Haci Omer Sabanci Holding A.S. SAHOL
BIST · Türkiye · Finance
₺84.85+0.05 (+0.06%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺84.65 | -0.18% | ₺85.95 | ₺86.70 | ₺84.25 | 12.30M |
| 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 |