7,0588 | 7,3373 | 7,028 | 7,3141 |
| 23.07.2019 | 7,3449 | 7,43 | 7,1981 | 7,3837 |
| 24.07.2019 | 7,4145 | 7,43 | 7,1749 | 7,4145 |
| 25.07.2019 | 7,4223 | 7,5306 | 7,2367 | 7,4533 |
| 28.07.2019 | 7,4533 | 7,5768 | 7,3449 | 7,5768 |
| 29.07.2019 | 7,5691 | 7,5768 | 7,4223 | 7,5768 |
| 30.07.2019 | 7,5846 | 7,7779 | 7,5306 | 7,631 |
| 31.07.2019 | 7,5383 | 7,6156 | 7,4995 | 7,5536 |
| 01.08.2019 | 7,515 | 7,546 | 7,3526 | 7,4223 |
| 04.08.2019 | 7,3604 | 7,3681 | 7,0743 | 7,0976 |
| 05.08.2019 | 7,09 | 7,2908 | 7,0743 | 7,2288 |
| 06.08.2019 | 7,2288 | 7,2908 | 7,0047 | 7,0976 |
| 07.08.2019 | 7,1904 | 7,2288 | 7,0357 | 7,1438 |
| 08.08.2019 | 7,1593 | 7,1749 | 6,997 | 6,997 |
| 14.08.2019 | 6,8734 | 6,9352 | 6,6028 | 6,6724 |
| 15.08.2019 | 6,7265 | 6,7573 | 6,5563 | 6,6413 |
| 18.08.2019 | 6,7186 | 6,796 | 6,6105 | 6,68 |
| 19.08.2019 | 6,7265 | 6,7265 | 6,5563 | 6,5717 |
| 20.08.2019 | 6,5873 | 6,6336 | 6,4636 | 6,6336 |
| 21.08.2019 | 6,6105 | 6,6878 | 6,4094 | 6,4945 |
| 22.08.2019 | 6,5178 | 6,827 | 6,4945 | 6,827 |
| 25.08.2019 | 6,7419 | 6,7651 | 6,5873 | 6,7186 |
| 26.08.2019 | 6,7341 | 6,8578 | 6,68 | 6,68 |
| 27.08.2019 | 6,6953 | 6,8424 | 6,5563 | 6,8347 |
| 28.08.2019 | 6,8501 | 6,8578 | 6,711 | 6,7805 |
| 01.09.2019 | 6,6568 | 6,9892 | 6,6568 | 6,943 |
| 02.09.2019 | 6,9584 | 7,028 | 6,8114 | 6,8811 |
| 03.09.2019 | 6,9507 | 6,9662 | 6,827 | 6,9352 |
| 04.09.2019 | 6,9662 | 6,9814 | 6,8424 | 6,8811 |
| 05.09.2019 | 6,8734 | 6,9197 | 6,711 | 6,711 |
| 08.09.2019 | 6,7728 | 6,9584 | 6,7728 | 6,8965 |
| 09.09.2019 | 6,8887 | 6,9814 | 6,827 | 6,943 |
| 10.09.2019 | 6,9814 | 7,1052 | 6,8887 | 7,1052 |
| 11.09.2019 | 7,1516 | 7,3293 | 7,0588 | 7,2444 |
| 12.09.2019 | 7,3293 | 7,3293 | 7,1438 | 7,26 |
| 15.09.2019 | 7,2522 | 7,2985 | 7,1131 | 7,2135 |
| 16.09.2019 | 7,2135 | 7,2135 | 7,028 | 7,0357 |
| 17.09.2019 | 7,0666 | 7,2135 | 6,943 | 7,2135 |
| 18.09.2019 | 7,1904 | 7,1904 | 6,9507 | 6,9507 |
| 19.09.2019 | 6,9739 | 7,0202 | 6,8578 | 6,8656 |
| 22.09.2019 | 6,8811 | 6,943 | 6,8192 | 6,8734 |
| 23.09.2019 | 6,9584 | 7,1362 | 6,9584 | 7,1052 |
| 24.09.2019 | 7,0976 | 7,2908 | 7,0434 | 7,2522 |
| 25.09.2019 | 7,2522 | 7,26 | 7,09 | 7,09 |
| 26.09.2019 | 7,0976 | 7,4686 | 7,09 | 7,4377 |
| 29.09.2019 | 7,515 | 7,5227 | 7,2832 | 7,3991 |
| 30.09.2019 | 7,4223 | 7,4763 | 7,1981 | 7,2367 |
| 01.10.2019 | 7,2522 | 7,2522 | 7,0512 | 7,0588 |
| 02.10.2019 | 7,1131 | 7,1672 | 6,912 | 7,0202 |
| 03.10.2019 | 7,09 | 7,1207 | 6,997 | 7,0512 |
| 06.10.2019 | 7,0357 | 7,3449 | 6,9584 | 7,1438 |
| 07.10.2019 | 7,082 | 7,1904 | 6,9584 | 7,1516 |
| 08.10.2019 | 7,2288 | 7,2288 | 6,8578 | 6,9507 |
| 09.10.2019 | 6,997 | 7,0047 | 6,7728 | 6,8578 |
| 10.10.2019 | 6,8887 | 7,0202 | 6,8501 | 6,9662 |
| 13.10.2019 | 6,827 | 6,9042 | 6,4636 | 6,5409 |
| 14.10.2019 | 6,6568 | 6,7032 | 6,5639 | 6,6492 |
| 15.10.2019 | 6,479 | 6,6259 | 6,3322 | 6,5639 |
| 16.10.2019 | 6,5717 | 6,5717 | 6,3243 | 6,4017 |
| 17.10.2019 | 6,7186 | 6,8887 | 6,6413 | 6,6646 |
| 20.10.2019 | 6,6953 | 6,7032 | 6,51 | 6,5178 |
| 21.10.2019 | 6,5639 | 6,6953 | 6,5485 | 6,6413 |
| 22.10.2019 | 6,711 | 6,7805 | 6,6646 | 6,7341 |
| 23.10.2019 | 6,7728 | 6,8578 | 6,7341 | 6,7498 |
| 24.10.2019 | 6,7651 | 6,796 | 6,7341 | 6,7651 |
| 27.10.2019 | 6,796 | 6,827 | 6,7651 | 6,7728 |
| 29.10.2019 | 6,7186 | 6,7186 | 6,5023 | 6,5023 |
| 30.10.2019 | 6,5254 | 6,5409 | 6,3785 | 6,3939 |
| 31.10.2019 | 6,4172 | 6,479 | 6,3475 | 6,4558 |
| 03.11.2019 | 6,5178 | 6,5254 | 6,4711 | 6,479 |
| 04.11.2019 | 6,479 | 6,5023 | 6,4636 | 6,479 |
| 05.11.2019 | 6,51 | 6,5485 | 6,4711 | 6,51 |
| 06.11.2019 | 6,5563 | 6,6646 | 6,5485 | 6,6646 |
| 07.11.2019 | 6,6724 | 6,6953 | 6,6259 | 6,6492 |
| 10.11.2019 | 6,6259 | 6,7265 | 6,6105 | 6,6878 |
| 11.11.2019 | 6,7032 | 6,8734 | 6,7032 | 6,8656 |
| 12.11.2019 | 6,8656 | 6,912 | 6,6182 | 6,6953 |
| 13.11.2019 | 6,6953 | 6,8347 | 6,68 | 6,7573 |
| 14.11.2019 | 6,8424 | 7,0357 | 6,7728 | 7,0124 |
| 17.11.2019 | 7,082 | 7,1438 | 7,0434 | 7,09 |
| 18.11.2019 | 7,1131 | 7,1749 | 7,0512 | 7,1131 |
| 19.11.2019 | 7,09 | 7,2135 | 7,0512 | 7,0666 |
| 20.11.2019 | 7,0743 | 7,1362 | 7,0434 | 7,1362 |
| 21.11.2019 | 7,1826 | 7,2135 | 7,0202 | 7,1516 |
| 24.11.2019 | 7,1826 | 7,2367 | 6,9352 | 6,9584 |
| 25.11.2019 | 6,9662 | 7,0743 | 6,8887 | 7,0434 |
| 26.11.2019 | 7,0434 | 7,0743 | 6,9739 | 7,0202 |
| 27.11.2019 | 7,0047 | 7,09 | 6,997 | 7,09 |
| 28.11.2019 | 7,0976 | 7,1981 | 7,0047 | 7,0357 |
| 01.12.2019 | 7,0976 | 7,0976 | 7,0124 | 7,0434 |
| 02.12.2019 | 7,0357 | 7,1438 | 6,9892 | 7,0047 |
| 03.12.2019 | 7,0202 | 7,09 | 6,9739 | 7,0434 |
| 04.12.2019 | 7,0743 | 7,1207 | 7,0588 | 7,082 |
| 05.12.2019 | 7,1052 | 7,2057 | 7,082 | 7,2057 |
| 08.12.2019 | 7,2135 | 7,2832 | 7,1749 | 7,2832 |
| 09.12.2019 | 7,3062 | 7,3373 | 7,1749 | 7,1749 |
| 10.12.2019 | 7,1749 | 7,2444 | 7,1284 | 7,1904 |
| 11.12.2019 | 7,2288 | 7,3759 | 7,2288 | 7,3759 |
| 12.12.2019 | 7,4223 | 7,515 | 7,3062 | 7,3293 |
| 15.12.2019 | 7,3449 | 7,5074 | 7,3218 | 7,5074 |
| 16.12.2019 | 7,5306 | 7,5383 | 7,3914 | 7,4145 |
| 17.12.2019 | 7,3837 | 7,4068 | 7,3218 | 7,3604 |
| 18.12.2019 | 7,3759 | 7,3837 | 7,2135 | 7,2212 |
| 19.12.2019 | 7,2522 | 7,26 | 7,1593 | 7,1826 |
| 22.12.2019 | 7,1904 | 7,26 | 7,1749 | 7,2367 |
| 23.12.2019 | 7,2832 | 7,3526 | 7,26 | 7,3141 |
| 24.12.2019 | 7,3449 | 7,3681 | 7,3062 | 7,3681 |
| 25.12.2019 | 7,3759 | 7,4533 | 7,3526 | 7,3604 |
| 26.12.2019 | 7,3914 | 7,4068 | 7,3141 | 7,3141 |
| 29.12.2019 | 7,3449 | 7,4377 | 7,3449 | 7,4377 |
| 30.12.2019 | 7,4454 | 7,4533 | 7,3681 | 7,3759 |