SAHOL
HACI ÖMER SABANCI HOLDİNG A.Ş.
12:50:25
100.8 ₺
-1.700 (%-1.66)
Previous Close: 102.5·
Volatility: 1.460
Day Low₺100.2
Day High₺101.7
Market Data
Spot Rate
B:100.7
A:100.8
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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.604
CLOSE 6.5886
Low
LOW 4.9971
High
HIGH 8.3785
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 8.0535 | 8.1547 | 8.0247 | 8.1257 |
| 01/02/2018 | 8.1403 | 8.2558 | 8.032 | 8.0898 |
| 01/03/2018 | 8.0898 | 8.1692 | 7.9956 | 8.068 |
| 01/04/2018 | 8.0898 | 8.2773 | 8.068 | 8.2125 |
| 01/07/2018 | 8.2558 | 8.3642 | 8.1403 | 8.1403 |
| 01/08/2018 | 8.1692 | 8.2053 | 7.9956 | 8.068 |
| 01/09/2018 | 8.0465 | 8.0465 | 7.8876 | 7.8947 |
| 01/10/2018 | 7.9453 | 8.0391 | 7.909 | 8.0247 |
| 01/11/2018 | 8.0535 | 8.0752 | 7.9308 | 7.9308 |
| 01/14/2018 | 7.8947 | 8.032 | 7.8801 | 7.909 |
| 01/15/2018 | 7.8876 | 8.0898 | 7.8513 | 8.0465 |
| 01/16/2018 | 8.0465 | 8.1981 | 7.9669 | 8.1981 |
| 01/17/2018 | 8.2053 | 8.2703 | 8.1187 | 8.1547 |
| 01/18/2018 | 8.1475 | 8.1835 | 7.909 | 7.9523 |
| 01/21/2018 | 8.003 | 8.2197 | 7.9814 | 8.2197 |
| 01/22/2018 | 8.2414 | 8.2919 | 8.1403 | 8.2703 |
| 01/23/2018 | 8.263 | 8.3207 | 8.2125 | 8.2773 |
| 01/24/2018 | 8.2773 | 8.2919 | 8.133 | 8.133 |
| 01/25/2018 | 8.1981 | 8.2703 | 8.1475 | 8.2414 |
| 01/28/2018 | 8.2703 | 8.3352 | 8.1403 | 8.1981 |
| 01/29/2018 | 8.1692 | 8.2773 | 8.1547 | 8.2053 |
| 01/30/2018 | 8.2269 | 8.3785 | 8.1835 | 8.2848 |
| 01/31/2018 | 8.3425 | 8.3498 | 8.0465 | 8.0824 |
| 02/01/2018 | 8.1042 | 8.1475 | 7.9956 | 8.0969 |
| 02/04/2018 | 8.0607 | 8.0752 | 7.909 | 7.938 |
| 02/05/2018 | 7.743 | 7.808 | 7.6346 | 7.707 |
| 02/06/2018 | 7.7647 | 7.808 | 7.6202 | 7.6636 |
| 02/07/2018 | 7.7142 | 7.7213 | 7.5118 | 7.5118 |
| 02/08/2018 | 7.4396 | 7.5047 | 7.4036 | 7.4469 |
| 02/11/2018 | 7.5047 | 7.6708 | 7.4684 | 7.5913 |
| 02/12/2018 | 7.6202 | 7.6564 | 7.548 | 7.6059 |
| 02/13/2018 | 7.6346 | 7.6924 | 7.4541 | 7.4684 |
| 02/14/2018 | 7.5407 | 7.6995 | 7.5191 | 7.6779 |
| 02/15/2018 | 7.7142 | 7.743 | 7.5984 | 7.6779 |
| 02/18/2018 | 7.6995 | 7.7213 | 7.5553 | 7.5913 |
| 02/19/2018 | 7.5984 | 7.6708 | 7.4684 | 7.5118 |
| 02/20/2018 | 7.5553 | 7.6275 | 7.5407 | 7.6202 |
| 02/21/2018 | 7.6275 | 7.6995 | 7.6059 | 7.6564 |
| 02/22/2018 | 7.6924 | 7.7142 | 7.6346 | 7.6346 |
| 02/25/2018 | 7.7213 | 7.8369 | 7.7142 | 7.7791 |
| 02/26/2018 | 7.8008 | 7.8369 | 7.75 | 7.8008 |
| 02/27/2018 | 7.7864 | 7.7935 | 7.7142 | 7.7575 |
| 02/28/2018 | 7.7285 | 7.75 | 7.6417 | 7.6708 |
| 03/01/2018 | 7.6275 | 7.7213 | 7.6275 | 7.7213 |
| 03/04/2018 | 7.7285 | 7.743 | 7.6059 | 7.6636 |
| 03/05/2018 | 7.7142 | 7.7575 | 7.6636 | 7.6924 |
| 03/06/2018 | 7.6491 | 7.6924 | 7.6059 | 7.6779 |
| 03/07/2018 | 7.6779 | 7.7358 | 7.6491 | 7.7358 |
| 03/08/2018 | 7.743 | 7.7864 | 7.7213 | 7.7358 |
| 03/11/2018 | 7.7864 | 7.8223 | 7.7718 | 7.8008 |
| 03/12/2018 | 7.7864 | 7.8152 | 7.7142 | 7.8008 |
| 03/13/2018 | 7.8152 | 7.8223 | 7.7142 | 7.7647 |
| 03/14/2018 | 7.7718 | 7.7718 | 7.5842 | 7.6059 |
| 03/15/2018 | 7.6131 | 7.6491 | 7.5842 | 7.6202 |
| 03/18/2018 | 7.6202 | 7.6202 | 7.483 | 7.5191 |
| 03/19/2018 | 7.5553 | 7.5842 | 7.4757 | 7.5842 |
| 03/20/2018 | 7.5913 | 7.6636 | 7.5767 | 7.6346 |
| 03/21/2018 | 7.6636 | 7.6779 | 7.5407 | 7.5624 |
| 03/22/2018 | 7.4757 | 7.5842 | 7.4541 | 7.5767 |
| 03/25/2018 | 7.5842 | 7.6417 | 7.548 | 7.5767 |
| 03/26/2018 | 7.6275 | 7.6491 | 7.5696 | 7.5696 |
| 03/27/2018 | 7.5262 | 7.6059 | 7.483 | 7.5191 |
| 03/28/2018 | 7.5191 | 7.5984 | 7.4903 | 7.5696 |
| 03/29/2018 | 7.5984 | 7.6059 | 7.5624 | 7.5842 |
| 04/01/2018 | 7.5913 | 7.6131 | 7.5624 | 7.5624 |
| 04/02/2018 | 7.6145 | 7.6591 | 7.5846 | 7.6442 |
| 04/03/2018 | 7.6591 | 7.7335 | 7.5772 | 7.7261 |
| 04/04/2018 | 7.7261 | 7.8079 | 7.6964 | 7.7929 |
| 04/05/2018 | 7.7558 | 7.7781 | 7.674 | 7.7261 |
| 04/08/2018 | 7.7558 | 7.7854 | 7.6814 | 7.7261 |
| 04/09/2018 | 7.7185 | 7.7708 | 7.5475 | 7.5846 |
| 04/10/2018 | 7.5997 | 7.6218 | 7.3169 | 7.5104 |
| 04/11/2018 | 7.4658 | 7.6218 | 7.3542 | 7.5253 |
| 04/12/2018 | 7.5253 | 7.555 | 7.3467 | 7.4359 |
| 04/15/2018 | 7.4359 | 7.5253 | 7.4213 | 7.5104 |
| 04/16/2018 | 7.5475 | 7.5772 | 7.3764 | 7.4881 |
| 04/17/2018 | 7.4731 | 7.6964 | 7.332 | 7.6964 |
| 04/18/2018 | 7.6964 | 7.7037 | 7.5475 | 7.5699 |
| 04/19/2018 | 7.5624 | 7.6218 | 7.4956 | 7.5475 |
| 04/23/2018 | 7.5475 | 7.6442 | 7.4881 | 7.607 |
| 04/24/2018 | 7.5846 | 7.6218 | 7.4062 | 7.4658 |
| 04/25/2018 | 7.5401 | 7.5401 | 7.384 | 7.5326 |
| 04/26/2018 | 7.5699 | 7.5699 | 7.384 | 7.4062 |
| 04/29/2018 | 7.4359 | 7.4658 | 7.1311 | 7.1536 |
| 05/01/2018 | 7.1536 | 7.2948 | 7.1536 | 7.2651 |
| 05/02/2018 | 7.2576 | 7.3169 | 7.1682 | 7.2204 |
| 05/03/2018 | 7.2204 | 7.384 | 7.1237 | 7.3764 |
| 05/06/2018 | 7.4136 | 7.4136 | 7.2054 | 7.3097 |
| 05/07/2018 | 7.3764 | 7.3988 | 7.1609 | 7.3097 |
| 05/08/2018 | 7.2725 | 7.4136 | 7.25 | 7.3467 |
| 05/09/2018 | 7.3915 | 7.4807 | 7.2427 | 7.4213 |
| 05/10/2018 | 7.384 | 7.4508 | 7.2948 | 7.3692 |
| 05/13/2018 | 7.332 | 7.5624 | 7.332 | 7.555 |
| 05/14/2018 | 7.4359 | 7.5178 | 7.384 | 7.4731 |
| 05/15/2018 | 7.4434 | 7.4881 | 7.2279 | 7.3097 |
| 05/16/2018 | 7.3616 | 7.3616 | 7.1981 | 7.1981 |
| 05/17/2018 | 7.2129 | 7.3616 | 7.1682 | 7.3542 |
| 05/20/2018 | 7.3244 | 7.4359 | 7.2725 | 7.2798 |
| 05/21/2018 | 7.3244 | 7.3542 | 7.1536 | 7.2054 |
| 05/22/2018 | 7.1832 | 7.2576 | 7.1014 | 7.2129 |
| 05/23/2018 | 7.2651 | 7.3023 | 7.1163 | 7.1757 |
| 05/24/2018 | 7.1757 | 7.25 | 7.1536 | 7.1981 |
| 05/27/2018 | 7.2576 | 7.3169 | 7.2352 | 7.2798 |
| 05/28/2018 | 7.2872 | 7.2872 | 7.1682 | 7.2279 |
| 05/29/2018 | 7.2054 | 7.2204 | 7.1088 | 7.1459 |
| 05/30/2018 | 7.2054 | 7.2129 | 6.9305 | 6.9377 |
| 05/31/2018 | 6.9451 | 6.9602 | 6.6998 | 6.7668 |
| 06/03/2018 | 6.7668 | 6.8783 | 6.7222 | 6.7742 |
| 06/04/2018 | 6.804 | 6.804 | 6.5584 | 6.5584 |
| 06/05/2018 | 6.6032 | 6.6404 | 6.3279 | 6.6032 |
| 06/06/2018 | 6.6032 | 6.8114 | 6.6032 | 6.804 |
| 06/07/2018 | 6.7742 | 6.7742 | 6.5734 | 6.6849 |
| 06/10/2018 | 6.7147 | 6.789 | 6.3951 | 6.7072 |
| 06/11/2018 | 6.6777 | 6.7965 | 6.5512 | 6.6998 |
| 06/12/2018 | 6.6627 | 6.6627 | 6.4174 | 6.447 |
| 06/13/2018 | 6.4545 | 6.7668 | 6.3801 | 6.6404 |
| 06/17/2018 | 6.5659 | 6.5809 | 6.2761 | 6.2761 |
| 06/18/2018 | 6.2537 | 6.3801 | 6.1867 | 6.3652 |
| 06/19/2018 | 6.3132 | 6.4842 | 6.2834 | 6.4323 |
| 06/20/2018 | 6.4323 | 6.5438 | 6.3951 | 6.4693 |
| 06/21/2018 | 6.4693 | 6.6255 | 6.4248 | 6.618 |
| 06/24/2018 | 6.7444 | 6.7668 | 6.4842 | 6.5512 |
| 06/25/2018 | 6.5956 | 6.5956 | 6.3801 | 6.4023 |
| 06/26/2018 | 6.4023 | 6.5884 | 6.4023 | 6.5884 |
| 06/27/2018 | 6.5512 | 6.6627 | 6.5287 | 6.5734 |
| 06/28/2018 | 6.618 | 6.6925 | 6.5438 | 6.5659 |
| 07/01/2018 | 6.499 | 6.618 | 6.4545 | 6.618 |
| 07/02/2018 | 6.618 | 6.6255 | 6.4842 | 6.499 |
| 07/03/2018 | 6.5139 | 6.5809 | 6.4767 | 6.5512 |
| 07/04/2018 | 6.5734 | 6.6255 | 6.5438 | 6.5734 |
| 07/05/2018 | 6.5884 | 6.6032 | 6.4693 | 6.5065 |
| 07/08/2018 | 6.5512 | 6.67 | 6.5139 | 6.5809 |
| 07/09/2018 | 6.4767 | 6.4842 | 6.2091 | 6.2761 |
| 07/10/2018 | 6.2165 | 6.2165 | 5.8596 | 5.867 |
| 07/11/2018 | 5.9562 | 5.9861 | 5.7554 | 5.8297 |
| 07/12/2018 | 5.8373 | 5.9488 | 5.8002 | 5.867 |
| 07/15/2018 | 5.8745 | 5.9191 | 5.7182 | 5.8448 |
| 07/16/2018 | 5.867 | 5.9265 | 5.8373 | 5.8893 |
| 07/17/2018 | 5.8745 | 5.9861 | 5.748 | 5.9861 |
| 07/18/2018 | 6.0009 | 6.0974 | 6.0009 | 6.0827 |
| 07/19/2018 | 6.0753 | 6.105 | 5.9934 | 6.0827 |
| 07/22/2018 | 6.105 | 6.2462 | 6.105 | 6.2239 |
| 07/23/2018 | 6.2239 | 6.2537 | 5.9934 | 6.0753 |
| 07/24/2018 | 6.0902 | 6.2537 | 6.0753 | 6.1794 |
| 07/25/2018 | 6.2462 | 6.3875 | 6.1421 | 6.2017 |
| 07/26/2018 | 6.2165 | 6.3207 | 6.1941 | 6.3207 |
| 07/29/2018 | 6.3207 | 6.3207 | 6.1496 | 6.2685 |
| 07/30/2018 | 6.2685 | 6.3355 | 6.1867 | 6.3132 |
| 07/31/2018 | 6.3207 | 6.3355 | 6.0902 | 6.1568 |
| 08/01/2018 | 6.0902 | 6.0902 | 5.8297 | 5.8745 |
| 08/02/2018 | 5.8596 | 5.934 | 5.815 | 5.8819 |
| 08/05/2018 | 5.8521 | 5.8893 | 5.7554 | 5.8373 |
| 08/06/2018 | 5.8373 | 6.0974 | 5.8373 | 6.053 |
| 08/07/2018 | 6.0677 | 6.1867 | 6.0009 | 6.1645 |
| 08/08/2018 | 6.0603 | 6.2908 | 6.0083 | 6.1568 |
| 08/09/2018 | 6.0232 | 6.1568 | 5.6513 | 5.815 |
| 08/12/2018 | 5.748 | 5.7629 | 5.2349 | 5.4432 |
| 08/13/2018 | 5.5621 | 5.7035 | 5.4432 | 5.4581 |
| 08/14/2018 | 5.6292 | 5.6513 | 5.2721 | 5.3762 |
| 08/15/2018 | 5.4581 | 5.4655 | 5.1308 | 5.1308 |
| 08/16/2018 | 5.1308 | 5.3465 | 4.9971 | 5.3465 |
| 08/19/2018 | 5.3465 | 5.5176 | 5.3167 | 5.4803 |
| 08/26/2018 | 5.4803 | 5.4951 | 5.3242 | 5.3762 |
| 08/27/2018 | 5.3987 | 5.5101 | 5.3837 | 5.4803 |
| 08/28/2018 | 5.4358 | 5.5547 | 5.3092 | 5.3837 |
| 08/30/2018 | 5.4059 | 5.4134 | 5.2574 | 5.2945 |
| 09/02/2018 | 5.2424 | 5.3688 | 5.2424 | 5.2721 |
| 09/03/2018 | 5.287 | 5.3837 | 5.287 | 5.339 |
| 09/04/2018 | 5.3242 | 5.3762 | 5.2574 | 5.2945 |
| 09/05/2018 | 5.3092 | 5.3465 | 5.2647 | 5.2647 |
| 09/06/2018 | 5.2945 | 5.3242 | 5.2276 | 5.3242 |
| 09/09/2018 | 5.3242 | 5.3465 | 5.116 | 5.1531 |
| 09/10/2018 | 5.1681 | 5.1978 | 5.0936 | 5.0936 |
| 09/11/2018 | 5.1234 | 5.1756 | 5.0788 | 5.1308 |
| 09/12/2018 | 5.1308 | 5.2498 | 4.9971 | 5.1903 |
| 09/13/2018 | 5.2276 | 5.3762 | 5.2276 | 5.2574 |
| 09/16/2018 | 5.2574 | 5.2945 | 5.1681 | 5.1828 |
| 09/17/2018 | 5.1828 | 5.2276 | 5.1605 | 5.1828 |
| 09/18/2018 | 5.2053 | 5.3614 | 5.1903 | 5.3317 |
| 09/19/2018 | 5.3465 | 5.391 | 5.22 | 5.3092 |
| 09/20/2018 | 5.287 | 5.3762 | 5.2647 | 5.3614 |
| 09/23/2018 | 5.3614 | 5.6664 | 5.3614 | 5.6513 |
| 09/24/2018 | 5.6885 | 5.7109 | 5.5176 | 5.6067 |
| 09/25/2018 | 5.6292 | 5.6439 | 5.4581 | 5.4878 |
| 09/26/2018 | 5.4878 | 5.6513 | 5.4878 | 5.6143 |
| 09/27/2018 | 5.6215 | 5.7182 | 5.6067 | 5.6737 |
| 09/30/2018 | 5.681 | 5.8745 | 5.6292 | 5.6737 |
| 10/01/2018 | 5.6664 | 5.696 | 5.5547 | 5.6143 |
| 10/02/2018 | 5.6365 | 5.696 | 5.5846 | 5.6587 |
| 10/03/2018 | 5.6143 | 5.681 | 5.3837 | 5.4283 |
| 10/04/2018 | 5.3987 | 5.4581 | 5.2794 | 5.3317 |
| 10/07/2018 | 5.2945 | 5.4059 | 5.2647 | 5.3987 |
| 10/08/2018 | 5.4505 | 5.4803 | 5.3539 | 5.473 |
| 10/09/2018 | 5.4951 | 5.5474 | 5.3987 | 5.3987 |
| 10/10/2018 | 5.3539 | 5.5176 | 5.3317 | 5.5176 |
| 10/11/2018 | 5.5323 | 5.6439 | 5.4432 | 5.5993 |
| 10/14/2018 | 5.6513 | 5.815 | 5.6513 | 5.7554 |
| 10/15/2018 | 5.7406 | 5.7777 | 5.6292 | 5.7035 |
| 10/16/2018 | 5.748 | 5.8596 | 5.7406 | 5.8521 |
| 10/17/2018 | 5.8596 | 5.8968 | 5.681 | 5.7704 |
| 10/18/2018 | 5.7852 | 5.8075 | 5.6664 | 5.7554 |
| 10/21/2018 | 5.7852 | 5.8223 | 5.5771 | 5.5846 |
| 10/22/2018 | 5.5474 | 5.5474 | 5.3167 | 5.3167 |
| 10/23/2018 | 5.3539 | 5.4878 | 5.3539 | 5.4134 |
| 10/24/2018 | 5.4134 | 5.5993 | 5.3762 | 5.5993 |
| 10/25/2018 | 5.6143 | 5.6215 | 5.3242 | 5.3688 |
| 10/29/2018 | 5.4283 | 5.4878 | 5.2498 | 5.391 |
| 10/30/2018 | 5.4432 | 5.5771 | 5.2794 | 5.2945 |
| 10/31/2018 | 5.3242 | 5.5621 | 5.2945 | 5.5176 |
| 11/01/2018 | 5.5621 | 5.5771 | 5.4803 | 5.5695 |
| 11/04/2018 | 5.5846 | 5.681 | 5.473 | 5.681 |
| 11/05/2018 | 5.7035 | 5.7257 | 5.5323 | 5.5846 |
| 11/06/2018 | 5.6292 | 5.7777 | 5.5323 | 5.7777 |
| 11/07/2018 | 5.8002 | 5.8448 | 5.6885 | 5.748 |
| 11/08/2018 | 5.7109 | 5.7777 | 5.5621 | 5.6513 |
| 11/11/2018 | 5.6439 | 5.6587 | 5.4134 | 5.4581 |
| 11/12/2018 | 5.4655 | 5.6215 | 5.4432 | 5.5176 |
| 11/13/2018 | 5.5176 | 5.681 | 5.473 | 5.6664 |
| 11/14/2018 | 5.6587 | 5.7554 | 5.6215 | 5.6885 |
| 11/15/2018 | 5.7035 | 5.7926 | 5.5846 | 5.6664 |
| 11/18/2018 | 5.6664 | 5.815 | 5.6513 | 5.815 |
| 11/19/2018 | 5.7852 | 5.7852 | 5.5399 | 5.5695 |
| 11/20/2018 | 5.5993 | 5.6292 | 5.5695 | 5.6143 |
| 11/21/2018 | 5.6215 | 5.6513 | 5.5474 | 5.6292 |
| 11/22/2018 | 5.6143 | 5.6292 | 5.5027 | 5.6292 |
| 11/25/2018 | 5.6664 | 5.9116 | 5.6513 | 5.8075 |
| 11/26/2018 | 5.8075 | 5.9861 | 5.7852 | 5.8893 |
| 11/27/2018 | 5.9116 | 6.0974 | 5.8893 | 5.9265 |
| 11/28/2018 | 5.9562 | 6.1421 | 5.9562 | 6.1347 |
| 11/29/2018 | 6.1273 | 6.1421 | 5.9488 | 6.1198 |
| 12/02/2018 | 6.1794 | 6.2314 | 5.9861 | 6.038 |
| 12/03/2018 | 5.9861 | 6.105 | 5.7332 | 5.8596 |
| 12/04/2018 | 5.7035 | 5.7035 | 5.4358 | 5.5621 |
| 12/05/2018 | 5.5474 | 5.5621 | 5.4358 | 5.473 |
| 12/06/2018 | 5.5399 | 5.6292 | 5.4878 | 5.6292 |
| 12/09/2018 | 5.5771 | 5.5918 | 5.5176 | 5.5695 |
| 12/10/2018 | 5.5918 | 5.5918 | 5.4878 | 5.5027 |
| 12/11/2018 | 5.5101 | 5.5399 | 5.391 | 5.391 |
| 12/12/2018 | 5.4283 | 5.5101 | 5.4283 | 5.5101 |
| 12/13/2018 | 5.4655 | 5.4803 | 5.339 | 5.4655 |
| 12/16/2018 | 5.4655 | 5.5101 | 5.4059 | 5.473 |
| 12/17/2018 | 5.4432 | 5.5993 | 5.4432 | 5.5993 |
| 12/18/2018 | 5.5993 | 5.7109 | 5.5547 | 5.7109 |
| 12/19/2018 | 5.6292 | 5.6365 | 5.5474 | 5.6292 |
| 12/20/2018 | 5.6067 | 5.6439 | 5.4951 | 5.6439 |
| 12/23/2018 | 5.6439 | 5.7109 | 5.6143 | 5.6292 |
| 12/24/2018 | 5.5771 | 5.5993 | 5.5547 | 5.5846 |
| 12/25/2018 | 5.5918 | 5.6439 | 5.5695 | 5.5918 |
| 12/26/2018 | 5.6365 | 5.6737 | 5.5399 | 5.5771 |
| 12/27/2018 | 5.5993 | 5.5993 | 5.4803 | 5.5101 |
| 12/30/2018 | 5.5547 | 5.6067 | 5.4951 | 5.5918 |