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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 85,8593
KAPANIŞ 85,7009
En Düşük
DÜŞÜK 70,5663
En Yüksek
YÜKSEK 104,3016
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 91,5842 | 94,6212 | 91,0148 | 94,6212 |
| 02.01.2025 | 94,8585 | 97,4684 | 94,8585 | 96,899 |
| 05.01.2025 | 97,1837 | 100,1258 | 96,1397 | 99,1768 |
| 06.01.2025 | 98,892 | 99,5564 | 97,5634 | 97,5634 |
| 07.01.2025 | 97,2787 | 97,6583 | 94,8111 | 96,3296 |
| 08.01.2025 | 97,0888 | 99,5564 | 95,7601 | 98,9869 |
| 09.01.2025 | 98,7022 | 98,892 | 95,0958 | 96,1397 |
| 12.01.2025 | 95,9499 | 96,6142 | 91,9164 | 92,1062 |
| 13.01.2025 | 92,5807 | 93,1027 | 89,9234 | 90,1132 |
| 14.01.2025 | 90,303 | 91,8215 | 90,0183 | 91,1098 |
| 15.01.2025 | 92,6283 | 93,3875 | 90,2081 | 92,7231 |
| 16.01.2025 | 92,5807 | 94,7636 | 91,7741 | 94,5264 |
| 19.01.2025 | 95,3804 | 95,7601 | 93,1976 | 95,2856 |
| 20.01.2025 | 94,8585 | 96,3296 | 94,4789 | 94,6687 |
| 21.01.2025 | 94,906 | 97,0888 | 94,6687 | 96,899 |
| 22.01.2025 | 97,2787 | 98,2277 | 96,0449 | 97,3735 |
| 23.01.2025 | 97,5634 | 97,848 | 96,0449 | 96,8041 |
| 26.01.2025 | 95,6652 | 97,1837 | 94,7636 | 96,8041 |
| 27.01.2025 | 97,0888 | 98,7022 | 96,2346 | 97,7531 |
| 28.01.2025 | 98,0379 | 98,5124 | 96,7092 | 97,1837 |
| 29.01.2025 | 97,4684 | 99,5564 | 96,899 | 97,5634 |
| 30.01.2025 | 98,2277 | 98,2277 | 94,8111 | 94,8111 |
| 02.02.2025 | 93,862 | 94,0044 | 89,781 | 91,2521 |
| 03.02.2025 | 91,7266 | 92,4859 | 89,8285 | 91,0623 |
| 04.02.2025 | 91,2046 | 92,6283 | 90,0183 | 90,7776 |
| 05.02.2025 | 91,3469 | 93,3875 | 91,3469 | 92,0588 |
| 06.02.2025 | 91,9164 | 94,2416 | 91,0623 | 93,2926 |
| 09.02.2025 | 93,2926 | 93,2926 | 91,3945 | 91,8215 |
| 10.02.2025 | 91,9164 | 92,2961 | 90,9673 | 92,1537 |
| 11.02.2025 | 92,2486 | 93,8145 | 91,869 | 93,3875 |
| 12.02.2025 | 94,0044 | 97,1837 | 93,8145 | 96,4245 |
| 13.02.2025 | 96,4245 | 96,899 | 95,0958 | 95,3804 |
| 16.02.2025 | 95,5703 | 95,9499 | 94,2891 | 94,5738 |
| 17.02.2025 | 94,4314 | 96,6142 | 93,7196 | 96,0449 |
| 18.02.2025 | 95,6652 | 96,5193 | 93,9095 | 94,2416 |
| 19.02.2025 | 94,384 | 96,3296 | 92,4384 | 96,2346 |
| 20.02.2025 | 96,2346 | 97,5634 | 91,5842 | 95,2856 |
| 23.02.2025 | 96,5193 | 96,8041 | 91,5842 | 91,7741 |
| 24.02.2025 | 91,8215 | 91,869 | 87,9303 | 88,0727 |
| 25.02.2025 | 88,31 | 90,2081 | 88,31 | 89,5913 |
| 26.02.2025 | 89,4963 | 93,34 | 89,0692 | 92,5807 |
| 27.02.2025 | 92,2961 | 93,6722 | 90,9199 | 91,869 |
| 02.03.2025 | 93,2452 | 98,7022 | 93,1976 | 95,2856 |
| 03.03.2025 | 93,4823 | 98,0379 | 92,3435 | 96,899 |
| 04.03.2025 | 98,0379 | 101,8341 | 98,0379 | 101,4545 |
| 05.03.2025 | 102,973 | 103,2577 | 97,848 | 102,2138 |
| 06.03.2025 | 101,7392 | 102,4985 | 100,1258 | 101,2647 |
| 09.03.2025 | 101,3596 | 102,5934 | 99,5564 | 100,6003 |
| 10.03.2025 | 100,6953 | 102,3086 | 100,0309 | 100,885 |
| 11.03.2025 | 101,5493 | 104,3016 | 101,3596 | 102,4985 |
| 12.03.2025 | 102,5934 | 103,8271 | 102,0239 | 103,0678 |
| 13.03.2025 | 103,2577 | 103,7322 | 101,7392 | 101,929 |
| 16.03.2025 | 102,2138 | 104,0169 | 101,4545 | 102,4035 |
| 17.03.2025 | 101,929 | 102,8781 | 99,936 | 100,1258 |
| 18.03.2025 | 93,862 | 95,855 | 90,1132 | 90,1132 |
| 19.03.2025 | 88,7371 | 89,5913 | 82,236 | 84,4663 |
| 20.03.2025 | 83,5172 | 84,4189 | 76,0197 | 76,0197 |
| 23.03.2025 | 77,1111 | 78,9143 | 73,2674 | 76,8263 |
| 24.03.2025 | 79,0093 | 82,758 | 77,5856 | 81,6191 |
| 25.03.2025 | 80,1955 | 81,0497 | 79,0093 | 80,1955 |
| 26.03.2025 | 81,1446 | 81,7614 | 77,7279 | 77,9652 |
| 27.03.2025 | 77,8704 | 79,8159 | 76,9213 | 79,7685 |
| 01.04.2025 | 79,5716 | 79,6208 | 78,243 | 78,489 |
| 02.04.2025 | 78,7351 | 80,4574 | 78,3414 | 78,3906 |
| 03.04.2025 | 78,4398 | 79,2764 | 77,2096 | 78,4398 |
| 06.04.2025 | 76,2746 | 79,8669 | 74,3554 | 78,8335 |
| 07.04.2025 | 80,0637 | 80,5066 | 78,489 | 79,5224 |
| 08.04.2025 | 78,7351 | 79,0303 | 76,4222 | 76,4222 |
| 09.04.2025 | 79,3748 | 79,8177 | 77,0127 | 77,0127 |
| 10.04.2025 | 77,308 | 77,3572 | 75,192 | 76,5699 |
| 13.04.2025 | 77,5048 | 77,9969 | 75,9793 | 76,1762 |
| 14.04.2025 | 76,373 | 77,0619 | 75,5857 | 75,6841 |
| 15.04.2025 | 75,3396 | 76,2746 | 73,4697 | 75,2904 |
| 16.04.2025 | 75,2904 | 77,0127 | 74,5031 | 76,2746 |
| 17.04.2025 | 76,4714 | 76,6683 | 74,9459 | 75,3888 |
| 20.04.2025 | 75,2904 | 78,0953 | 73,6173 | 75,6349 |
| 21.04.2025 | 76,2746 | 76,5699 | 75,1428 | 75,4872 |
| 23.04.2025 | 75,7825 | 77,9477 | 74,3554 | 77,2588 |
| 24.04.2025 | 77,5048 | 77,9969 | 76,4222 | 76,4714 |
| 27.04.2025 | 76,8651 | 76,8651 | 73,6173 | 73,8141 |
| 28.04.2025 | 73,5189 | 74,1586 | 72,7315 | 72,9776 |
| 29.04.2025 | 73,0268 | 73,4697 | 71,6489 | 72,0918 |
| 01.05.2025 | 72,7315 | 74,3062 | 72,4363 | 73,4697 |
| 04.05.2025 | 73,9618 | 74,3554 | 71,6489 | 72,0918 |
| 05.05.2025 | 71,9934 | 73,4697 | 71,3044 | 71,9442 |
| 06.05.2025 | 71,9442 | 72,2394 | 70,5663 | 71,0584 |
| 07.05.2025 | 71,6489 | 73,4204 | 71,2552 | 72,3378 |
| 08.05.2025 | 72,2886 | 73,8141 | 71,7473 | 72,9284 |
| 11.05.2025 | 74,9459 | 79,1287 | 74,6015 | 78,243 |
| 12.05.2025 | 78,0461 | 78,6859 | 77,2588 | 77,5048 |
| 13.05.2025 | 77,5048 | 78,3414 | 76,6683 | 77,9969 |
| 14.05.2025 | 78,5382 | 79,3748 | 75,5857 | 76,4222 |
| 15.05.2025 | 76,4714 | 77,7509 | 76,0285 | 77,3572 |
| 19.05.2025 | 77,5048 | 78,1446 | 76,6683 | 77,2588 |
| 20.05.2025 | 76,8651 | 77,4064 | 76,127 | 76,2254 |
| 21.05.2025 | 76,7175 | 78,0461 | 76,373 | 77,0619 |
| 22.05.2025 | 77,0619 | 78,3906 | 75,2904 | 76,0285 |
| 25.05.2025 | 77,0127 | 77,0619 | 75,5857 | 76,5206 |
| 26.05.2025 | 76,7175 | 77,1604 | 75,1428 | 75,6349 |
| 27.05.2025 | 75,8317 | 76,9143 | 75,2904 | 76,8159 |
| 28.05.2025 | 77,1604 | 77,4556 | 75,8317 | 76,2254 |
| 29.05.2025 | 76,4222 | 76,5206 | 73,2236 | 76,0778 |
| 01.06.2025 | 75,2904 | 75,9301 | 74,8475 | 75,192 |
| 02.06.2025 | 75,8317 | 79,5716 | 75,6349 | 78,5382 |
| 03.06.2025 | 78,6366 | 79,1287 | 77,554 | 78,7351 |
| 04.06.2025 | 78,5382 | 78,7351 | 77,7017 | 78,6366 |
| 09.06.2025 | 79,178 | 81,4908 | 78,5874 | 80,9495 |
| 10.06.2025 | 81,2447 | 83,2623 | 81,2447 | 82,4258 |
| 11.06.2025 | 81,0971 | 82,2781 | 80,2113 | 80,2113 |
| 12.06.2025 | 76,4714 | 79,6208 | 74,8475 | 79,6208 |
| 15.06.2025 | 79,4732 | 81,8353 | 78,3906 | 81,4416 |
| 16.06.2025 | 81,1955 | 81,6876 | 79,1287 | 79,1287 |
| 17.06.2025 | 78,8335 | 79,3748 | 76,2746 | 77,0619 |
| 18.06.2025 | 77,6525 | 78,4398 | 75,3396 | 76,127 |
| 19.06.2025 | 77,1112 | 78,4398 | 76,9635 | 77,8493 |
| 22.06.2025 | 76,7667 | 78,9319 | 76,373 | 76,4714 |
| 23.06.2025 | 80,0145 | 81,5892 | 78,9319 | 81,3432 |
| 24.06.2025 | 81,3432 | 81,786 | 79,5716 | 80,3098 |
| 25.06.2025 | 80,3098 | 80,9495 | 79,1287 | 79,2272 |
| 26.06.2025 | 79,178 | 80,9003 | 77,7017 | 80,2113 |
| 29.06.2025 | 81,2447 | 88,2325 | 81,0971 | 88,2325 |
| 30.06.2025 | 88,1833 | 90,693 | 86,6086 | 89,0198 |
| 01.07.2025 | 89,069 | 91,7756 | 88,6754 | 90,693 |
| 02.07.2025 | 92,0216 | 93,2026 | 90,004 | 90,693 |
| 03.07.2025 | 90,8406 | 92,0216 | 89,8072 | 91,4803 |
| 06.07.2025 | 90,4961 | 91,2343 | 89,1183 | 89,7088 |
| 07.07.2025 | 90,5453 | 90,8406 | 87,7404 | 88,2817 |
| 08.07.2025 | 88,2817 | 91,874 | 87,8388 | 91,1358 |
| 09.07.2025 | 92,6121 | 93,1534 | 90,4469 | 90,5453 |
| 10.07.2025 | 91,2835 | 91,7264 | 87,9864 | 89,4627 |
| 13.07.2025 | 89,4627 | 89,8564 | 87,2975 | 87,2975 |
| 15.07.2025 | 87,2483 | 89,2659 | 85,4768 | 87,888 |
| 16.07.2025 | 88,5769 | 90,693 | 87,642 | 90,4469 |
| 17.07.2025 | 90,4961 | 91,1358 | 89,758 | 90,1024 |
| 20.07.2025 | 90,4469 | 92,12 | 90,4469 | 91,8248 |
| 21.07.2025 | 91,8248 | 91,9724 | 90,1517 | 90,9882 |
| 22.07.2025 | 91,185 | 91,3819 | 89,758 | 90,2501 |
| 23.07.2025 | 90,5945 | 92,7597 | 90,2501 | 91,8248 |
| 24.07.2025 | 91,7264 | 92,0216 | 90,4961 | 91,6279 |
| 27.07.2025 | 92,2184 | 92,4153 | 89,4627 | 89,5611 |
| 28.07.2025 | 89,6103 | 90,8406 | 89,4627 | 89,9548 |
| 29.07.2025 | 89,9548 | 92,1692 | 89,7088 | 91,9724 |
| 30.07.2025 | 91,9724 | 93,8916 | 91,7264 | 93,8424 |
| 31.07.2025 | 94,4821 | 94,6297 | 92,6121 | 93,6947 |
| 03.08.2025 | 94,1868 | 95,5647 | 93,6947 | 94,3345 |
| 04.08.2025 | 94,5313 | 94,5805 | 92,7105 | 93,6455 |
| 05.08.2025 | 93,6455 | 94,4329 | 92,809 | 94,1868 |
| 06.08.2025 | 94,4821 | 96,8933 | 94,3837 | 95,7615 |
| 07.08.2025 | 95,8107 | 96,6473 | 94,9742 | 95,5155 |
| 10.08.2025 | 96,2044 | 97,7791 | 95,6139 | 97,3854 |
| 11.08.2025 | 97,3362 | 97,4346 | 95,6631 | 96,7457 |
| 12.08.2025 | 97,0902 | 98,3696 | 96,4997 | 97,3854 |
| 13.08.2025 | 95,5155 | 97,0902 | 94,4821 | 95,3186 |
| 14.08.2025 | 95,2694 | 95,4663 | 93,3011 | 93,4979 |
| 17.08.2025 | 93,5471 | 93,5963 | 91,4803 | 92,4645 |
| 18.08.2025 | 92,7105 | 93,3011 | 91,9724 | 92,4153 |
| 19.08.2025 | 92,2677 | 94,4821 | 92,0708 | 93,99 |
| 20.08.2025 | 94,4329 | 96,5981 | 94,0392 | 96,0076 |
| 21.08.2025 | 96,0568 | 96,7949 | 95,2202 | 96,106 |
| 24.08.2025 | 96,5489 | 97,4346 | 96,2536 | 97,0902 |
| 25.08.2025 | 96,6965 | 98,0744 | 95,4663 | 96,4997 |
| 26.08.2025 | 96,6965 | 97,3362 | 94,0884 | 94,5805 |
| 27.08.2025 | 94,7773 | 95,9092 | 94,0884 | 94,4329 |
| 28.08.2025 | 94,4329 | 94,925 | 92,2184 | 92,7105 |
| 31.08.2025 | 93,1042 | 93,7439 | 92,2677 | 93,6455 |
| 01.09.2025 | 93,8424 | 94,5805 | 84,7386 | 87,6912 |
| 02.09.2025 | 87,888 | 87,9864 | 83,8528 | 84,7386 |
| 03.09.2025 | 85,0339 | 86,5102 | 84,6894 | 86,1165 |
| 04.09.2025 | 86,3133 | 87,3467 | 84,4434 | 84,4434 |
| 07.09.2025 | 82,9179 | 84,591 | 82,1797 | 84,0989 |
| 08.09.2025 | 84,3449 | 86,3625 | 83,9513 | 84,837 |
| 09.09.2025 | 85,2307 | 86,3133 | 84,8862 | 85,9689 |
| 10.09.2025 | 86,0181 | 88,5277 | 84,1973 | 84,6894 |
| 11.09.2025 | 84,5418 | 85,3291 | 83,1147 | 84,6894 |
| 14.09.2025 | 84,1481 | 90,9882 | 83,7052 | 90,6437 |
| 15.09.2025 | 90,7914 | 91,5295 | 89,3643 | 91,1358 |
| 16.09.2025 | 91,1358 | 92,2184 | 90,3977 | 91,185 |
| 17.09.2025 | 92,12 | 92,5629 | 89,2167 | 89,8564 |
| 18.09.2025 | 90,0532 | 93,055 | 89,9056 | 91,9232 |
| 21.09.2025 | 94,7773 | 95,4171 | 92,5629 | 92,7597 |
| 22.09.2025 | 91,3327 | 91,7264 | 88,7738 | 89,1675 |
| 23.09.2025 | 89,3643 | 90,1517 | 86,953 | 89,6596 |
| 24.09.2025 | 89,9056 | 90,939 | 88,9706 | 89,4627 |
| 25.09.2025 | 89,3151 | 89,6596 | 86,6578 | 86,6578 |
| 28.09.2025 | 86,0673 | 87,9372 | 85,526 | 85,5752 |
| 29.09.2025 | 85,8704 | 86,4117 | 84,2465 | 85,4275 |
| 30.09.2025 | 85,3291 | 88,3309 | 84,6894 | 87,0022 |
| 01.10.2025 | 87,0515 | 87,1499 | 84,591 | 85,1323 |
| 02.10.2025 | 85,9196 | 85,9196 | 80,0637 | 80,0637 |
| 05.10.2025 | 80,5558 | 81,786 | 80,0145 | 80,9495 |
| 06.10.2025 | 81,4908 | 83,9021 | 81,294 | 83,0163 |
| 07.10.2025 | 82,7702 | 84,4926 | 81,0971 | 81,2447 |
| 08.10.2025 | 82,2781 | 82,475 | 80,1129 | 80,605 |
| 09.10.2025 | 80,7034 | 82,1797 | 80,3098 | 81,0971 |
| 12.10.2025 | 80,1129 | 81,0971 | 79,2764 | 79,8669 |
| 13.10.2025 | 79,8669 | 80,605 | 77,4556 | 77,6525 |
| 14.10.2025 | 77,8001 | 78,5874 | 76,6683 | 77,7017 |
| 15.10.2025 | 77,308 | 78,5874 | 76,1762 | 76,5699 |
| 16.10.2025 | 76,127 | 76,5206 | 73,7157 | 74,4046 |
| 19.10.2025 | 74,6999 | 76,8159 | 72,9284 | 76,373 |
| 20.10.2025 | 76,6191 | 77,1112 | 75,438 | 76,2254 |
| 21.10.2025 | 76,7175 | 78,0461 | 76,2254 | 76,2254 |
| 22.10.2025 | 76,3238 | 77,7509 | 75,192 | 77,1112 |
| 23.10.2025 | 78,1446 | 83,3115 | 77,4064 | 80,359 |
| 26.10.2025 | 79,7685 | 80,0637 | 77,9477 | 78,7351 |
| 27.10.2025 | 78,6366 | 78,9811 | 78,0461 | 78,0953 |
| 29.10.2025 | 78,5382 | 79,5716 | 78,1446 | 79,5716 |
| 30.10.2025 | 79,2272 | 80,9987 | 78,6366 | 80,2606 |
| 02.11.2025 | 80,605 | 82,2781 | 80,2606 | 81,0479 |
| 03.11.2025 | 80,8511 | 81,6384 | 78,8335 | 79,3256 |
| 04.11.2025 | 79,1287 | 80,5558 | 78,5874 | 78,9319 |
| 05.11.2025 | 79,424 | 81,8353 | 79,0795 | 81,1955 |
| 06.11.2025 | 81,1463 | 81,1463 | 77,9477 | 78,4398 |
| 09.11.2025 | 78,8827 | 79,4732 | 76,373 | 76,5206 |
| 10.11.2025 | 76,4714 | 77,0127 | 72,7315 | 74,6015 |
| 11.11.2025 | 74,9952 | 75,7825 | 74,4046 | 74,5523 |
| 12.11.2025 | 74,9459 | 75,192 | 74,2078 | 74,6507 |
| 13.11.2025 | 74,3062 | 74,8967 | 73,5681 | 74,011 |
| 16.11.2025 | 74,5523 | 75,6349 | 73,9618 | 75,0936 |
| 17.11.2025 | 74,6015 | 75,9793 | 74,2078 | 74,9952 |
| 18.11.2025 | 75,2904 | 77,3572 | 75,0936 | 76,5206 |
| 19.11.2025 | 77,6032 | 78,489 | 76,8651 | 78,0953 |
| 20.11.2025 | 77,6032 | 78,1446 | 76,4222 | 78,1446 |
| 23.11.2025 | 77,7509 | 79,5716 | 77,1604 | 78,9319 |
| 24.11.2025 | 79,2272 | 81,1955 | 79,2272 | 79,9161 |
| 25.11.2025 | 80,3098 | 80,9495 | 79,4732 | 80,2606 |
| 26.11.2025 | 80,8511 | 81,8353 | 80,4082 | 80,605 |
| 27.11.2025 | 80,4082 | 81,2447 | 79,9161 | 80,605 |
| 30.11.2025 | 80,5558 | 84,1481 | 79,5716 | 83,7544 |
| 01.12.2025 | 83,8528 | 84,4926 | 83,1147 | 83,5084 |
| 02.12.2025 | 83,5084 | 85,3291 | 83,1147 | 84,2957 |
| 03.12.2025 | 84,2957 | 84,6402 | 81,1955 | 81,3432 |
| 04.12.2025 | 81,3432 | 84,4434 | 81,1955 | 83,1147 |
| 07.12.2025 | 84,0989 | 85,2799 | 83,7544 | 84,2957 |
| 08.12.2025 | 84,3941 | 85,1815 | 83,3115 | 85,0831 |
| 09.12.2025 | 85,526 | 85,8212 | 83,2131 | 83,9021 |
| 10.12.2025 | 84,0005 | 84,6402 | 82,9671 | 83,1639 |
| 11.12.2025 | 83,8528 | 85,4275 | 83,7544 | 84,7878 |
| 14.12.2025 | 84,8862 | 86,2149 | 83,9513 | 85,8704 |
| 15.12.2025 | 86,4609 | 86,5102 | 83,41 | 84,2957 |
| 16.12.2025 | 84,0989 | 85,1815 | 83,656 | 85,1323 |
| 17.12.2025 | 85,2307 | 85,6244 | 84,1481 | 85,1323 |
| 18.12.2025 | 85,0831 | 85,2799 | 83,9513 | 83,9513 |
| 21.12.2025 | 84,0989 | 85,1815 | 82,5242 | 82,8687 |
| 22.12.2025 | 82,6226 | 83,0163 | 81,3924 | 81,4416 |
| 23.12.2025 | 81,6876 | 84,3449 | 80,605 | 83,8036 |
| 24.12.2025 | 83,8528 | 84,0497 | 83,1147 | 83,2623 |
| 25.12.2025 | 83,1147 | 83,2623 | 81,7368 | 82,6718 |
| 28.12.2025 | 82,6718 | 82,7702 | 81,0971 | 82,6226 |
| 29.12.2025 | 82,721 | 83,0655 | 81,5892 | 82,1797 |
| 30.12.2025 | 82,475 | 83,656 | 82,475 | 82,9179 |