SAHOL
HACI ÖMER SABANCI HOLDİNG A.Ş.
13:27:20
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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 83,4897
KAPANIŞ 83,4297
En Düşük
DÜŞÜK 53,9334
En Yüksek
YÜKSEK 105,3456
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 55,9089 | 56,0008 | 55,0361 | 55,7711 |
| 02.01.2024 | 55,7711 | 55,7711 | 54,1632 | 54,1632 |
| 03.01.2024 | 54,3928 | 55,2198 | 53,9334 | 54,9901 |
| 04.01.2024 | 55,1739 | 55,3117 | 54,347 | 55,1279 |
| 07.01.2024 | 55,863 | 57,3331 | 55,6333 | 57,1493 |
| 08.01.2024 | 57,3331 | 58,3438 | 56,7818 | 57,1493 |
| 09.01.2024 | 57,1952 | 60,8245 | 57,1493 | 60,6408 |
| 10.01.2024 | 60,6408 | 63,1215 | 60,0894 | 62,7999 |
| 11.01.2024 | 62,1108 | 64,178 | 61,4217 | 63,3971 |
| 14.01.2024 | 63,3053 | 64,9591 | 62,6161 | 64,1322 |
| 15.01.2024 | 64,27 | 64,7294 | 62,9378 | 63,1674 |
| 16.01.2024 | 63,0296 | 64,3159 | 62,8458 | 64,0862 |
| 17.01.2024 | 64,7753 | 65,0049 | 63,6269 | 64,3159 |
| 18.01.2024 | 64,6376 | 64,6376 | 62,2486 | 63,3053 |
| 21.01.2024 | 63,3053 | 63,9484 | 62,2027 | 63,1215 |
| 22.01.2024 | 63,8565 | 64,224 | 61,881 | 62,2946 |
| 23.01.2024 | 62,7539 | 64,0402 | 61,6055 | 63,443 |
| 24.01.2024 | 63,8565 | 64,1322 | 62,6621 | 63,2133 |
| 25.01.2024 | 63,3511 | 65,6481 | 63,2593 | 65,5563 |
| 28.01.2024 | 65,9238 | 67,8993 | 65,6023 | 67,6695 |
| 29.01.2024 | 68,037 | 68,2667 | 66,8426 | 67,6237 |
| 30.01.2024 | 67,5776 | 67,9911 | 66,7047 | 66,7047 |
| 31.01.2024 | 66,7507 | 68,818 | 66,7047 | 67,4398 |
| 01.02.2024 | 71,0691 | 73,9632 | 70,334 | 71,115 |
| 04.02.2024 | 71,8501 | 71,9879 | 69,8287 | 70,334 |
| 05.02.2024 | 70,38 | 71,5284 | 69,8287 | 71,0691 |
| 06.02.2024 | 71,115 | 74,5605 | 70,7015 | 74,0553 |
| 07.02.2024 | 74,1471 | 74,8362 | 73,2742 | 73,7795 |
| 08.02.2024 | 74,0553 | 75,4793 | 73,8254 | 75,3415 |
| 11.02.2024 | 76,2602 | 76,7197 | 73,5039 | 74,5146 |
| 12.02.2024 | 74,6064 | 74,6064 | 72,5392 | 72,5392 |
| 13.02.2024 | 72,723 | 73,4121 | 71,896 | 73,3202 |
| 14.02.2024 | 73,5957 | 74,974 | 73,3202 | 74,5146 |
| 15.02.2024 | 74,6524 | 74,6983 | 73,1363 | 73,4121 |
| 18.02.2024 | 73,5957 | 74,4226 | 71,8501 | 71,8501 |
| 19.02.2024 | 71,9419 | 73,7336 | 71,9419 | 73,5039 |
| 20.02.2024 | 73,7336 | 74,3308 | 72,677 | 74,1471 |
| 21.02.2024 | 74,4686 | 75,3874 | 73,2283 | 74,239 |
| 22.02.2024 | 74,3768 | 76,3981 | 73,5957 | 75,3874 |
| 25.02.2024 | 75,5252 | 75,6172 | 74,0093 | 75,2496 |
| 26.02.2024 | 75,1577 | 76,9494 | 74,1011 | 75,3415 |
| 27.02.2024 | 75,3415 | 75,4793 | 73,2283 | 73,3202 |
| 28.02.2024 | 73,5039 | 74,0553 | 72,3554 | 73,0445 |
| 29.02.2024 | 73,3202 | 73,4579 | 71,2069 | 71,4366 |
| 03.03.2024 | 71,6204 | 71,9879 | 70,2881 | 70,6556 |
| 04.03.2024 | 70,6097 | 71,1609 | 69,4153 | 70,5178 |
| 05.03.2024 | 70,1503 | 71,0232 | 69,5071 | 70,334 |
| 06.03.2024 | 70,38 | 72,631 | 70,38 | 72,5852 |
| 07.03.2024 | 72,8148 | 72,8607 | 71,7123 | 72,3554 |
| 10.03.2024 | 74,974 | 74,974 | 72,8607 | 73,8254 |
| 11.03.2024 | 73,7795 | 74,4226 | 72,631 | 73,3202 |
| 12.03.2024 | 73,3202 | 73,5039 | 71,4825 | 71,7583 |
| 13.03.2024 | 72,0338 | 72,5392 | 71,5284 | 71,7583 |
| 14.03.2024 | 71,9419 | 72,2176 | 70,334 | 71,0232 |
| 17.03.2024 | 70,9772 | 71,0232 | 68,864 | 68,9559 |
| 18.03.2024 | 68,9559 | 70,9313 | 68,7262 | 70,334 |
| 19.03.2024 | 70,1503 | 71,9879 | 69,5071 | 70,9313 |
| 20.03.2024 | 72,1257 | 74,4226 | 71,6663 | 73,7336 |
| 21.03.2024 | 75,2955 | 75,4793 | 72,3094 | 72,723 |
| 24.03.2024 | 72,5852 | 77,3629 | 71,8501 | 74,0093 |
| 25.03.2024 | 73,7795 | 75,4333 | 70,6556 | 70,8394 |
| 26.03.2024 | 70,7475 | 72,723 | 70,1962 | 72,2176 |
| 27.03.2024 | 72,4013 | 76,7197 | 72,3554 | 76,1684 |
| 28.03.2024 | 76,2144 | 76,536 | 74,974 | 75,8009 |
| 31.03.2024 | 77,271 | 79,1086 | 74,4226 | 77,6385 |
| 01.04.2024 | 77,5467 | 79,3383 | 76,9953 | 78,4654 |
| 02.04.2024 | 74,5146 | 76,0765 | 73,5039 | 74,928 |
| 03.04.2024 | 75,3415 | 79,2005 | 75,0659 | 79,0167 |
| 04.04.2024 | 81,3137 | 82,6919 | 78,833 | 82,2325 |
| 07.04.2024 | 82,2325 | 82,9676 | 80,3948 | 80,8543 |
| 08.04.2024 | 81,3137 | 81,4056 | 79,6139 | 79,6139 |
| 14.04.2024 | 78,9248 | 79,8895 | 77,5925 | 78,2357 |
| 15.04.2024 | 77,5007 | 78,6032 | 76,7197 | 76,9494 |
| 16.04.2024 | 77,4547 | 79,522 | 76,6278 | 76,7197 |
| 17.04.2024 | 77,1331 | 79,2923 | 76,8575 | 78,5573 |
| 18.04.2024 | 77,6385 | 81,1299 | 77,6385 | 81,1299 |
| 21.04.2024 | 81,819 | 82,3703 | 78,6491 | 78,741 |
| 23.04.2024 | 79,7517 | 81,1759 | 79,5679 | 81,0381 |
| 24.04.2024 | 81,0381 | 82,5081 | 80,7164 | 81,819 |
| 25.04.2024 | 82,1866 | 84,6214 | 81,2218 | 83,8863 |
| 28.04.2024 | 84,9429 | 85,9076 | 83,6107 | 85,8158 |
| 29.04.2024 | 85,9076 | 86,1833 | 84,8051 | 84,8051 |
| 01.05.2024 | 86,317 | 88,2625 | 85,6052 | 87,9779 |
| 02.05.2024 | 87,9303 | 88,7845 | 86,839 | 88,5948 |
| 05.05.2024 | 88,7371 | 89,9709 | 86,9813 | 88,9744 |
| 06.05.2024 | 89,0692 | 90,9199 | 87,8355 | 90,3979 |
| 07.05.2024 | 90,5877 | 91,2995 | 89,9709 | 90,7301 |
| 08.05.2024 | 91,1098 | 91,4419 | 88,7371 | 91,4419 |
| 09.05.2024 | 91,4419 | 93,3875 | 90,8725 | 91,7741 |
| 12.05.2024 | 91,7741 | 92,913 | 90,0657 | 90,0657 |
| 13.05.2024 | 90,0657 | 94,3365 | 89,5913 | 93,6722 |
| 14.05.2024 | 93,6722 | 95,0008 | 92,391 | 94,0518 |
| 15.05.2024 | 94,1467 | 94,4789 | 91,5368 | 94,2416 |
| 16.05.2024 | 96,8041 | 97,848 | 95,855 | 97,0888 |
| 19.05.2024 | 97,0888 | 98,7972 | 96,7092 | 97,7531 |
| 20.05.2024 | 98,0379 | 104,7762 | 96,6142 | 100,98 |
| 21.05.2024 | 101,2647 | 101,4545 | 98,5124 | 98,5124 |
| 22.05.2024 | 98,9869 | 100,1258 | 97,7531 | 98,3226 |
| 23.05.2024 | 98,6073 | 99,1768 | 96,4245 | 96,8041 |
| 26.05.2024 | 96,8041 | 98,0379 | 95,5703 | 96,9939 |
| 27.05.2024 | 97,2787 | 97,2787 | 95,1907 | 95,9499 |
| 28.05.2024 | 95,9499 | 97,0888 | 94,7636 | 94,7636 |
| 29.05.2024 | 95,0008 | 96,0449 | 93,7671 | 94,3365 |
| 30.05.2024 | 94,6687 | 97,943 | 92,1062 | 92,7231 |
| 02.06.2024 | 92,9604 | 95,5703 | 91,2046 | 95,4754 |
| 03.06.2024 | 95,6652 | 96,6142 | 92,391 | 92,7231 |
| 04.06.2024 | 93,0079 | 93,5298 | 90,0183 | 90,8725 |
| 05.06.2024 | 89,4488 | 91,2995 | 88,9744 | 89,9234 |
| 06.06.2024 | 90,2081 | 90,7301 | 87,1237 | 88,2151 |
| 09.06.2024 | 87,6456 | 87,9779 | 84,7036 | 85,0832 |
| 10.06.2024 | 85,0832 | 87,1237 | 84,6087 | 85,7475 |
| 11.06.2024 | 85,7949 | 88,7371 | 85,7949 | 88,31 |
| 12.06.2024 | 89,2117 | 91,5842 | 88,7371 | 90,2556 |
| 13.06.2024 | 93,0079 | 93,2926 | 88,4524 | 89,0692 |
| 19.06.2024 | 90,1132 | 91,1098 | 88,832 | 91,1098 |
| 20.06.2024 | 91,4419 | 91,4419 | 89,4014 | 90,4454 |
| 23.06.2024 | 90,3505 | 90,9673 | 87,3134 | 88,31 |
| 24.06.2024 | 88,4524 | 88,7371 | 86,2695 | 86,5068 |
| 25.06.2024 | 86,5068 | 87,3134 | 85,6526 | 85,7475 |
| 26.06.2024 | 86,1746 | 88,1202 | 86,1272 | 87,3134 |
| 27.06.2024 | 87,7406 | 92,5333 | 87,6456 | 91,5842 |
| 30.06.2024 | 92,2486 | 92,9604 | 85,4153 | 87,5982 |
| 01.07.2024 | 87,6931 | 89,4488 | 86,4118 | 89,2117 |
| 02.07.2024 | 89,2591 | 95,3804 | 89,2591 | 95,0008 |
| 03.07.2024 | 95,0008 | 98,4175 | 94,0044 | 96,9939 |
| 04.07.2024 | 97,4684 | 98,2277 | 95,7601 | 97,7531 |
| 07.07.2024 | 98,2277 | 101,0749 | 95,4754 | 97,4684 |
| 08.07.2024 | 97,943 | 98,4175 | 95,5703 | 96,7092 |
| 09.07.2024 | 96,3296 | 97,5634 | 94,7161 | 95,855 |
| 10.07.2024 | 96,8041 | 100,98 | 96,8041 | 100,98 |
| 11.07.2024 | 100,5054 | 102,6882 | 100,1258 | 102,6882 |
| 15.07.2024 | 103,0678 | 104,0169 | 101,4545 | 102,4985 |
| 16.07.2024 | 102,4985 | 102,7831 | 100,2207 | 101,6443 |
| 17.07.2024 | 102,4985 | 103,5424 | 100,7901 | 101,0749 |
| 18.07.2024 | 100,98 | 102,973 | 100,4105 | 101,0749 |
| 21.07.2024 | 101,8341 | 104,3016 | 101,1697 | 104,0169 |
| 22.07.2024 | 104,2067 | 105,3456 | 102,2138 | 104,1119 |
| 23.07.2024 | 103,6373 | 104,3966 | 101,5493 | 101,6443 |
| 24.07.2024 | 101,3596 | 101,7392 | 99,8411 | 100,6953 |
| 25.07.2024 | 100,885 | 101,929 | 98,892 | 100,3156 |
| 28.07.2024 | 99,7462 | 102,0239 | 97,7531 | 98,4175 |
| 29.07.2024 | 98,3226 | 98,9869 | 94,6687 | 95,0958 |
| 30.07.2024 | 95,0008 | 95,4754 | 93,7671 | 94,2891 |
| 31.07.2024 | 95,5703 | 96,5193 | 94,8111 | 94,8585 |
| 01.08.2024 | 93,4349 | 93,4349 | 90,2556 | 90,303 |
| 04.08.2024 | 85,4153 | 88,832 | 85,4153 | 86,7441 |
| 05.08.2024 | 89,4014 | 89,5913 | 84,9409 | 85,7001 |
| 06.08.2024 | 86,2695 | 88,6422 | 85,1781 | 87,9303 |
| 07.08.2024 | 87,6931 | 89,9709 | 86,839 | 89,876 |
| 08.08.2024 | 90,5403 | 91,3469 | 85,4153 | 85,5578 |
| 11.08.2024 | 85,8899 | 86,9813 | 84,7985 | 85,6052 |
| 12.08.2024 | 85,3205 | 87,5033 | 85,0357 | 87,0287 |
| 13.08.2024 | 87,3134 | 88,3575 | 86,0797 | 86,6966 |
| 14.08.2024 | 86,9338 | 90,4454 | 86,1746 | 89,4014 |
| 15.08.2024 | 89,4014 | 89,6861 | 86,1746 | 86,4594 |
| 18.08.2024 | 86,7441 | 88,4049 | 85,9374 | 88,31 |
| 19.08.2024 | 88,0727 | 89,7336 | 87,7406 | 87,8829 |
| 20.08.2024 | 87,4559 | 89,2117 | 86,4118 | 86,5068 |
| 21.08.2024 | 87,0287 | 88,1202 | 85,9374 | 86,9338 |
| 22.08.2024 | 87,1237 | 87,3134 | 82,8529 | 82,8529 |
| 25.08.2024 | 83,5172 | 83,8494 | 81,0497 | 83,4698 |
| 26.08.2024 | 83,5172 | 83,5172 | 81,714 | 83,1851 |
| 27.08.2024 | 83,2799 | 84,0867 | 81,5717 | 81,5717 |
| 28.08.2024 | 81,6191 | 84,5612 | 81,0971 | 83,5172 |
| 01.09.2024 | 83,8968 | 88,1676 | 83,8968 | 87,5033 |
| 02.09.2024 | 87,5033 | 88,9269 | 87,0763 | 88,2625 |
| 03.09.2024 | 87,0763 | 89,4488 | 86,839 | 89,4488 |
| 04.09.2024 | 89,4963 | 89,876 | 88,4049 | 88,832 |
| 05.09.2024 | 88,832 | 90,5877 | 87,5033 | 87,8829 |
| 08.09.2024 | 87,9779 | 89,2117 | 87,6456 | 88,2625 |
| 09.09.2024 | 88,3575 | 90,6352 | 87,3134 | 88,5472 |
| 10.09.2024 | 88,2625 | 88,3575 | 84,0867 | 84,0867 |
| 11.09.2024 | 85,3205 | 85,9848 | 81,7614 | 85,9848 |
| 12.09.2024 | 86,3644 | 86,5542 | 83,4224 | 86,4594 |
| 15.09.2024 | 86,2695 | 87,788 | 85,7475 | 86,3644 |
| 16.09.2024 | 86,6966 | 89,5438 | 86,6966 | 88,832 |
| 17.09.2024 | 88,5472 | 92,0114 | 87,788 | 91,2995 |
| 18.09.2024 | 92,2011 | 94,3365 | 91,4894 | 94,3365 |
| 19.09.2024 | 94,2891 | 95,7601 | 93,1502 | 94,906 |
| 22.09.2024 | 95,4754 | 95,855 | 93,1502 | 93,9569 |
| 23.09.2024 | 94,2891 | 97,7531 | 93,5298 | 95,855 |
| 24.09.2024 | 95,3804 | 96,8041 | 94,1467 | 94,7161 |
| 25.09.2024 | 95,1907 | 96,899 | 93,6722 | 94,6687 |
| 26.09.2024 | 95,9499 | 96,1397 | 94,0992 | 95,855 |
| 29.09.2024 | 95,1907 | 95,5703 | 91,9638 | 92,391 |
| 30.09.2024 | 92,7231 | 93,4349 | 88,31 | 89,9234 |
| 01.10.2024 | 89,781 | 90,303 | 83,802 | 84,1341 |
| 02.10.2024 | 84,1341 | 85,7001 | 81,7614 | 82,6631 |
| 03.10.2024 | 83,1376 | 86,2221 | 82,236 | 86,0797 |
| 06.10.2024 | 86,1746 | 87,9303 | 84,2765 | 85,273 |
| 07.10.2024 | 85,0832 | 87,9779 | 84,1816 | 86,4594 |
| 08.10.2024 | 86,7915 | 89,3065 | 83,802 | 89,3065 |
| 09.10.2024 | 89,1167 | 89,8285 | 84,751 | 85,7001 |
| 10.10.2024 | 85,9848 | 87,9303 | 83,0902 | 83,802 |
| 13.10.2024 | 83,8494 | 84,324 | 81,9987 | 82,9003 |
| 14.10.2024 | 83,1376 | 84,751 | 82,3309 | 83,4224 |
| 15.10.2024 | 83,2325 | 85,6526 | 82,1886 | 83,9918 |
| 16.10.2024 | 84,0393 | 85,3205 | 83,0428 | 83,0428 |
| 17.10.2024 | 83,4698 | 83,5172 | 77,7279 | 78,4872 |
| 20.10.2024 | 78,4872 | 78,677 | 74,7859 | 74,9757 |
| 21.10.2024 | 75,4028 | 78,5347 | 74,1216 | 77,4432 |
| 22.10.2024 | 77,4432 | 78,9143 | 75,6401 | 76,7315 |
| 23.10.2024 | 77,7279 | 79,5312 | 77,7279 | 78,9617 |
| 24.10.2024 | 78,3448 | 81,0497 | 77,9178 | 80,765 |
| 27.10.2024 | 80,8124 | 81,4293 | 80,2905 | 81,4293 |
| 29.10.2024 | 81,7614 | 82,3783 | 80,4328 | 81,287 |
| 30.10.2024 | 81,3818 | 81,8564 | 78,5821 | 79,0093 |
| 31.10.2024 | 79,199 | 80,9074 | 78,2974 | 78,4872 |
| 03.11.2024 | 78,1076 | 78,2025 | 75,735 | 76,6366 |
| 04.11.2024 | 77,3958 | 77,6331 | 75,9723 | 76,8739 |
| 05.11.2024 | 76,8739 | 79,8159 | 75,5451 | 78,772 |
| 06.11.2024 | 77,2535 | 77,7755 | 75,0706 | 75,9248 |
| 07.11.2024 | 75,9248 | 79,1516 | 75,5926 | 78,772 |
| 10.11.2024 | 79,0093 | 81,1921 | 78,772 | 80,8124 |
| 11.11.2024 | 80,1006 | 80,765 | 79,0567 | 79,9108 |
| 12.11.2024 | 79,2465 | 82,6156 | 78,0127 | 81,0022 |
| 13.11.2024 | 81,6191 | 82,758 | 80,8124 | 82,5207 |
| 14.11.2024 | 82,9478 | 83,5172 | 80,6226 | 81,6191 |
| 17.11.2024 | 82,1411 | 82,5682 | 80,2905 | 81,5243 |
| 18.11.2024 | 81,7614 | 81,9987 | 77,7279 | 78,4398 |
| 19.11.2024 | 78,9143 | 79,8159 | 76,4942 | 76,8263 |
| 20.11.2024 | 77,2535 | 83,5172 | 77,0162 | 82,2835 |
| 21.11.2024 | 82,2835 | 87,0763 | 81,9039 | 87,0287 |
| 24.11.2024 | 87,5982 | 88,31 | 86,0322 | 86,1272 |
| 25.11.2024 | 86,1272 | 86,9813 | 83,5647 | 84,8459 |
| 26.11.2024 | 86,3644 | 87,4084 | 84,9883 | 86,5542 |
| 27.11.2024 | 86,5068 | 87,8355 | 86,0322 | 86,5542 |
| 28.11.2024 | 86,5542 | 88,2625 | 84,9883 | 85,8899 |
| 01.12.2024 | 84,9409 | 85,5578 | 84,0867 | 85,4153 |
| 02.12.2024 | 85,8425 | 89,2117 | 84,6561 | 88,6422 |
| 03.12.2024 | 88,9269 | 90,1607 | 88,4049 | 89,4014 |
| 04.12.2024 | 89,5438 | 89,8285 | 88,3575 | 88,832 |
| 05.12.2024 | 90,7301 | 91,7266 | 89,781 | 91,2046 |
| 08.12.2024 | 93,0079 | 96,1397 | 92,913 | 95,6652 |
| 09.12.2024 | 95,5703 | 95,5703 | 92,9604 | 93,7671 |
| 10.12.2024 | 93,7671 | 94,2891 | 92,2961 | 92,6283 |
| 11.12.2024 | 93,0079 | 94,1467 | 91,9638 | 92,391 |
| 12.12.2024 | 91,9164 | 94,4314 | 91,1572 | 93,9569 |
| 15.12.2024 | 94,0992 | 94,384 | 92,391 | 92,4859 |
| 16.12.2024 | 92,5333 | 94,4314 | 92,0114 | 93,8145 |
| 17.12.2024 | 93,6722 | 94,7161 | 91,7741 | 92,818 |
| 18.12.2024 | 92,3435 | 92,5333 | 89,0692 | 89,781 |
| 19.12.2024 | 90,0183 | 90,3979 | 88,7371 | 89,2117 |
| 22.12.2024 | 89,9234 | 90,303 | 87,1237 | 87,3134 |
| 23.12.2024 | 87,361 | 90,0657 | 86,3644 | 89,6387 |
| 24.12.2024 | 91,8215 | 94,1942 | 91,2521 | 93,9095 |
| 25.12.2024 | 93,9095 | 96,1397 | 92,7231 | 94,2891 |
| 26.12.2024 | 94,3365 | 95,4754 | 93,0079 | 95,0958 |
| 29.12.2024 | 95,2856 | 95,855 | 92,7706 | 92,9604 |
| 30.12.2024 | 92,9604 | 94,906 | 91,1098 | 91,1098 |