Haci Omer Sabanci Holding A.S. SAHOL
BIST · Türkei · Finanzen
₺85,05+0,25 (+0,29 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺84,75 | -0,06 % | ₺85,95 | ₺86,70 | ₺84,25 | 15,37M |
| 2026-09-30 | ₺84,80 | -2,30 % | ₺86,85 | ₺87,45 | ₺84,10 | 41,09M |
| 2026-09-29 | ₺86,80 | -0,12 % | ₺87,00 | ₺88,50 | ₺86,65 | 22,23M |
| 2026-09-28 | ₺86,90 | -1,53 % | ₺87,10 | ₺88,40 | ₺85,80 | 28,24M |
| 2026-09-25 | ₺88,25 | +0,06 % | ₺88,50 | ₺89,50 | ₺88,05 | 17,60M |
| 2026-09-24 | ₺88,20 | -3,18 % | ₺90,90 | ₺91,60 | ₺88,20 | 25,26M |
| 2026-09-23 | ₺91,10 | -0,05 % | ₺91,20 | ₺92,15 | ₺90,70 | 29,52M |
| 2026-09-22 | ₺91,15 | +0,66 % | ₺90,65 | ₺92,40 | ₺90,30 | 28,58M |
| 2026-09-21 | ₺90,55 | +2,84 % | ₺87,85 | ₺90,65 | ₺86,55 | 50,01M |
| 2026-09-18 | ₺88,05 | -2,81 % | ₺90,60 | ₺90,80 | ₺88,05 | 36,48M |
| 2026-09-17 | ₺90,60 | +7,47 % | ₺85,00 | ₺91,30 | ₺84,00 | 52,18M |
| 2026-09-16 | ₺84,30 | -6,64 % | ₺90,50 | ₺91,20 | ₺82,30 | 64,62M |
| 2026-09-15 | ₺90,30 | -4,90 % | ₺95,05 | ₺95,20 | ₺90,30 | 40,29M |
| 2026-09-14 | ₺94,95 | -0,37 % | ₺94,50 | ₺96,15 | ₺94,20 | 23,70M |
| 2026-09-11 | ₺95,30 | +0,53 % | ₺94,95 | ₺96,15 | ₺94,00 | 32,37M |
| 2026-09-10 | ₺94,80 | -1,30 % | ₺96,40 | ₺96,60 | ₺93,65 | 23,73M |
| 2026-09-09 | ₺96,05 | -0,47 % | ₺96,55 | ₺98,40 | ₺95,70 | 50,14M |
| 2026-09-08 | ₺96,50 | +2,60 % | ₺94,05 | ₺96,50 | ₺93,00 | 40,68M |
| 2026-09-07 | ₺94,05 | +1,57 % | ₺92,70 | ₺94,05 | ₺92,20 | 26,24M |
| 2026-09-04 | ₺92,60 | -0,43 % | ₺93,10 | ₺94,30 | ₺91,75 | 27,42M |
| 2026-09-03 | ₺93,00 | +0,54 % | ₺92,65 | ₺93,75 | ₺92,15 | 32,07M |
| 2026-09-02 | ₺92,50 | -0,75 % | ₺92,45 | ₺93,05 | ₺89,40 | 40,83M |
| 2026-09-01 | ₺93,20 | 0,00 % | ₺93,35 | ₺95,40 | ₺93,20 | 34,49M |
| 2026-08-31 | ₺93,20 | -0,48 % | ₺93,45 | ₺95,10 | ₺92,50 | 52,10M |
| 2026-08-28 | ₺93,65 | -0,11 % | ₺93,70 | ₺94,35 | ₺93,45 | 24,03M |
| 2026-08-27 | ₺93,75 | -0,21 % | ₺94,10 | ₺94,55 | ₺93,60 | 26,42M |
| 2026-08-26 | ₺93,95 | +0,48 % | ₺93,90 | ₺96,50 | ₺93,70 | 40,35M |
| 2026-08-25 | ₺93,50 | -0,80 % | ₺94,05 | ₺94,45 | ₺92,85 | 29,25M |
| 2026-08-24 | ₺94,25 | +2,00 % | ₺95,20 | ₺95,45 | ₺93,35 | 49,24M |
| 2026-08-21 | ₺92,40 | +2,50 % | ₺90,30 | ₺92,85 | ₺90,30 | 42,58M |
| 2026-08-20 | ₺90,15 | -0,22 % | ₺90,70 | ₺91,30 | ₺89,75 | 39,98M |
| 2026-08-19 | ₺90,35 | +1,57 % | ₺88,85 | ₺90,70 | ₺88,65 | 49,78M |
| 2026-08-18 | ₺88,95 | +0,06 % | ₺88,35 | ₺89,55 | ₺87,65 | 31,76M |
| 2026-08-17 | ₺88,90 | -0,56 % | ₺89,60 | ₺89,95 | ₺88,35 | 27,76M |
| 2026-08-14 | ₺89,40 | +0,68 % | ₺88,85 | ₺90,50 | ₺88,60 | 51,39M |
| 2026-08-13 | ₺88,80 | +0,62 % | ₺90,60 | ₺91,70 | ₺88,75 | 58,73M |
| 2026-08-12 | ₺88,25 | +0,74 % | ₺87,45 | ₺89,05 | ₺86,90 | 52,56M |
| 2026-08-11 | ₺87,60 | -1,02 % | ₺88,20 | ₺88,70 | ₺86,05 | 29,96M |
| 2026-08-10 | ₺88,50 | +0,51 % | ₺88,30 | ₺89,65 | ₺88,00 | 23,78M |
| 2026-08-07 | ₺88,05 | -0,06 % | ₺88,15 | ₺88,95 | ₺87,55 | 22,14M |
| 2026-08-06 | ₺88,10 | -1,12 % | ₺89,30 | ₺89,60 | ₺88,10 | 24,12M |
| 2026-08-05 | ₺89,10 | +0,22 % | ₺88,45 | ₺89,80 | ₺86,85 | 30,21M |
| 2026-08-04 | ₺88,90 | +2,72 % | ₺86,55 | ₺89,00 | ₺85,60 | 41,50M |
| 2026-08-03 | ₺86,55 | +2,43 % | ₺85,80 | ₺87,00 | ₺85,35 | 39,85M |
| 2026-07-31 | ₺84,50 | +2,67 % | ₺82,85 | ₺84,65 | ₺82,35 | 37,96M |
| 2026-07-30 | ₺82,30 | -2,95 % | ₺84,85 | ₺85,15 | ₺82,10 | 37,70M |
| 2026-07-29 | ₺84,80 | -2,92 % | ₺87,35 | ₺88,25 | ₺84,30 | 32,97M |
| 2026-07-28 | ₺87,35 | +0,29 % | ₺87,20 | ₺87,95 | ₺86,55 | 29,18M |
| 2026-07-27 | ₺87,10 | 0,00 % | ₺88,35 | ₺89,25 | ₺86,80 | 43,34M |
| 2026-07-24 | ₺87,10 | -0,97 % | ₺88,10 | ₺88,80 | ₺86,60 | 27,34M |
| 2026-07-23 | ₺87,95 | -1,29 % | ₺89,10 | ₺89,10 | ₺87,55 | 31,31M |
| 2026-07-22 | ₺89,10 | +0,79 % | ₺88,70 | ₺89,40 | ₺88,05 | 29,21M |
| 2026-07-21 | ₺88,40 | -0,67 % | ₺89,60 | ₺89,90 | ₺88,20 | 24,68M |
| 2026-07-20 | ₺89,00 | +0,68 % | ₺88,65 | ₺90,20 | ₺87,90 | 46,20M |
| 2026-07-17 | ₺88,40 | -2,10 % | ₺90,20 | ₺90,50 | ₺88,40 | 37,79M |
| 2026-07-16 | ₺90,30 | +0,95 % | ₺89,55 | ₺90,60 | ₺89,30 | 42,93M |
| 2026-07-14 | ₺89,45 | +0,28 % | ₺89,10 | ₺90,05 | ₺88,65 | 32,84M |
| 2026-07-13 | ₺89,20 | -1,44 % | ₺89,85 | ₺90,40 | ₺89,10 | 27,39M |
| 2026-07-10 | ₺90,50 | +1,51 % | ₺89,25 | ₺91,60 | ₺89,15 | 41,35M |
| 2026-07-09 | ₺89,15 | -0,94 % | ₺90,75 | ₺90,75 | ₺88,75 | 29,84M |
| 2026-07-08 | ₺90,00 | -3,02 % | ₺92,45 | ₺92,45 | ₺89,50 | 32,02M |
| 2026-07-07 | ₺92,80 | -0,85 % | ₺93,55 | ₺95,05 | ₺92,80 | 34,23M |
| 2026-07-06 | ₺93,60 | -0,95 % | ₺94,80 | ₺96,95 | ₺93,30 | 35,42M |
| 2026-07-03 | ₺94,50 | -3,13 % | ₺98,10 | ₺98,20 | ₺94,50 | 23,60M |
| 2026-07-02 | ₺97,55 | -0,56 % | ₺98,30 | ₺99,10 | ₺96,70 | 25,36M |
| 2026-07-01 | ₺98,10 | +0,62 % | ₺97,10 | ₺98,60 | ₺96,35 | 38,75M |
| 2026-06-30 | ₺97,50 | 0,00 % | ₺97,65 | ₺98,15 | ₺96,60 | 29,62M |
| 2026-06-29 | ₺97,50 | +0,05 % | ₺97,55 | ₺98,95 | ₺96,95 | 27,59M |
| 2026-06-26 | ₺97,45 | +0,46 % | ₺97,05 | ₺97,95 | ₺96,60 | 16,85M |
| 2026-06-25 | ₺97,00 | -2,81 % | ₺101,00 | ₺101,40 | ₺96,90 | 29,18M |
| 2026-06-24 | ₺99,80 | +0,66 % | ₺99,05 | ₺100,80 | ₺98,10 | 23,58M |
| 2026-06-23 | ₺99,15 | -2,32 % | ₺100,50 | ₺101,80 | ₺98,80 | 24,36M |
| 2026-06-22 | ₺101,50 | +0,69 % | ₺101,50 | ₺102,40 | ₺100,90 | 22,41M |
| 2026-06-19 | ₺100,80 | -1,66 % | ₺100,70 | ₺102,50 | ₺100,20 | 21,45M |
| 2026-06-18 | ₺102,50 | +2,71 % | ₺100,20 | ₺103,30 | ₺100,20 | 32,70M |
| 2026-06-17 | ₺99,80 | -0,99 % | ₺101,40 | ₺101,80 | ₺98,85 | 16,59M |
| 2026-06-16 | ₺100,80 | -0,40 % | ₺101,30 | ₺101,90 | ₺100,10 | 22,33M |
| 2026-06-15 | ₺101,20 | +5,47 % | ₺100,50 | ₺102,10 | ₺99,10 | 34,26M |
| 2026-06-12 | ₺95,95 | +4,75 % | ₺93,50 | ₺96,45 | ₺93,00 | 42,77M |
| 2026-06-11 | ₺91,60 | +0,49 % | ₺91,10 | ₺92,15 | ₺89,80 | 25,11M |
| 2026-06-10 | ₺91,15 | -0,05 % | ₺91,20 | ₺91,95 | ₺90,15 | 22,25M |
| 2026-06-09 | ₺91,20 | -0,33 % | ₺91,55 | ₺93,45 | ₺90,95 | 30,50M |
| 2026-06-08 | ₺91,50 | +1,67 % | ₺88,80 | ₺91,95 | ₺88,80 | 23,18M |
| 2026-06-05 | ₺90,00 | -2,17 % | ₺92,05 | ₺92,25 | ₺89,95 | 27,34M |
| 2026-06-04 | ₺92,00 | +1,43 % | ₺91,20 | ₺92,25 | ₺89,90 | 41,20M |
| 2026-06-03 | ₺90,70 | -2,79 % | ₺92,70 | ₺92,90 | ₺90,60 | 35,60M |
| 2026-06-02 | ₺93,30 | +4,83 % | ₺91,80 | ₺93,50 | ₺91,25 | 49,95M |
| 2026-06-01 | ₺89,00 | -3,26 % | ₺91,10 | ₺93,00 | ₺88,80 | 54,59M |
| 2026-05-29 | ₺92,00 | 0,00 % | ₺92,00 | ₺92,00 | ₺92,00 | 0 |
| 2026-05-28 | ₺92,00 | 0,00 % | ₺92,00 | ₺92,00 | ₺92,00 | 0 |