SAHOL
HACI ÖMER SABANCI HOLDİNG A.Ş.
15:10:01
100.8 ₺
-1.700 (%-1.66)
Previous Close: 102.5·
Volatility: 2.240
Day Low₺100.2
Day High₺102.5
Market Data
Spot Rate
B:100.8
A:101
Week over week (WoW)
+5.05%
Month over month (MoM)
+9.57%
Year to date (YTD)
+21.57%
Year over year (YoY)
+30.80%
SAHOL: HACI ÖMER SABANCI HOLDİNG A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.6581
CLOSE 7.6501
Low
LOW 6.8763
High
HIGH 8.3425
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 7.9669 | 7.9814 | 7.909 | 7.9163 |
| 06/20/2017 | 7.9163 | 7.9596 | 7.8513 | 7.938 |
| 06/21/2017 | 7.9956 | 8.0101 | 7.9163 | 7.9888 |
| 06/22/2017 | 8.003 | 8.0101 | 7.8947 | 7.8947 |
| 06/27/2017 | 7.9018 | 7.9308 | 7.808 | 7.9308 |
| 06/28/2017 | 7.9596 | 8.003 | 7.8801 | 7.938 |
| 06/29/2017 | 7.9018 | 7.9814 | 7.8152 | 7.8947 |
| 07/02/2017 | 7.9018 | 7.9236 | 7.7935 | 7.8223 |
| 07/03/2017 | 7.8223 | 7.9018 | 7.7935 | 7.9018 |
| 07/04/2017 | 7.9018 | 7.9163 | 7.7213 | 7.743 |
| 07/05/2017 | 7.7864 | 7.7864 | 7.6779 | 7.7142 |
| 07/06/2017 | 7.7142 | 7.7358 | 7.6202 | 7.6202 |
| 07/09/2017 | 7.6564 | 7.7791 | 7.6564 | 7.7647 |
| 07/10/2017 | 7.7575 | 7.9523 | 7.707 | 7.9453 |
| 07/11/2017 | 7.9453 | 8.0969 | 7.9308 | 8.0607 |
| 07/12/2017 | 8.032 | 8.1114 | 8.0247 | 8.0465 |
| 07/13/2017 | 8.0535 | 8.1619 | 8.0391 | 8.133 |
| 07/16/2017 | 8.1475 | 8.3425 | 8.1114 | 8.2848 |
| 07/17/2017 | 8.2848 | 8.2919 | 8.133 | 8.133 |
| 07/18/2017 | 8.1403 | 8.3065 | 8.133 | 8.2919 |
| 07/19/2017 | 8.3065 | 8.3352 | 8.1692 | 8.263 |
| 07/20/2017 | 7.909 | 7.909 | 7.8152 | 7.8297 |
| 07/23/2017 | 7.8513 | 7.873 | 7.7864 | 7.808 |
| 07/24/2017 | 7.8223 | 7.8658 | 7.808 | 7.8585 |
| 07/25/2017 | 7.8585 | 7.8658 | 7.7935 | 7.8008 |
| 07/26/2017 | 7.8223 | 7.8658 | 7.8152 | 7.8297 |
| 07/27/2017 | 7.8297 | 7.8369 | 7.7647 | 7.8008 |
| 07/30/2017 | 7.8008 | 7.8223 | 7.7718 | 7.808 |
| 07/31/2017 | 7.8152 | 7.8513 | 7.7285 | 7.7285 |
| 08/01/2017 | 7.75 | 7.7575 | 7.6995 | 7.6995 |
| 08/02/2017 | 7.7213 | 7.7718 | 7.6708 | 7.6995 |
| 08/03/2017 | 7.7142 | 7.8152 | 7.707 | 7.808 |
| 08/06/2017 | 7.8297 | 7.8585 | 7.808 | 7.8297 |
| 08/07/2017 | 7.8369 | 7.8585 | 7.8008 | 7.8008 |
| 08/08/2017 | 7.7791 | 7.8008 | 7.7142 | 7.7142 |
| 08/09/2017 | 7.7285 | 7.7575 | 7.6491 | 7.6491 |
| 08/10/2017 | 7.6346 | 7.6564 | 7.5118 | 7.5118 |
| 08/13/2017 | 7.5767 | 7.7791 | 7.548 | 7.7575 |
| 08/14/2017 | 7.7647 | 7.7718 | 7.5191 | 7.5262 |
| 08/15/2017 | 7.5336 | 7.5984 | 7.4325 | 7.5191 |
| 08/16/2017 | 7.5407 | 7.5553 | 7.4396 | 7.4469 |
| 08/17/2017 | 7.4107 | 7.4757 | 7.4036 | 7.4251 |
| 08/20/2017 | 7.4396 | 7.5553 | 7.4396 | 7.5407 |
| 08/21/2017 | 7.5624 | 7.5767 | 7.4903 | 7.4903 |
| 08/22/2017 | 7.5191 | 7.5842 | 7.5118 | 7.5553 |
| 08/23/2017 | 7.5767 | 7.6995 | 7.5767 | 7.5984 |
| 08/24/2017 | 7.6059 | 7.6564 | 7.5767 | 7.5984 |
| 08/27/2017 | 7.6275 | 7.6995 | 7.6202 | 7.6995 |
| 08/28/2017 | 7.6924 | 7.6924 | 7.5913 | 7.6779 |
| 08/30/2017 | 7.6852 | 7.6995 | 7.6346 | 7.6564 |
| 09/04/2017 | 7.6636 | 7.6779 | 7.5553 | 7.5842 |
| 09/05/2017 | 7.5984 | 7.6059 | 7.5336 | 7.5553 |
| 09/06/2017 | 7.5842 | 7.5842 | 7.4973 | 7.4973 |
| 09/07/2017 | 7.5118 | 7.5407 | 7.4469 | 7.4541 |
| 09/10/2017 | 7.483 | 7.6059 | 7.4757 | 7.5913 |
| 09/11/2017 | 7.6564 | 7.6852 | 7.5913 | 7.5913 |
| 09/12/2017 | 7.6059 | 7.7647 | 7.6059 | 7.7142 |
| 09/13/2017 | 7.75 | 7.873 | 7.743 | 7.873 |
| 09/14/2017 | 7.909 | 7.9308 | 7.7718 | 7.7718 |
| 09/17/2017 | 7.7864 | 7.7935 | 7.7142 | 7.7935 |
| 09/18/2017 | 7.7647 | 7.7791 | 7.483 | 7.483 |
| 09/19/2017 | 7.5553 | 7.5553 | 7.4613 | 7.5047 |
| 09/20/2017 | 7.4613 | 7.5696 | 7.4613 | 7.4973 |
| 09/21/2017 | 7.5262 | 7.548 | 7.4396 | 7.5407 |
| 09/24/2017 | 7.483 | 7.4903 | 7.2807 | 7.3313 |
| 09/25/2017 | 7.3674 | 7.4251 | 7.2807 | 7.3962 |
| 09/26/2017 | 7.3962 | 7.4179 | 7.2373 | 7.2807 |
| 09/27/2017 | 7.259 | 7.3313 | 7.2229 | 7.288 |
| 09/28/2017 | 7.3025 | 7.324 | 7.2373 | 7.2373 |
| 10/01/2017 | 7.2303 | 7.3168 | 7.2229 | 7.3097 |
| 10/02/2017 | 7.3097 | 7.353 | 7.2735 | 7.3025 |
| 10/03/2017 | 7.3168 | 7.3385 | 7.288 | 7.324 |
| 10/04/2017 | 7.3385 | 7.3385 | 7.259 | 7.259 |
| 10/05/2017 | 7.259 | 7.2662 | 7.1939 | 7.1939 |
| 10/08/2017 | 7.0062 | 7.1363 | 6.8763 | 7.1363 |
| 10/09/2017 | 7.2085 | 7.3603 | 7.1434 | 7.3458 |
| 10/10/2017 | 7.3385 | 7.3745 | 7.2303 | 7.2373 |
| 10/11/2017 | 7.3097 | 7.3603 | 7.2662 | 7.353 |
| 10/12/2017 | 7.3603 | 7.4251 | 7.3025 | 7.3458 |
| 10/15/2017 | 7.3458 | 7.3674 | 7.2807 | 7.3385 |
| 10/16/2017 | 7.3385 | 7.3674 | 7.324 | 7.353 |
| 10/17/2017 | 7.3674 | 7.3891 | 7.3168 | 7.324 |
| 10/18/2017 | 7.3385 | 7.5047 | 7.3313 | 7.4903 |
| 10/19/2017 | 7.5336 | 7.5336 | 7.4325 | 7.483 |
| 10/22/2017 | 7.4036 | 7.4325 | 7.3674 | 7.3818 |
| 10/23/2017 | 7.3818 | 7.4613 | 7.353 | 7.3745 |
| 10/24/2017 | 7.3745 | 7.3962 | 7.3313 | 7.3962 |
| 10/25/2017 | 7.3891 | 7.5047 | 7.3385 | 7.4325 |
| 10/26/2017 | 7.3745 | 7.483 | 7.324 | 7.4541 |
| 10/29/2017 | 7.4903 | 7.5191 | 7.4396 | 7.4396 |
| 10/30/2017 | 7.4541 | 7.6202 | 7.4396 | 7.6131 |
| 10/31/2017 | 7.6417 | 7.8658 | 7.6275 | 7.7864 |
| 11/01/2017 | 7.8876 | 7.938 | 7.808 | 7.8876 |
| 11/02/2017 | 7.8585 | 7.8876 | 7.5842 | 7.6059 |
| 11/05/2017 | 7.6131 | 7.909 | 7.6059 | 7.8369 |
| 11/06/2017 | 7.9453 | 7.9741 | 7.548 | 7.5696 |
| 11/07/2017 | 7.5984 | 7.7285 | 7.5696 | 7.6636 |
| 11/08/2017 | 7.7142 | 7.7718 | 7.6346 | 7.7358 |
| 11/09/2017 | 7.75 | 7.7935 | 7.5262 | 7.6059 |
| 11/12/2017 | 7.6202 | 7.6995 | 7.5696 | 7.5913 |
| 11/13/2017 | 7.5984 | 7.743 | 7.5407 | 7.707 |
| 11/14/2017 | 7.6779 | 8.1764 | 7.6779 | 7.9453 |
| 11/15/2017 | 8.032 | 8.068 | 7.9163 | 7.9596 |
| 11/16/2017 | 8.003 | 8.0465 | 7.9163 | 8.0101 |
| 11/19/2017 | 8.0465 | 8.0535 | 7.6995 | 7.7142 |
| 11/20/2017 | 7.6275 | 7.7791 | 7.6131 | 7.7647 |
| 11/21/2017 | 7.7647 | 7.8369 | 7.5842 | 7.7575 |
| 11/22/2017 | 7.7935 | 7.808 | 7.5913 | 7.6202 |
| 11/23/2017 | 7.6275 | 7.6636 | 7.5336 | 7.5696 |
| 11/26/2017 | 7.5842 | 7.6924 | 7.5118 | 7.6491 |
| 11/27/2017 | 7.6059 | 7.7285 | 7.5407 | 7.5842 |
| 11/28/2017 | 7.5842 | 7.6275 | 7.4251 | 7.4684 |
| 11/29/2017 | 7.5118 | 7.5336 | 7.3458 | 7.3458 |
| 11/30/2017 | 7.3674 | 7.4036 | 7.324 | 7.3891 |
| 12/03/2017 | 7.4036 | 7.4757 | 7.3603 | 7.4396 |
| 12/04/2017 | 7.4684 | 7.6564 | 7.4325 | 7.6131 |
| 12/05/2017 | 7.6131 | 7.6202 | 7.4469 | 7.4684 |
| 12/06/2017 | 7.4757 | 7.5191 | 7.4469 | 7.5047 |
| 12/07/2017 | 7.5262 | 7.6346 | 7.4973 | 7.6275 |
| 12/10/2017 | 7.6708 | 7.7575 | 7.6564 | 7.7575 |
| 12/11/2017 | 7.7285 | 7.7285 | 7.5767 | 7.6346 |
| 12/12/2017 | 7.6564 | 7.6636 | 7.4251 | 7.4541 |
| 12/13/2017 | 7.5262 | 7.6491 | 7.4684 | 7.5624 |
| 12/14/2017 | 7.5842 | 7.6275 | 7.4903 | 7.5624 |
| 12/17/2017 | 7.5842 | 7.6564 | 7.5696 | 7.6491 |
| 12/18/2017 | 7.6708 | 7.6924 | 7.5842 | 7.6275 |
| 12/19/2017 | 7.6202 | 7.7575 | 7.5767 | 7.75 |
| 12/20/2017 | 7.7575 | 7.8801 | 7.7213 | 7.808 |
| 12/21/2017 | 7.8513 | 7.8513 | 7.7718 | 7.7864 |
| 12/24/2017 | 7.7864 | 7.8223 | 7.7647 | 7.7647 |
| 12/25/2017 | 7.7935 | 7.8152 | 7.7647 | 7.7647 |
| 12/26/2017 | 7.7647 | 7.8513 | 7.75 | 7.8442 |
| 12/27/2017 | 7.8442 | 7.9308 | 7.8152 | 7.9236 |
| 12/28/2017 | 7.938 | 8.0752 | 7.9018 | 8.032 |