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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.6007
CLOSE 6.5955
Low
LOW 5.2721
High
HIGH 7.7779
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 5.5695 | 5.5695 | 5.3092 | 5.339 |
| 01/02/2019 | 5.3167 | 5.4208 | 5.2721 | 5.2721 |
| 01/03/2019 | 5.3019 | 5.4134 | 5.2945 | 5.3762 |
| 01/06/2019 | 5.4059 | 5.4803 | 5.3987 | 5.4059 |
| 01/07/2019 | 5.4134 | 5.5249 | 5.3837 | 5.5249 |
| 01/08/2019 | 5.5027 | 5.5323 | 5.4134 | 5.4358 |
| 01/09/2019 | 5.4505 | 5.4505 | 5.3317 | 5.3837 |
| 01/10/2019 | 5.3987 | 5.4208 | 5.3614 | 5.3987 |
| 01/13/2019 | 5.3539 | 5.4655 | 5.3317 | 5.4432 |
| 01/14/2019 | 5.473 | 5.7926 | 5.473 | 5.7629 |
| 01/15/2019 | 5.7629 | 6.1645 | 5.6885 | 6.1645 |
| 01/16/2019 | 6.1347 | 6.3504 | 6.0902 | 6.2908 |
| 01/17/2019 | 6.2611 | 6.2834 | 6.0827 | 6.2834 |
| 01/20/2019 | 6.2834 | 6.3652 | 6.1347 | 6.1568 |
| 01/21/2019 | 6.1568 | 6.2165 | 6.0456 | 6.1867 |
| 01/22/2019 | 6.2239 | 6.2389 | 6.1124 | 6.1347 |
| 01/23/2019 | 6.1719 | 6.447 | 6.0974 | 6.447 |
| 01/24/2019 | 6.4767 | 6.6107 | 6.3951 | 6.5362 |
| 01/27/2019 | 6.5287 | 6.6925 | 6.4693 | 6.5884 |
| 01/28/2019 | 6.5584 | 6.8635 | 6.4917 | 6.8635 |
| 01/29/2019 | 6.8635 | 7.0716 | 6.7072 | 6.8783 |
| 01/30/2019 | 6.9305 | 7.1682 | 6.8337 | 6.9676 |
| 01/31/2019 | 6.9676 | 6.9749 | 6.6925 | 6.789 |
| 02/03/2019 | 6.8189 | 6.9006 | 6.7444 | 6.8561 |
| 02/04/2019 | 6.8561 | 7.0047 | 6.8262 | 6.9527 |
| 02/05/2019 | 6.9898 | 7.0419 | 6.8411 | 6.9527 |
| 02/06/2019 | 6.9527 | 6.9602 | 6.7965 | 6.908 |
| 02/07/2019 | 6.9006 | 6.9305 | 6.804 | 6.8189 |
| 02/10/2019 | 6.8857 | 7.0196 | 6.8411 | 6.8411 |
| 02/11/2019 | 6.8709 | 6.9898 | 6.8262 | 6.8857 |
| 02/12/2019 | 6.9154 | 6.9602 | 6.6479 | 6.67 |
| 02/13/2019 | 6.6627 | 6.804 | 6.6032 | 6.6777 |
| 02/14/2019 | 6.6925 | 6.8561 | 6.5139 | 6.8337 |
| 02/17/2019 | 6.7742 | 6.8262 | 6.7072 | 6.7668 |
| 02/18/2019 | 6.7668 | 6.7816 | 6.6329 | 6.7742 |
| 02/19/2019 | 6.7816 | 6.923 | 6.6404 | 6.67 |
| 02/20/2019 | 6.6925 | 6.7668 | 6.5659 | 6.6998 |
| 02/21/2019 | 6.7222 | 6.8114 | 6.6849 | 6.6925 |
| 02/24/2019 | 6.6925 | 6.9006 | 6.6925 | 6.8635 |
| 02/25/2019 | 6.8561 | 6.8783 | 6.7668 | 6.8411 |
| 02/26/2019 | 6.8783 | 6.8783 | 6.7072 | 6.7296 |
| 02/27/2019 | 6.7222 | 6.8411 | 6.6777 | 6.789 |
| 02/28/2019 | 6.789 | 6.8337 | 6.6925 | 6.7147 |
| 03/03/2019 | 6.7147 | 6.8561 | 6.7147 | 6.7742 |
| 03/04/2019 | 6.7593 | 6.8635 | 6.752 | 6.7742 |
| 03/05/2019 | 6.7742 | 6.8486 | 6.4767 | 6.4767 |
| 03/06/2019 | 6.499 | 6.618 | 6.4842 | 6.5065 |
| 03/07/2019 | 6.4767 | 6.5734 | 6.4767 | 6.5214 |
| 03/10/2019 | 6.5362 | 6.5734 | 6.2834 | 6.3279 |
| 03/11/2019 | 6.3726 | 6.4098 | 6.3355 | 6.3578 |
| 03/12/2019 | 6.3726 | 6.499 | 6.2685 | 6.3355 |
| 03/13/2019 | 6.3652 | 6.3951 | 6.3429 | 6.3578 |
| 03/14/2019 | 6.3951 | 6.4395 | 6.3726 | 6.3875 |
| 03/17/2019 | 6.4248 | 6.5584 | 6.3801 | 6.5512 |
| 03/18/2019 | 6.5512 | 6.6107 | 6.4545 | 6.5287 |
| 03/19/2019 | 6.5362 | 6.5956 | 6.3058 | 6.3652 |
| 03/20/2019 | 6.4023 | 6.462 | 6.3207 | 6.4023 |
| 03/21/2019 | 6.4098 | 6.4395 | 6.2389 | 6.2834 |
| 03/24/2019 | 6.2908 | 6.3207 | 6.053 | 6.0902 |
| 03/25/2019 | 6.1347 | 6.1421 | 5.8893 | 5.8968 |
| 03/26/2019 | 5.9191 | 5.9265 | 5.3762 | 5.4878 |
| 03/27/2019 | 5.5101 | 5.7926 | 5.5101 | 5.6292 |
| 03/28/2019 | 5.6664 | 5.9116 | 5.5474 | 5.8297 |
| 03/31/2019 | 5.8448 | 5.9488 | 5.6143 | 5.8448 |
| 04/01/2019 | 5.815 | 5.8448 | 5.5846 | 5.8373 |
| 04/02/2019 | 5.8529 | 5.9609 | 5.8452 | 5.9456 |
| 04/03/2019 | 5.9224 | 6.3243 | 5.8452 | 6.3243 |
| 04/04/2019 | 6.3631 | 6.4094 | 6.1698 | 6.3243 |
| 04/07/2019 | 6.3785 | 6.3785 | 6.1543 | 6.2315 |
| 04/08/2019 | 6.2703 | 6.3939 | 6.2703 | 6.3939 |
| 04/09/2019 | 6.3863 | 6.3863 | 6.1078 | 6.2626 |
| 04/10/2019 | 6.2626 | 6.2779 | 6.1465 | 6.1621 |
| 04/11/2019 | 6.1465 | 6.1776 | 6.0152 | 6.1078 |
| 04/14/2019 | 6.1156 | 6.1156 | 5.9069 | 5.9069 |
| 04/15/2019 | 5.9456 | 6.1465 | 5.9224 | 6.1465 |
| 04/16/2019 | 6.1465 | 6.3475 | 6.0847 | 6.3243 |
| 04/17/2019 | 6.2703 | 6.2858 | 6.131 | 6.131 |
| 04/18/2019 | 6.1465 | 6.1698 | 6.1078 | 6.1233 |
| 04/21/2019 | 6.0925 | 6.0925 | 5.9764 | 5.9997 |
| 04/23/2019 | 5.9688 | 6.0771 | 5.9688 | 6.0461 |
| 04/24/2019 | 6.0383 | 6.0537 | 5.7677 | 5.9533 |
| 04/25/2019 | 5.9609 | 5.9997 | 5.814 | 5.9146 |
| 04/28/2019 | 5.9301 | 5.9378 | 5.8373 | 5.8914 |
| 04/29/2019 | 5.899 | 5.9919 | 5.8604 | 5.9533 |
| 05/01/2019 | 5.9919 | 6.0383 | 5.7445 | 5.7986 |
| 05/02/2019 | 5.8063 | 5.899 | 5.6982 | 5.8604 |
| 05/05/2019 | 5.8063 | 5.814 | 5.6595 | 5.7367 |
| 05/06/2019 | 5.644 | 5.6517 | 5.505 | 5.5822 |
| 05/07/2019 | 5.5899 | 5.6749 | 5.5357 | 5.5822 |
| 05/08/2019 | 5.5899 | 5.5899 | 5.443 | 5.4971 |
| 05/09/2019 | 5.5434 | 5.5976 | 5.4661 | 5.505 |
| 05/12/2019 | 5.5203 | 5.5357 | 5.3115 | 5.4044 |
| 05/13/2019 | 5.443 | 5.6362 | 5.3888 | 5.6286 |
| 05/14/2019 | 5.6054 | 5.644 | 5.4661 | 5.5744 |
| 05/15/2019 | 5.6209 | 5.7523 | 5.5667 | 5.5976 |
| 05/16/2019 | 5.5667 | 5.6672 | 5.5203 | 5.5744 |
| 05/19/2019 | 5.5744 | 5.6595 | 5.559 | 5.5899 |
| 05/20/2019 | 5.5976 | 5.644 | 5.443 | 5.4816 |
| 05/21/2019 | 5.4584 | 5.4894 | 5.3426 | 5.3734 |
| 05/22/2019 | 5.3656 | 5.4816 | 5.358 | 5.3811 |
| 05/23/2019 | 5.4044 | 5.6054 | 5.4044 | 5.5281 |
| 05/26/2019 | 5.5667 | 5.5822 | 5.443 | 5.4584 |
| 05/27/2019 | 5.4894 | 5.6982 | 5.4894 | 5.5203 |
| 05/28/2019 | 5.5281 | 5.6827 | 5.5281 | 5.6362 |
| 05/29/2019 | 5.6904 | 5.8452 | 5.6827 | 5.8452 |
| 05/30/2019 | 5.9301 | 5.9997 | 5.8218 | 5.9919 |
| 06/02/2019 | 5.9456 | 6.0693 | 5.9146 | 5.9688 |
| 06/06/2019 | 5.9378 | 6.2936 | 5.9301 | 6.2936 |
| 06/09/2019 | 6.3012 | 6.3939 | 6.2084 | 6.3398 |
| 06/10/2019 | 6.3398 | 6.3631 | 6.1621 | 6.193 |
| 06/11/2019 | 6.2238 | 6.3243 | 6.1698 | 6.1776 |
| 06/12/2019 | 6.1233 | 6.1465 | 5.9224 | 5.9224 |
| 06/13/2019 | 5.9688 | 6.0615 | 5.9224 | 6.0228 |
| 06/16/2019 | 5.9919 | 6.1776 | 5.9688 | 6.1776 |
| 06/17/2019 | 6.1852 | 6.4404 | 6.131 | 6.3475 |
| 06/18/2019 | 6.3243 | 6.595 | 6.3012 | 6.5254 |
| 06/19/2019 | 6.5717 | 6.6724 | 6.4249 | 6.4404 |
| 06/20/2019 | 6.3863 | 6.4711 | 6.2626 | 6.4711 |
| 06/23/2019 | 6.6105 | 6.6568 | 6.4017 | 6.4867 |
| 06/24/2019 | 6.4867 | 6.5409 | 6.3707 | 6.3863 |
| 06/25/2019 | 6.4094 | 6.4636 | 6.2548 | 6.4636 |
| 06/26/2019 | 6.4945 | 6.5873 | 6.4867 | 6.5485 |
| 06/27/2019 | 6.5485 | 6.6646 | 6.4711 | 6.6413 |
| 06/30/2019 | 6.796 | 6.9892 | 6.7419 | 6.9739 |
| 07/01/2019 | 6.9739 | 7.1052 | 6.8887 | 7.082 |
| 07/02/2019 | 7.1052 | 7.1052 | 6.8965 | 6.9507 |
| 07/03/2019 | 6.9662 | 7.0047 | 6.8965 | 6.943 |
| 07/04/2019 | 6.9507 | 7.1593 | 6.9275 | 7.0434 |
| 07/07/2019 | 6.9584 | 7.1904 | 6.7728 | 7.1826 |
| 07/08/2019 | 7.1593 | 7.1672 | 6.8424 | 6.8578 |
| 07/09/2019 | 6.8424 | 7.1284 | 6.827 | 7.0976 |
| 07/10/2019 | 7.1362 | 7.1593 | 7.0434 | 7.1284 |
| 07/11/2019 | 7.1207 | 7.1826 | 6.8965 | 6.9042 |
| 07/15/2019 | 6.997 | 7.1362 | 6.9739 | 7.0666 |
| 07/16/2019 | 7.0666 | 7.1207 | 7.028 | 7.028 |
| 07/17/2019 | 7.0357 | 7.2367 | 7.0047 | 7.1593 |
| 07/18/2019 | 7.1904 | 7.3141 | 7.1284 | 7.1904 |
| 07/21/2019 | 7.1904 | 7.3218 | 7.0588 | 7.0588 |
| 07/22/2019 | 7.0588 | 7.3373 | 7.028 | 7.3141 |
| 07/23/2019 | 7.3449 | 7.43 | 7.1981 | 7.3837 |
| 07/24/2019 | 7.4145 | 7.43 | 7.1749 | 7.4145 |
| 07/25/2019 | 7.4223 | 7.5306 | 7.2367 | 7.4533 |
| 07/28/2019 | 7.4533 | 7.5768 | 7.3449 | 7.5768 |
| 07/29/2019 | 7.5691 | 7.5768 | 7.4223 | 7.5768 |
| 07/30/2019 | 7.5846 | 7.7779 | 7.5306 | 7.631 |
| 07/31/2019 | 7.5383 | 7.6156 | 7.4995 | 7.5536 |
| 08/01/2019 | 7.515 | 7.546 | 7.3526 | 7.4223 |
| 08/04/2019 | 7.3604 | 7.3681 | 7.0743 | 7.0976 |
| 08/05/2019 | 7.09 | 7.2908 | 7.0743 | 7.2288 |
| 08/06/2019 | 7.2288 | 7.2908 | 7.0047 | 7.0976 |
| 08/07/2019 | 7.1904 | 7.2288 | 7.0357 | 7.1438 |
| 08/08/2019 | 7.1593 | 7.1749 | 6.997 | 6.997 |
| 08/14/2019 | 6.8734 | 6.9352 | 6.6028 | 6.6724 |
| 08/15/2019 | 6.7265 | 6.7573 | 6.5563 | 6.6413 |
| 08/18/2019 | 6.7186 | 6.796 | 6.6105 | 6.68 |
| 08/19/2019 | 6.7265 | 6.7265 | 6.5563 | 6.5717 |
| 08/20/2019 | 6.5873 | 6.6336 | 6.4636 | 6.6336 |
| 08/21/2019 | 6.6105 | 6.6878 | 6.4094 | 6.4945 |
| 08/22/2019 | 6.5178 | 6.827 | 6.4945 | 6.827 |
| 08/25/2019 | 6.7419 | 6.7651 | 6.5873 | 6.7186 |
| 08/26/2019 | 6.7341 | 6.8578 | 6.68 | 6.68 |
| 08/27/2019 | 6.6953 | 6.8424 | 6.5563 | 6.8347 |
| 08/28/2019 | 6.8501 | 6.8578 | 6.711 | 6.7805 |
| 09/01/2019 | 6.6568 | 6.9892 | 6.6568 | 6.943 |
| 09/02/2019 | 6.9584 | 7.028 | 6.8114 | 6.8811 |
| 09/03/2019 | 6.9507 | 6.9662 | 6.827 | 6.9352 |
| 09/04/2019 | 6.9662 | 6.9814 | 6.8424 | 6.8811 |
| 09/05/2019 | 6.8734 | 6.9197 | 6.711 | 6.711 |
| 09/08/2019 | 6.7728 | 6.9584 | 6.7728 | 6.8965 |
| 09/09/2019 | 6.8887 | 6.9814 | 6.827 | 6.943 |
| 09/10/2019 | 6.9814 | 7.1052 | 6.8887 | 7.1052 |
| 09/11/2019 | 7.1516 | 7.3293 | 7.0588 | 7.2444 |
| 09/12/2019 | 7.3293 | 7.3293 | 7.1438 | 7.26 |
| 09/15/2019 | 7.2522 | 7.2985 | 7.1131 | 7.2135 |
| 09/16/2019 | 7.2135 | 7.2135 | 7.028 | 7.0357 |
| 09/17/2019 | 7.0666 | 7.2135 | 6.943 | 7.2135 |
| 09/18/2019 | 7.1904 | 7.1904 | 6.9507 | 6.9507 |
| 09/19/2019 | 6.9739 | 7.0202 | 6.8578 | 6.8656 |
| 09/22/2019 | 6.8811 | 6.943 | 6.8192 | 6.8734 |
| 09/23/2019 | 6.9584 | 7.1362 | 6.9584 | 7.1052 |
| 09/24/2019 | 7.0976 | 7.2908 | 7.0434 | 7.2522 |
| 09/25/2019 | 7.2522 | 7.26 | 7.09 | 7.09 |
| 09/26/2019 | 7.0976 | 7.4686 | 7.09 | 7.4377 |
| 09/29/2019 | 7.515 | 7.5227 | 7.2832 | 7.3991 |
| 09/30/2019 | 7.4223 | 7.4763 | 7.1981 | 7.2367 |
| 10/01/2019 | 7.2522 | 7.2522 | 7.0512 | 7.0588 |
| 10/02/2019 | 7.1131 | 7.1672 | 6.912 | 7.0202 |
| 10/03/2019 | 7.09 | 7.1207 | 6.997 | 7.0512 |
| 10/06/2019 | 7.0357 | 7.3449 | 6.9584 | 7.1438 |
| 10/07/2019 | 7.082 | 7.1904 | 6.9584 | 7.1516 |
| 10/08/2019 | 7.2288 | 7.2288 | 6.8578 | 6.9507 |
| 10/09/2019 | 6.997 | 7.0047 | 6.7728 | 6.8578 |
| 10/10/2019 | 6.8887 | 7.0202 | 6.8501 | 6.9662 |
| 10/13/2019 | 6.827 | 6.9042 | 6.4636 | 6.5409 |
| 10/14/2019 | 6.6568 | 6.7032 | 6.5639 | 6.6492 |
| 10/15/2019 | 6.479 | 6.6259 | 6.3322 | 6.5639 |
| 10/16/2019 | 6.5717 | 6.5717 | 6.3243 | 6.4017 |
| 10/17/2019 | 6.7186 | 6.8887 | 6.6413 | 6.6646 |
| 10/20/2019 | 6.6953 | 6.7032 | 6.51 | 6.5178 |
| 10/21/2019 | 6.5639 | 6.6953 | 6.5485 | 6.6413 |
| 10/22/2019 | 6.711 | 6.7805 | 6.6646 | 6.7341 |
| 10/23/2019 | 6.7728 | 6.8578 | 6.7341 | 6.7498 |
| 10/24/2019 | 6.7651 | 6.796 | 6.7341 | 6.7651 |
| 10/27/2019 | 6.796 | 6.827 | 6.7651 | 6.7728 |
| 10/29/2019 | 6.7186 | 6.7186 | 6.5023 | 6.5023 |
| 10/30/2019 | 6.5254 | 6.5409 | 6.3785 | 6.3939 |
| 10/31/2019 | 6.4172 | 6.479 | 6.3475 | 6.4558 |
| 11/03/2019 | 6.5178 | 6.5254 | 6.4711 | 6.479 |
| 11/04/2019 | 6.479 | 6.5023 | 6.4636 | 6.479 |
| 11/05/2019 | 6.51 | 6.5485 | 6.4711 | 6.51 |
| 11/06/2019 | 6.5563 | 6.6646 | 6.5485 | 6.6646 |
| 11/07/2019 | 6.6724 | 6.6953 | 6.6259 | 6.6492 |
| 11/10/2019 | 6.6259 | 6.7265 | 6.6105 | 6.6878 |
| 11/11/2019 | 6.7032 | 6.8734 | 6.7032 | 6.8656 |
| 11/12/2019 | 6.8656 | 6.912 | 6.6182 | 6.6953 |
| 11/13/2019 | 6.6953 | 6.8347 | 6.68 | 6.7573 |
| 11/14/2019 | 6.8424 | 7.0357 | 6.7728 | 7.0124 |
| 11/17/2019 | 7.082 | 7.1438 | 7.0434 | 7.09 |
| 11/18/2019 | 7.1131 | 7.1749 | 7.0512 | 7.1131 |
| 11/19/2019 | 7.09 | 7.2135 | 7.0512 | 7.0666 |
| 11/20/2019 | 7.0743 | 7.1362 | 7.0434 | 7.1362 |
| 11/21/2019 | 7.1826 | 7.2135 | 7.0202 | 7.1516 |
| 11/24/2019 | 7.1826 | 7.2367 | 6.9352 | 6.9584 |
| 11/25/2019 | 6.9662 | 7.0743 | 6.8887 | 7.0434 |
| 11/26/2019 | 7.0434 | 7.0743 | 6.9739 | 7.0202 |
| 11/27/2019 | 7.0047 | 7.09 | 6.997 | 7.09 |
| 11/28/2019 | 7.0976 | 7.1981 | 7.0047 | 7.0357 |
| 12/01/2019 | 7.0976 | 7.0976 | 7.0124 | 7.0434 |
| 12/02/2019 | 7.0357 | 7.1438 | 6.9892 | 7.0047 |
| 12/03/2019 | 7.0202 | 7.09 | 6.9739 | 7.0434 |
| 12/04/2019 | 7.0743 | 7.1207 | 7.0588 | 7.082 |
| 12/05/2019 | 7.1052 | 7.2057 | 7.082 | 7.2057 |
| 12/08/2019 | 7.2135 | 7.2832 | 7.1749 | 7.2832 |
| 12/09/2019 | 7.3062 | 7.3373 | 7.1749 | 7.1749 |
| 12/10/2019 | 7.1749 | 7.2444 | 7.1284 | 7.1904 |
| 12/11/2019 | 7.2288 | 7.3759 | 7.2288 | 7.3759 |
| 12/12/2019 | 7.4223 | 7.515 | 7.3062 | 7.3293 |
| 12/15/2019 | 7.3449 | 7.5074 | 7.3218 | 7.5074 |
| 12/16/2019 | 7.5306 | 7.5383 | 7.3914 | 7.4145 |
| 12/17/2019 | 7.3837 | 7.4068 | 7.3218 | 7.3604 |
| 12/18/2019 | 7.3759 | 7.3837 | 7.2135 | 7.2212 |
| 12/19/2019 | 7.2522 | 7.26 | 7.1593 | 7.1826 |
| 12/22/2019 | 7.1904 | 7.26 | 7.1749 | 7.2367 |
| 12/23/2019 | 7.2832 | 7.3526 | 7.26 | 7.3141 |
| 12/24/2019 | 7.3449 | 7.3681 | 7.3062 | 7.3681 |
| 12/25/2019 | 7.3759 | 7.4533 | 7.3526 | 7.3604 |
| 12/26/2019 | 7.3914 | 7.4068 | 7.3141 | 7.3141 |
| 12/29/2019 | 7.3449 | 7.4377 | 7.3449 | 7.4377 |
| 12/30/2019 | 7.4454 | 7.4533 | 7.3681 | 7.3759 |