Haci Omer Sabanci Holding A.S. SAHOL
BIST · Türkiye · Finans
₺85,40+0,60 (+%0,71)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |