SAHOL
HACI ÖMER SABANCI HOLDİNG A.Ş.
13:26:24
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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,9538
KAPANIŞ 20,9808
En Düşük
DÜŞÜK 11,1887
En Yüksek
YÜKSEK 40,4653
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 11,2728 | 11,5167 | 11,1887 | 11,5167 |
| 03.01.2022 | 11,6259 | 11,8192 | 11,3905 | 11,6763 |
| 04.01.2022 | 11,6511 | 12,0126 | 11,5082 | 11,937 |
| 05.01.2022 | 11,9285 | 12,332 | 11,8277 | 12,2731 |
| 06.01.2022 | 12,3235 | 12,5507 | 12,1555 | 12,4498 |
| 09.01.2022 | 12,6094 | 12,7523 | 12,5507 | 12,5507 |
| 10.01.2022 | 12,6683 | 12,7355 | 12,3151 | 12,6094 |
| 11.01.2022 | 12,7355 | 12,7693 | 12,559 | 12,643 |
| 12.01.2022 | 12,5675 | 12,7859 | 12,4917 | 12,7355 |
| 13.01.2022 | 12,7693 | 13,0297 | 12,6683 | 12,9372 |
| 16.01.2022 | 13,0297 | 13,1138 | 12,8868 | 12,9121 |
| 17.01.2022 | 12,9121 | 13,0551 | 12,3151 | 12,3235 |
| 18.01.2022 | 12,3993 | 13,0129 | 12,2564 | 13,0129 |
| 19.01.2022 | 13,0297 | 13,3661 | 12,7943 | 13,0969 |
| 20.01.2022 | 13,0718 | 13,1054 | 12,7859 | 12,9709 |
| 23.01.2022 | 12,9037 | 13,1138 | 12,2227 | 12,3235 |
| 24.01.2022 | 12,4244 | 12,7188 | 12,1302 | 12,559 |
| 25.01.2022 | 12,6094 | 12,8532 | 12,5675 | 12,7523 |
| 26.01.2022 | 12,4833 | 12,8532 | 12,4498 | 12,8447 |
| 27.01.2022 | 12,8785 | 12,9372 | 12,6935 | 12,7018 |
| 30.01.2022 | 12,8364 | 12,8447 | 12,6683 | 12,7693 |
| 31.01.2022 | 12,828 | 12,9541 | 12,727 | 12,7355 |
| 01.02.2022 | 12,828 | 12,9961 | 12,7439 | 12,8868 |
| 02.02.2022 | 12,8532 | 12,9456 | 12,517 | 12,601 |
| 03.02.2022 | 12,6766 | 12,6851 | 12,332 | 12,4244 |
| 06.02.2022 | 12,4159 | 12,8112 | 12,1807 | 12,7188 |
| 07.02.2022 | 12,7355 | 12,8952 | 12,5842 | 12,6766 |
| 08.02.2022 | 12,7776 | 12,9625 | 12,7355 | 12,9037 |
| 09.02.2022 | 12,9037 | 13,0969 | 12,8868 | 13,0129 |
| 10.02.2022 | 12,8868 | 13,0551 | 12,6851 | 13,0465 |
| 13.02.2022 | 12,8112 | 13,0803 | 12,517 | 12,9121 |
| 14.02.2022 | 12,9289 | 13,408 | 12,9204 | 13,3576 |
| 15.02.2022 | 13,4501 | 13,593 | 13,3408 | 13,5341 |
| 16.02.2022 | 13,5425 | 13,6098 | 13,1811 | 13,2736 |
| 17.02.2022 | 13,3408 | 13,3996 | 13,1474 | 13,3913 |
| 20.02.2022 | 13,5762 | 13,6434 | 13,2736 | 13,4668 |
| 21.02.2022 | 13,1811 | 13,5005 | 13,0969 | 13,3913 |
| 22.02.2022 | 13,4584 | 13,5341 | 13,3576 | 13,3828 |
| 23.02.2022 | 12,248 | 12,6179 | 12,0463 | 12,1387 |
| 24.02.2022 | 12,517 | 13,1138 | 12,2901 | 13,0803 |
| 27.02.2022 | 12,7859 | 13,2652 | 12,7608 | 13,0633 |
| 28.02.2022 | 13,1895 | 13,2904 | 12,8028 | 12,9709 |
| 01.03.2022 | 12,9876 | 13,2146 | 12,9037 | 13,1054 |
| 02.03.2022 | 13,2399 | 13,5256 | 13,2399 | 13,3661 |
| 03.03.2022 | 13,2987 | 13,3408 | 13,0129 | 13,0129 |
| 06.03.2022 | 12,9204 | 13,0551 | 12,643 | 12,8532 |
| 07.03.2022 | 12,6935 | 12,9961 | 12,643 | 12,7776 |
| 08.03.2022 | 12,9037 | 13,1643 | 12,8447 | 13,1474 |
| 09.03.2022 | 13,2062 | 13,3491 | 12,8868 | 12,9794 |
| 10.03.2022 | 13,0129 | 13,4838 | 12,9541 | 13,3239 |
| 13.03.2022 | 13,4165 | 13,946 | 13,3828 | 13,9125 |
| 14.03.2022 | 13,8872 | 14,089 | 13,6434 | 13,7948 |
| 15.03.2022 | 13,8788 | 14,0217 | 13,8116 | 14,0049 |
| 16.03.2022 | 14,089 | 14,4756 | 14,0385 | 14,2571 |
| 17.03.2022 | 14,2906 | 14,4251 | 14,1477 | 14,3075 |
| 20.03.2022 | 14,4421 | 14,6774 | 14,3663 | 14,6521 |
| 21.03.2022 | 14,6689 | 14,753 | 14,585 | 14,6689 |
| 22.03.2022 | 14,711 | 14,7194 | 14,4084 | 14,4587 |
| 23.03.2022 | 14,5008 | 14,8371 | 14,4587 | 14,5261 |
| 24.03.2022 | 14,5512 | 14,6521 | 14,4 | 14,4168 |
| 27.03.2022 | 14,4587 | 14,5177 | 14,2991 | 14,3916 |
| 28.03.2022 | 14,4587 | 14,7866 | 14,4503 | 14,7363 |
| 29.03.2022 | 14,753 | 15,1313 | 14,7446 | 15,0473 |
| 30.03.2022 | 15,1313 | 15,1481 | 14,753 | 14,753 |
| 31.03.2022 | 14,9287 | 15,1481 | 14,8409 | 15,0077 |
| 03.04.2022 | 15,0955 | 15,3589 | 14,9901 | 15,3501 |
| 04.04.2022 | 15,3765 | 15,4818 | 15,1306 | 15,2798 |
| 05.04.2022 | 15,2623 | 15,4554 | 15,0779 | 15,0779 |
| 06.04.2022 | 15,1218 | 15,3589 | 15,1041 | 15,236 |
| 07.04.2022 | 15,5784 | 16,4566 | 15,4643 | 16,4566 |
| 10.04.2022 | 16,6059 | 18,09 | 16,5971 | 18,09 |
| 11.04.2022 | 18,3358 | 19,2491 | 17,4928 | 19,1437 |
| 12.04.2022 | 19,3194 | 19,6882 | 18,3183 | 18,8803 |
| 13.04.2022 | 19,3897 | 19,3897 | 18,7223 | 19,0736 |
| 14.04.2022 | 19,1437 | 19,372 | 18,933 | 19,0383 |
| 17.04.2022 | 19,0383 | 19,0383 | 18,1602 | 18,2129 |
| 18.04.2022 | 18,3534 | 18,529 | 18,1075 | 18,2832 |
| 19.04.2022 | 18,3886 | 18,4062 | 17,9144 | 17,9319 |
| 20.04.2022 | 17,9846 | 18,4062 | 17,9494 | 18,248 |
| 21.04.2022 | 18,1779 | 18,529 | 17,7211 | 17,7739 |
| 24.04.2022 | 17,8266 | 18,4236 | 17,5455 | 18,1779 |
| 25.04.2022 | 18,3534 | 18,3711 | 17,484 | 17,7211 |
| 26.04.2022 | 18,1779 | 18,1779 | 17,6333 | 17,9846 |
| 27.04.2022 | 18,0372 | 18,4236 | 17,7036 | 17,7562 |
| 28.04.2022 | 17,8615 | 17,8968 | 17,4226 | 17,5983 |
| 04.05.2022 | 17,9846 | 18,1251 | 17,7036 | 17,7915 |
| 05.05.2022 | 17,7211 | 17,7387 | 17,1415 | 17,3084 |
| 08.05.2022 | 17,2557 | 17,4314 | 16,9483 | 17,2997 |
| 09.05.2022 | 17,4314 | 18,0724 | 17,4314 | 18,0022 |
| 10.05.2022 | 18,6168 | 18,6344 | 17,4753 | 17,7036 |
| 11.05.2022 | 17,405 | 17,7387 | 16,483 | 16,641 |
| 12.05.2022 | 17,0011 | 17,0451 | 16,6234 | 16,9396 |
| 15.05.2022 | 16,9221 | 17,2645 | 16,8781 | 16,8869 |
| 16.05.2022 | 16,9658 | 17,1415 | 16,6674 | 17,0537 |
| 17.05.2022 | 17,0186 | 17,3611 | 16,9922 | 17,0977 |
| 19.05.2022 | 17,0713 | 17,3698 | 17,0098 | 17,3348 |
| 22.05.2022 | 17,4665 | 17,5191 | 17,0977 | 17,2119 |
| 23.05.2022 | 17,2909 | 17,4226 | 17,2294 | 17,2997 |
| 24.05.2022 | 17,3435 | 17,7387 | 17,2909 | 17,6684 |
| 25.05.2022 | 17,7036 | 18,1251 | 17,5543 | 18,0372 |
| 26.05.2022 | 18,09 | 18,3358 | 17,7387 | 17,8441 |
| 29.05.2022 | 18,1075 | 18,8452 | 18,09 | 18,6519 |
| 30.05.2022 | 18,7924 | 18,8276 | 18,4236 | 18,6344 |
| 31.05.2022 | 18,6344 | 18,7398 | 18,1779 | 18,2304 |
| 01.06.2022 | 18,3358 | 18,5466 | 18,1075 | 18,4236 |
| 02.06.2022 | 18,4062 | 18,494 | 18,0022 | 18,0548 |
| 05.06.2022 | 18,1954 | 18,5993 | 18,1427 | 18,3886 |
| 06.06.2022 | 18,6519 | 18,7574 | 18,4236 | 18,5993 |
| 07.06.2022 | 18,7574 | 18,933 | 17,0362 | 17,4402 |
| 08.06.2022 | 17,4402 | 17,5983 | 17,0011 | 17,5631 |
| 09.06.2022 | 17,3435 | 17,8266 | 17,0186 | 17,124 |
| 12.06.2022 | 17,0713 | 17,3962 | 17,0011 | 17,2997 |
| 13.06.2022 | 17,405 | 17,449 | 17,0362 | 17,2294 |
| 14.06.2022 | 17,2909 | 17,5279 | 16,9835 | 17,5279 |
| 15.06.2022 | 17,5016 | 17,5104 | 16,8781 | 17,0362 |
| 16.06.2022 | 17,089 | 17,2206 | 16,9572 | 17,1942 |
| 19.06.2022 | 17,2821 | 17,5807 | 17,2821 | 17,5016 |
| 20.06.2022 | 17,5983 | 17,7915 | 17,5455 | 17,6684 |
| 21.06.2022 | 17,5368 | 18,0548 | 17,4402 | 17,9319 |
| 22.06.2022 | 17,967 | 17,9846 | 17,4577 | 17,5455 |
| 23.06.2022 | 17,686 | 18,1602 | 17,5104 | 18,1075 |
| 26.06.2022 | 17,6509 | 17,967 | 17,5631 | 17,7739 |
| 27.06.2022 | 17,8615 | 18,1954 | 17,484 | 17,686 |
| 28.06.2022 | 17,7387 | 17,7387 | 16,8518 | 16,8518 |
| 29.06.2022 | 16,6849 | 17,0451 | 16,4478 | 16,6059 |
| 30.06.2022 | 16,6059 | 16,8606 | 16,5708 | 16,7288 |
| 03.07.2022 | 16,8254 | 16,9835 | 16,4741 | 16,483 |
| 04.07.2022 | 16,5533 | 16,5971 | 15,8945 | 15,9297 |
| 05.07.2022 | 16,0614 | 16,2898 | 15,9122 | 16,2283 |
| 06.07.2022 | 16,2898 | 16,4126 | 16,2458 | 16,3337 |
| 07.07.2022 | 16,2898 | 16,4126 | 16,2634 | 16,404 |
| 12.07.2022 | 16,439 | 16,5005 | 15,877 | 16,1142 |
| 13.07.2022 | 16,079 | 16,2107 | 15,8506 | 15,8859 |
| 17.07.2022 | 16,0614 | 16,3162 | 16,0614 | 16,2898 |
| 18.07.2022 | 16,2458 | 16,9922 | 16,2283 | 16,8694 |
| 19.07.2022 | 16,9572 | 17,0537 | 16,7639 | 16,9658 |
| 20.07.2022 | 16,9747 | 17,1328 | 16,8166 | 16,8958 |
| 21.07.2022 | 16,9572 | 17,5631 | 16,9572 | 17,3259 |
| 24.07.2022 | 17,3435 | 17,5368 | 17,1942 | 17,5016 |
| 25.07.2022 | 17,5455 | 17,7562 | 17,2206 | 17,3348 |
| 26.07.2022 | 17,4314 | 17,4402 | 17,1942 | 17,3875 |
| 27.07.2022 | 17,4928 | 17,5191 | 17,1415 | 17,1415 |
| 28.07.2022 | 17,2119 | 17,4928 | 17,0362 | 17,449 |
| 31.07.2022 | 17,5104 | 18,2129 | 17,5104 | 18,1427 |
| 01.08.2022 | 18,1602 | 18,6344 | 17,9144 | 18,3007 |
| 02.08.2022 | 18,4764 | 18,7398 | 18,3358 | 18,7398 |
| 03.08.2022 | 18,8979 | 19,1086 | 18,8452 | 18,9681 |
| 04.08.2022 | 19,0383 | 19,5477 | 18,8276 | 19,372 |
| 07.08.2022 | 19,5127 | 20,4259 | 19,495 | 20,2327 |
| 08.08.2022 | 20,2853 | 20,4434 | 19,7409 | 20,0746 |
| 09.08.2022 | 20,0219 | 20,9001 | 19,8639 | 20,5312 |
| 10.08.2022 | 20,7772 | 21,2161 | 20,461 | 21,1985 |
| 11.08.2022 | 20,8649 | 21,304 | 20,461 | 20,7947 |
| 14.08.2022 | 20,8474 | 20,9176 | 20,3556 | 20,5312 |
| 15.08.2022 | 20,619 | 21,304 | 19,776 | 21,304 |
| 16.08.2022 | 21,3918 | 21,9714 | 21,1811 | 21,9189 |
| 17.08.2022 | 21,9363 | 22,2173 | 21,0757 | 21,7431 |
| 18.08.2022 | 21,708 | 21,9189 | 21,3742 | 21,6026 |
| 21.08.2022 | 21,6202 | 22,4632 | 21,1985 | 22,3929 |
| 22.08.2022 | 22,4281 | 22,9725 | 22,2876 | 22,832 |
| 23.08.2022 | 23,0779 | 23,0955 | 21,9363 | 22,0417 |
| 24.08.2022 | 22,0417 | 22,9725 | 21,9889 | 22,832 |
| 25.08.2022 | 22,9725 | 23,3589 | 22,0768 | 22,3402 |
| 28.08.2022 | 22,3227 | 22,7969 | 22,0944 | 22,6564 |
| 30.08.2022 | 22,6914 | 22,9023 | 22,3578 | 22,3578 |
| 31.08.2022 | 22,2173 | 22,4456 | 21,7431 | 22,0593 |
| 01.09.2022 | 22,1822 | 23,1657 | 22,0065 | 23,0077 |
| 04.09.2022 | 23,5346 | 24,6585 | 23,3063 | 24,4654 |
| 05.09.2022 | 24,5884 | 25,168 | 23,3589 | 24,2722 |
| 06.09.2022 | 24,4127 | 24,6234 | 23,6575 | 24,3951 |
| 07.09.2022 | 24,6938 | 25,3611 | 24,3249 | 24,518 |
| 08.09.2022 | 24,7288 | 25,2206 | 24,4654 | 25,0801 |
| 11.09.2022 | 25,5367 | 26,5203 | 24,9747 | 26,3447 |
| 12.09.2022 | 27,135 | 27,135 | 24,3073 | 24,3776 |
| 13.09.2022 | 24,1492 | 24,5884 | 23,1657 | 24,3249 |
| 14.09.2022 | 24,4478 | 24,7463 | 23,4467 | 23,4467 |
| 15.09.2022 | 23,4467 | 24,1492 | 23,3764 | 23,4994 |
| 18.09.2022 | 23,5346 | 24,0966 | 22,6213 | 22,7267 |
| 19.09.2022 | 22,9901 | 23,7453 | 22,1822 | 23,5697 |
| 20.09.2022 | 23,3063 | 23,5873 | 23,0077 | 23,2359 |
| 21.09.2022 | 23,1657 | 24,0263 | 23,1481 | 23,9385 |
| 22.09.2022 | 24,2722 | 24,6059 | 23,7277 | 23,7804 |
| 25.09.2022 | 23,675 | 23,7804 | 22,9725 | 23,3414 |
| 26.09.2022 | 23,4642 | 24,079 | 23,2009 | 23,6048 |
| 27.09.2022 | 23,4116 | 23,7453 | 22,9725 | 22,9725 |
| 28.09.2022 | 23,113 | 23,2535 | 21,7606 | 22,4281 |
| 29.09.2022 | 22,4106 | 22,7969 | 22,27 | 22,6389 |
| 02.10.2022 | 22,7442 | 24,6585 | 22,7442 | 24,6585 |
| 03.10.2022 | 24,8342 | 25,1503 | 24,3951 | 24,7639 |
| 04.10.2022 | 24,8694 | 25,0098 | 24,1667 | 24,6234 |
| 05.10.2022 | 24,8518 | 26,0988 | 24,7991 | 25,9055 |
| 06.10.2022 | 25,9231 | 26,0109 | 25,4138 | 25,607 |
| 09.10.2022 | 25,6772 | 25,8704 | 25,2908 | 25,4664 |
| 10.10.2022 | 25,642 | 25,7124 | 24,9923 | 25,0976 |
| 11.10.2022 | 25,0976 | 25,1151 | 24,0966 | 24,1492 |
| 12.10.2022 | 24,2546 | 24,9044 | 24,1492 | 24,6585 |
| 13.10.2022 | 25,1503 | 25,3787 | 24,8868 | 25,0098 |
| 16.10.2022 | 25,1503 | 27,5037 | 25,1327 | 27,5037 |
| 17.10.2022 | 28,2063 | 28,7684 | 27,4336 | 27,82 |
| 18.10.2022 | 27,8725 | 29,0669 | 27,4687 | 28,8562 |
| 19.10.2022 | 28,979 | 30,2086 | 28,7508 | 28,8034 |
| 20.10.2022 | 28,8034 | 29,629 | 28,4697 | 29,4884 |
| 23.10.2022 | 29,6465 | 29,9275 | 29,3479 | 29,5236 |
| 24.10.2022 | 29,629 | 30,1207 | 29,2425 | 29,8573 |
| 25.10.2022 | 30,1032 | 30,4017 | 29,2425 | 29,3654 |
| 26.10.2022 | 29,3829 | 29,506 | 28,4697 | 28,5751 |
| 27.10.2022 | 28,5751 | 28,7333 | 27,7848 | 27,8376 |
| 30.10.2022 | 28,0658 | 29,4533 | 27,4862 | 29,4533 |
| 31.10.2022 | 29,5938 | 30,2611 | 29,1723 | 29,3303 |
| 01.11.2022 | 29,4533 | 29,945 | 29,0845 | 29,2777 |
| 02.11.2022 | 29,3654 | 29,6992 | 28,8912 | 29,5411 |
| 03.11.2022 | 29,5938 | 30,1733 | 29,3829 | 30,0504 |
| 06.11.2022 | 30,4017 | 32,6673 | 30,2963 | 32,2107 |
| 07.11.2022 | 32,4215 | 32,8254 | 31,6486 | 32,1228 |
| 08.11.2022 | 32,1581 | 32,7024 | 31,2799 | 31,3677 |
| 09.11.2022 | 31,3677 | 32,562 | 31,0515 | 32,4039 |
| 10.11.2022 | 32,8429 | 33,1943 | 31,6136 | 31,7891 |
| 13.11.2022 | 31,7891 | 32,6147 | 31,6311 | 32,316 |
| 14.11.2022 | 32,4916 | 32,9484 | 31,8243 | 32,6673 |
| 15.11.2022 | 32,7728 | 34,1252 | 32,2282 | 32,2634 |
| 16.11.2022 | 32,2458 | 32,281 | 30,6651 | 31,2095 |
| 17.11.2022 | 31,4379 | 32,4566 | 31,4028 | 31,9648 |
| 20.11.2022 | 32,1403 | 33,8089 | 32,0878 | 33,8089 |
| 21.11.2022 | 34,2481 | 35,0384 | 33,7913 | 34,8628 |
| 22.11.2022 | 34,9856 | 35,249 | 34,0724 | 35,1964 |
| 23.11.2022 | 35,1964 | 35,7409 | 34,3885 | 34,7398 |
| 24.11.2022 | 34,8101 | 35,5828 | 34,2656 | 35,3018 |
| 27.11.2022 | 35,6004 | 36,3381 | 35,5126 | 35,8813 |
| 28.11.2022 | 35,9867 | 36,1098 | 35,0208 | 35,6355 |
| 29.11.2022 | 35,8286 | 36,8298 | 35,4248 | 36,8298 |
| 30.11.2022 | 37,2162 | 37,3039 | 36,1799 | 36,4961 |
| 01.12.2022 | 36,5313 | 36,5487 | 34,7573 | 35,1086 |
| 04.12.2022 | 35,5652 | 35,9517 | 34,9681 | 35,4423 |
| 05.12.2022 | 35,4598 | 36,0569 | 35,214 | 35,4773 |
| 06.12.2022 | 35,5828 | 35,7409 | 34,2481 | 34,652 |
| 07.12.2022 | 34,7573 | 35,372 | 34,1426 | 35,1086 |
| 08.12.2022 | 35,2842 | 35,372 | 34,7749 | 35,214 |
| 11.12.2022 | 35,3545 | 36,2326 | 35,1261 | 35,8286 |
| 12.12.2022 | 35,8638 | 36,1624 | 35,3194 | 35,8638 |
| 13.12.2022 | 36,0043 | 36,2677 | 34,1602 | 34,1602 |
| 14.12.2022 | 34,933 | 35,5302 | 33,8792 | 34,6871 |
| 15.12.2022 | 34,8628 | 35,372 | 34,3885 | 34,6169 |
| 18.12.2022 | 35,1086 | 36,7947 | 35,1086 | 36,5137 |
| 19.12.2022 | 36,5137 | 36,6894 | 36,1098 | 36,373 |
| 20.12.2022 | 36,8826 | 37,9714 | 36,8649 | 36,9702 |
| 21.12.2022 | 37,3039 | 38,4808 | 36,9879 | 38,3754 |
| 22.12.2022 | 38,3754 | 38,3929 | 37,6201 | 37,9538 |
| 25.12.2022 | 38,3226 | 39,2711 | 38,2875 | 38,8847 |
| 26.12.2022 | 38,8847 | 39,0604 | 38,2875 | 38,4631 |
| 27.12.2022 | 38,6037 | 39,3939 | 37,4094 | 38,1294 |
| 28.12.2022 | 38,0943 | 38,9022 | 37,866 | 38,6739 |
| 29.12.2022 | 38,832 | 40,4653 | 38,7968 | 39,5872 |