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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 45.4651
CLOSE 45.3928
Low
LOW 31.3494
High
HIGH 61.5595
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 40.3951 | 40.7639 | 40.1141 | 40.2195 |
| 01/02/2023 | 40.3775 | 40.5356 | 39.5696 | 39.6925 |
| 01/03/2023 | 39.8507 | 40.2897 | 39.0076 | 39.3939 |
| 01/04/2023 | 39.5696 | 39.6575 | 36.9702 | 36.9702 |
| 01/05/2023 | 36.8826 | 38.551 | 35.7409 | 37.9011 |
| 01/08/2023 | 38.1822 | 38.2347 | 36.1799 | 36.4434 |
| 01/09/2023 | 36.4259 | 36.9001 | 34.8802 | 35.2842 |
| 01/10/2023 | 35.4773 | 36.0219 | 33.7035 | 33.7035 |
| 01/11/2023 | 34.6871 | 35.0208 | 32.4916 | 34.8277 |
| 01/12/2023 | 34.652 | 35.249 | 34.3709 | 34.7222 |
| 01/15/2023 | 34.8977 | 36.1098 | 34.7924 | 36.1098 |
| 01/16/2023 | 36.1624 | 36.8298 | 35.9517 | 36.7244 |
| 01/17/2023 | 36.9001 | 37.3215 | 35.9867 | 36.5487 |
| 01/18/2023 | 36.4259 | 37.6201 | 36.2502 | 37.6201 |
| 01/19/2023 | 37.7782 | 38.27 | 37.3567 | 38.27 |
| 01/22/2023 | 38.4631 | 39.0955 | 37.2864 | 37.6551 |
| 01/23/2023 | 37.6551 | 37.9538 | 36.5839 | 37.023 |
| 01/24/2023 | 37.1283 | 37.3039 | 34.652 | 36.1624 |
| 01/25/2023 | 36.1448 | 36.1624 | 35.1261 | 35.1613 |
| 01/26/2023 | 34.8452 | 35.3194 | 33.7913 | 35.0384 |
| 01/29/2023 | 35.091 | 35.249 | 34.4412 | 34.4764 |
| 01/30/2023 | 34.2481 | 35.1437 | 33.8441 | 34.2656 |
| 01/31/2023 | 34.3885 | 34.5993 | 32.6499 | 32.6499 |
| 02/01/2023 | 32.7552 | 34.9681 | 31.877 | 33.7035 |
| 02/02/2023 | 33.7035 | 35.495 | 33.4402 | 35.4423 |
| 02/05/2023 | 34.5993 | 35.3194 | 33.7913 | 35.1261 |
| 02/06/2023 | 35.0384 | 35.0734 | 31.877 | 32.6147 |
| 02/14/2023 | 34.4588 | 35.8638 | 34.4588 | 35.8638 |
| 02/15/2023 | 38.1998 | 38.4983 | 34.9505 | 35.1613 |
| 02/16/2023 | 34.5465 | 35.653 | 34.4764 | 35.0384 |
| 02/19/2023 | 35.1789 | 36.2502 | 34.7749 | 35.7409 |
| 02/20/2023 | 35.3896 | 36.5839 | 35.3369 | 35.4073 |
| 02/21/2023 | 35.4073 | 36.1448 | 35.3018 | 35.8638 |
| 02/22/2023 | 35.8813 | 36.4785 | 35.7585 | 36.0394 |
| 02/23/2023 | 36.0569 | 36.1624 | 35.653 | 35.653 |
| 02/26/2023 | 35.7057 | 37.6728 | 34.6344 | 37.5323 |
| 02/27/2023 | 37.7606 | 38.27 | 36.9702 | 38.27 |
| 02/28/2023 | 38.27 | 39.1481 | 37.8134 | 39.0251 |
| 03/01/2023 | 39.1304 | 39.7452 | 38.6915 | 39.3413 |
| 03/02/2023 | 39.1833 | 39.7804 | 37.4796 | 38.586 |
| 03/05/2023 | 38.7793 | 40.4829 | 38.4104 | 40.2721 |
| 03/06/2023 | 40.4829 | 41.1328 | 39.4116 | 39.4116 |
| 03/07/2023 | 39.4291 | 40.9921 | 39.3589 | 40.9396 |
| 03/08/2023 | 40.9221 | 41.2029 | 40.0789 | 40.1492 |
| 03/09/2023 | 39.8682 | 40.0965 | 39.2535 | 39.2887 |
| 03/12/2023 | 39.5345 | 39.64 | 38.6037 | 39.2535 |
| 03/13/2023 | 39.3413 | 39.3939 | 38.1294 | 38.1294 |
| 03/14/2023 | 38.1294 | 38.27 | 36.2677 | 37.1634 |
| 03/15/2023 | 37.1986 | 38.3754 | 37.1634 | 38.3754 |
| 03/16/2023 | 38.5159 | 38.6387 | 37.0055 | 37.0055 |
| 03/19/2023 | 36.9527 | 37.0055 | 36.0043 | 36.2151 |
| 03/20/2023 | 36.3555 | 36.9001 | 35.5477 | 35.8638 |
| 03/21/2023 | 36.1273 | 36.619 | 35.653 | 36.6015 |
| 03/22/2023 | 36.3907 | 36.9176 | 36.2677 | 36.8298 |
| 03/23/2023 | 36.9527 | 37.2864 | 36.3205 | 36.3205 |
| 03/26/2023 | 36.5313 | 36.6717 | 35.7585 | 35.7585 |
| 03/27/2023 | 35.7585 | 35.7585 | 34.6344 | 34.6695 |
| 03/28/2023 | 34.6169 | 36.4082 | 34.2305 | 36.4082 |
| 03/29/2023 | 36.1448 | 37.0055 | 35.6881 | 35.776 |
| 03/30/2023 | 35.6004 | 35.618 | 34.7398 | 34.7398 |
| 04/02/2023 | 34.9144 | 35.4289 | 33.7567 | 35.0063 |
| 04/03/2023 | 35.0063 | 36.4764 | 34.8409 | 36.4028 |
| 04/04/2023 | 36.3476 | 36.5498 | 35.8147 | 35.8515 |
| 04/05/2023 | 35.9066 | 36.3661 | 35.7045 | 35.8699 |
| 04/06/2023 | 35.9066 | 36.3661 | 35.8332 | 35.9617 |
| 04/09/2023 | 36.1455 | 37.5789 | 36.0721 | 37.5238 |
| 04/10/2023 | 37.5605 | 38.0199 | 37.3033 | 37.7626 |
| 04/11/2023 | 37.7443 | 38.1485 | 37.5238 | 37.7993 |
| 04/12/2023 | 37.8177 | 38.6262 | 37.7993 | 38.4609 |
| 04/13/2023 | 38.3874 | 38.8835 | 37.7259 | 37.7259 |
| 04/16/2023 | 37.8544 | 37.8913 | 37.1011 | 37.1746 |
| 04/17/2023 | 37.2114 | 37.4318 | 36.9174 | 36.9908 |
| 04/18/2023 | 37.0827 | 37.5973 | 36.6233 | 37.1746 |
| 04/19/2023 | 37.1011 | 37.3583 | 36.9174 | 37.2297 |
| 04/23/2023 | 37.34 | 37.7626 | 37.1563 | 37.193 |
| 04/24/2023 | 37.3951 | 37.5238 | 36.6968 | 36.8254 |
| 04/25/2023 | 36.7887 | 37.0827 | 36.3844 | 37.0827 |
| 04/26/2023 | 36.9357 | 37.0827 | 36.3293 | 36.6233 |
| 04/27/2023 | 36.752 | 36.7704 | 34.9144 | 35.0981 |
| 05/01/2023 | 35.1348 | 35.5758 | 34.4734 | 34.5101 |
| 05/02/2023 | 34.5285 | 35.5207 | 33.4994 | 35.3554 |
| 05/03/2023 | 35.3186 | 35.8332 | 34.5468 | 34.7856 |
| 05/04/2023 | 34.7673 | 34.8409 | 34.1977 | 34.455 |
| 05/07/2023 | 34.8226 | 36.2374 | 34.4734 | 36.0169 |
| 05/08/2023 | 35.6311 | 36.8254 | 34.9144 | 36.2374 |
| 05/09/2023 | 36.1272 | 36.8623 | 35.5024 | 36.3844 |
| 05/10/2023 | 36.5131 | 40.0229 | 36.4764 | 39.9494 |
| 05/11/2023 | 40.0229 | 40.9232 | 38.5895 | 38.8835 |
| 05/14/2023 | 35.0063 | 36.752 | 35.0063 | 35.0063 |
| 05/15/2023 | 34.6387 | 35.3737 | 33.8669 | 34.9511 |
| 05/16/2023 | 35.1164 | 35.5758 | 34.6755 | 35.2268 |
| 05/17/2023 | 35.3186 | 35.6311 | 34.0139 | 34.1242 |
| 05/21/2023 | 34.2345 | 34.3079 | 32.9114 | 32.9114 |
| 05/22/2023 | 32.9482 | 33.4626 | 32.6357 | 32.9666 |
| 05/23/2023 | 33.0767 | 33.2421 | 31.6067 | 31.7169 |
| 05/24/2023 | 31.9742 | 32.1764 | 31.3494 | 31.625 |
| 05/25/2023 | 31.7169 | 32.9482 | 31.5332 | 32.6541 |
| 05/28/2023 | 33.04 | 33.8669 | 32.2866 | 33.3892 |
| 05/29/2023 | 33.9955 | 36.6416 | 33.9772 | 36.0905 |
| 05/30/2023 | 35.9985 | 36.2925 | 35.043 | 35.4656 |
| 05/31/2023 | 35.6678 | 36.5865 | 35.6678 | 36.2006 |
| 06/01/2023 | 37.487 | 38.0383 | 36.5682 | 37.34 |
| 06/04/2023 | 38.2587 | 39.9678 | 37.3583 | 39.3797 |
| 06/05/2023 | 38.8652 | 39.7288 | 38.4242 | 38.6998 |
| 06/06/2023 | 39.6186 | 41.2908 | 39.6186 | 39.9862 |
| 06/07/2023 | 39.8575 | 40.4088 | 39.2143 | 39.8942 |
| 06/08/2023 | 40.5006 | 40.519 | 39.4533 | 40.0596 |
| 06/11/2023 | 40.2067 | 40.8131 | 39.2327 | 39.2327 |
| 06/12/2023 | 39.2511 | 39.6186 | 38.0015 | 38.4976 |
| 06/13/2023 | 38.4425 | 39.4716 | 37.634 | 37.9464 |
| 06/14/2023 | 37.9464 | 38.8284 | 37.9464 | 38.7917 |
| 06/15/2023 | 39.0673 | 40.7947 | 39.0122 | 40.4088 |
| 06/18/2023 | 40.5373 | 40.5557 | 38.9387 | 38.9387 |
| 06/19/2023 | 39.0857 | 39.8575 | 38.8835 | 39.8575 |
| 06/20/2023 | 40.0596 | 40.0963 | 38.5895 | 38.6814 |
| 06/21/2023 | 38.7733 | 40.078 | 38.0566 | 39.8208 |
| 06/22/2023 | 40.5926 | 42.8528 | 40.3904 | 42.7241 |
| 06/25/2023 | 43.551 | 43.937 | 42.8895 | 42.908 |
| 06/26/2023 | 42.816 | 42.9814 | 42.2831 | 42.2831 |
| 07/02/2023 | 42.7609 | 43.9002 | 42.7609 | 43.6245 |
| 07/03/2023 | 43.7349 | 44.3779 | 43.1835 | 43.2754 |
| 07/04/2023 | 43.349 | 44.0104 | 41.7318 | 43.7165 |
| 07/05/2023 | 44.0472 | 44.6719 | 43.2939 | 43.2939 |
| 07/06/2023 | 43.2386 | 43.937 | 42.7609 | 42.908 |
| 07/09/2023 | 43.3673 | 43.5694 | 43.0917 | 43.2754 |
| 07/10/2023 | 43.9002 | 45.0211 | 43.3673 | 44.911 |
| 07/11/2023 | 44.6352 | 46.6749 | 44.2126 | 45.9399 |
| 07/12/2023 | 46.1697 | 46.9966 | 45.9399 | 46.4452 |
| 07/13/2023 | 46.8588 | 48.9719 | 46.4452 | 48.2369 |
| 07/16/2023 | 48.7882 | 49.707 | 47.6397 | 49.5692 |
| 07/17/2023 | 49.9826 | 50.2124 | 46.2156 | 46.4452 |
| 07/18/2023 | 46.4912 | 48.3747 | 46.0319 | 48.0991 |
| 07/19/2023 | 48.3288 | 48.8341 | 46.8588 | 48.4666 |
| 07/20/2023 | 48.2828 | 48.8801 | 47.4559 | 48.145 |
| 07/23/2023 | 48.3747 | 49.2936 | 47.2263 | 48.0072 |
| 07/24/2023 | 48.0991 | 48.4666 | 46.6749 | 47.7775 |
| 07/25/2023 | 47.8694 | 48.7882 | 47.1803 | 48.6964 |
| 07/26/2023 | 49.1097 | 50.3962 | 48.8341 | 50.3962 |
| 07/27/2023 | 51.1311 | 53.9334 | 49.2936 | 53.0606 |
| 07/30/2023 | 53.7497 | 53.9334 | 52.2796 | 52.9228 |
| 07/31/2023 | 52.9228 | 53.6119 | 51.8662 | 52.2337 |
| 08/01/2023 | 52.2337 | 52.9687 | 51.5446 | 52.3715 |
| 08/02/2023 | 52.4634 | 52.8309 | 50.7635 | 50.8096 |
| 08/03/2023 | 50.9015 | 52.785 | 50.6258 | 52.4175 |
| 08/06/2023 | 53.3823 | 54.301 | 52.6472 | 53.7497 |
| 08/07/2023 | 54.1173 | 54.2092 | 51.9581 | 52.9228 |
| 08/08/2023 | 53.1525 | 55.4954 | 52.1418 | 54.9442 |
| 08/09/2023 | 56.0467 | 57.7005 | 53.6119 | 54.4848 |
| 08/10/2023 | 54.347 | 57.1952 | 53.8416 | 56.8277 |
| 08/13/2023 | 57.7465 | 57.9762 | 55.5414 | 56.4602 |
| 08/14/2023 | 56.4602 | 57.1033 | 54.3928 | 55.7251 |
| 08/15/2023 | 55.863 | 56.2304 | 54.8524 | 55.6333 |
| 08/16/2023 | 55.6333 | 56.8736 | 55.3576 | 56.0467 |
| 08/17/2023 | 56.1386 | 56.4143 | 52.8309 | 53.7497 |
| 08/20/2023 | 52.5554 | 55.3576 | 52.1418 | 54.8064 |
| 08/21/2023 | 55.1279 | 55.3117 | 53.1525 | 53.8876 |
| 08/22/2023 | 53.9794 | 54.6685 | 52.785 | 52.785 |
| 08/23/2023 | 52.9228 | 56.4602 | 52.6472 | 53.9794 |
| 08/24/2023 | 54.2551 | 55.2657 | 53.0147 | 54.6685 |
| 08/27/2023 | 56.0467 | 57.1493 | 55.3117 | 56.7818 |
| 08/28/2023 | 57.1033 | 57.9302 | 56.4143 | 56.5521 |
| 08/30/2023 | 56.7818 | 57.0573 | 54.6685 | 54.9442 |
| 08/31/2023 | 55.2198 | 56.7358 | 55.1279 | 56.4602 |
| 09/03/2023 | 56.9655 | 57.7005 | 55.6793 | 55.7251 |
| 09/04/2023 | 55.7251 | 56.5062 | 55.3117 | 56.4602 |
| 09/05/2023 | 56.644 | 56.6899 | 55.0361 | 56.1386 |
| 09/06/2023 | 56.2764 | 58.6653 | 56.1386 | 58.2978 |
| 09/07/2023 | 58.895 | 59.7679 | 58.2518 | 59.1707 |
| 09/10/2023 | 59.7679 | 59.8597 | 56.7818 | 57.1033 |
| 09/11/2023 | 57.0573 | 57.6087 | 55.9089 | 56.0008 |
| 09/12/2023 | 56.0467 | 56.5062 | 54.0713 | 54.301 |
| 09/13/2023 | 54.4388 | 55.4954 | 53.6578 | 55.4495 |
| 09/14/2023 | 55.5414 | 55.6793 | 53.7497 | 53.8416 |
| 09/17/2023 | 53.8876 | 54.2551 | 51.1771 | 51.2689 |
| 09/18/2023 | 51.8203 | 52.0958 | 50.3502 | 51.4068 |
| 09/19/2023 | 51.4986 | 52.6472 | 51.0393 | 51.0393 |
| 09/20/2023 | 50.9474 | 52.4175 | 50.7635 | 52.3256 |
| 09/21/2023 | 52.739 | 52.8309 | 51.5905 | 51.9121 |
| 09/24/2023 | 52.1418 | 53.4281 | 52.05 | 53.3823 |
| 09/25/2023 | 53.7956 | 54.301 | 53.1984 | 53.5201 |
| 09/26/2023 | 53.5201 | 53.9794 | 53.0147 | 53.3363 |
| 09/27/2023 | 53.3823 | 54.0254 | 53.1984 | 53.6119 |
| 09/28/2023 | 53.9334 | 55.2198 | 53.7956 | 54.8524 |
| 10/01/2023 | 55.1279 | 56.4143 | 54.8064 | 56.0926 |
| 10/02/2023 | 56.2304 | 56.6899 | 54.6685 | 55.4035 |
| 10/03/2023 | 55.4035 | 55.4954 | 54.1173 | 54.2092 |
| 10/04/2023 | 54.8524 | 55.1739 | 53.3823 | 54.8064 |
| 10/05/2023 | 54.301 | 55.1739 | 54.2092 | 54.6685 |
| 10/08/2023 | 53.5659 | 54.0713 | 52.6931 | 52.8309 |
| 10/09/2023 | 53.5201 | 54.4388 | 53.1984 | 54.1632 |
| 10/10/2023 | 54.1173 | 54.6685 | 52.9687 | 53.0147 |
| 10/11/2023 | 53.5659 | 54.0713 | 51.7743 | 53.0147 |
| 10/12/2023 | 52.8309 | 52.8309 | 51.9121 | 52.4175 |
| 10/15/2023 | 52.9687 | 53.1984 | 51.4986 | 51.9121 |
| 10/16/2023 | 52.0958 | 53.4741 | 52.004 | 53.2904 |
| 10/17/2023 | 52.4634 | 53.1525 | 51.4986 | 51.5446 |
| 10/18/2023 | 51.5905 | 52.1878 | 50.3962 | 51.1311 |
| 10/19/2023 | 50.9474 | 50.9474 | 48.926 | 49.4314 |
| 10/22/2023 | 49.8448 | 50.9015 | 49.0639 | 50.442 |
| 10/23/2023 | 50.5798 | 52.0958 | 50.3042 | 51.6365 |
| 10/24/2023 | 51.6825 | 52.3256 | 48.145 | 48.4208 |
| 10/25/2023 | 48.6964 | 50.2583 | 48.0072 | 49.9366 |
| 10/26/2023 | 50.0746 | 50.7177 | 48.7882 | 50.2124 |
| 10/29/2023 | 50.442 | 51.1311 | 49.7529 | 50.7635 |
| 10/30/2023 | 51.1311 | 51.2231 | 49.0179 | 49.1557 |
| 10/31/2023 | 49.6151 | 49.8448 | 47.8235 | 49.4314 |
| 11/01/2023 | 49.7988 | 50.6717 | 49.7529 | 50.6717 |
| 11/02/2023 | 50.7177 | 51.2689 | 49.9366 | 51.1311 |
| 11/05/2023 | 51.9121 | 52.6931 | 51.6365 | 52.4634 |
| 11/06/2023 | 52.3715 | 53.6119 | 52.1418 | 53.3363 |
| 11/07/2023 | 54.3928 | 54.4388 | 52.4634 | 53.7497 |
| 11/08/2023 | 52.8309 | 54.1632 | 52.5094 | 53.6578 |
| 11/09/2023 | 53.6578 | 53.7497 | 52.2796 | 52.4175 |
| 11/12/2023 | 52.4634 | 52.4634 | 50.9015 | 50.9015 |
| 11/13/2023 | 51.1771 | 51.5446 | 50.6717 | 51.2231 |
| 11/14/2023 | 51.4527 | 53.5659 | 51.0393 | 53.1065 |
| 11/15/2023 | 54.4848 | 54.9442 | 53.6119 | 53.7497 |
| 11/16/2023 | 53.6578 | 54.2551 | 53.6119 | 53.7956 |
| 11/19/2023 | 54.2092 | 56.0467 | 54.1632 | 55.9548 |
| 11/20/2023 | 56.0926 | 56.5062 | 55.0361 | 55.6793 |
| 11/21/2023 | 55.7711 | 56.644 | 55.1739 | 56.3683 |
| 11/22/2023 | 56.3683 | 57.1033 | 55.4954 | 55.6333 |
| 11/23/2023 | 55.5873 | 56.2764 | 54.8524 | 56.1386 |
| 11/26/2023 | 56.6899 | 58.0222 | 56.5062 | 57.4709 |
| 11/27/2023 | 57.4709 | 57.6087 | 56.4143 | 57.1952 |
| 11/28/2023 | 57.379 | 57.6087 | 56.2764 | 57.2871 |
| 11/29/2023 | 57.2871 | 58.16 | 56.0008 | 56.0008 |
| 11/30/2023 | 57.0573 | 57.7465 | 56.2304 | 56.9655 |
| 12/03/2023 | 57.0115 | 57.5169 | 56.1386 | 57.2871 |
| 12/04/2023 | 57.3331 | 57.6546 | 56.598 | 56.9195 |
| 12/05/2023 | 57.1033 | 58.8491 | 56.1846 | 56.3683 |
| 12/06/2023 | 56.3683 | 57.6087 | 55.4495 | 57.6087 |
| 12/07/2023 | 57.6087 | 57.9302 | 56.4602 | 56.8277 |
| 12/10/2023 | 56.8736 | 56.9195 | 55.2198 | 55.5414 |
| 12/11/2023 | 55.4035 | 56.1846 | 54.4848 | 55.9548 |
| 12/12/2023 | 55.8171 | 56.6899 | 54.8524 | 56.0467 |
| 12/13/2023 | 56.7358 | 59.6301 | 56.6899 | 59.1247 |
| 12/14/2023 | 59.2625 | 61.4677 | 58.7112 | 61.4677 |
| 12/17/2023 | 60.457 | 61.5595 | 60.0894 | 60.8245 |
| 12/18/2023 | 60.8245 | 60.8704 | 57.6546 | 58.3896 |
| 12/19/2023 | 58.2978 | 59.4463 | 57.9762 | 59.1707 |
| 12/20/2023 | 59.2625 | 60.6408 | 58.8491 | 60.365 |
| 12/21/2023 | 60.3191 | 60.6408 | 58.3438 | 58.3896 |
| 12/24/2023 | 58.0222 | 58.1141 | 55.4035 | 55.7251 |
| 12/25/2023 | 56.2304 | 57.7465 | 55.5873 | 56.6899 |
| 12/26/2023 | 56.4143 | 56.5521 | 54.6226 | 55.8171 |
| 12/27/2023 | 56.1386 | 57.4249 | 56.0467 | 56.3683 |
| 12/28/2023 | 56.4602 | 56.8736 | 55.4035 | 55.5414 |