Istanbul - Delayed Quote TRY

Hat-San Gemi Insaa Bakim Onarim Deniz Nakliyat Sanayi ve Ticaret Anonim Sirketi (HATSN.IS)

40.68

+0.42

+(1.04%)

At close: 5:55:09 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	40.28	40.80	39.52	40.68	40.68	1,815,982
May 12, 2025	39.70	41.04	39.70	40.26	40.26	1,510,681
May 9, 2025	40.00	40.88	39.02	39.58	39.58	2,192,439
May 8, 2025	38.32	39.84	37.94	39.70	39.70	1,568,538
May 7, 2025	39.88	39.88	38.00	38.18	38.18	1,605,271
May 6, 2025	42.52	42.70	39.70	39.88	39.88	2,648,031
May 5, 2025	40.88	44.04	40.88	41.66	41.66	4,903,199
May 2, 2025	38.12	41.42	38.12	40.52	40.52	2,939,189
Apr 30, 2025	38.82	39.08	37.90	38.12	38.12	658,008
Apr 29, 2025	38.00	39.72	37.64	38.80	38.80	1,380,285
Apr 28, 2025	39.00	39.46	37.90	37.94	37.94	860,624
Apr 25, 2025	38.14	39.16	37.92	38.60	38.60	1,043,469
Apr 24, 2025	37.54	38.62	37.14	38.08	38.08	737,757
Apr 22, 2025	38.18	38.52	37.40	37.54	37.54	673,213
Apr 21, 2025	38.42	38.68	38.04	38.16	38.16	599,937
Apr 18, 2025	38.96	39.38	38.10	38.40	38.40	611,269
Apr 17, 2025	38.64	39.70	38.24	38.92	38.92	881,836
Apr 16, 2025	39.38	39.82	38.38	38.64	38.64	771,913
Apr 15, 2025	40.12	40.34	39.32	39.44	39.44	902,754
Apr 14, 2025	38.74	42.10	38.74	40.08	40.08	2,847,655
Apr 11, 2025	38.20	39.40	37.84	38.72	38.72	1,149,654
Apr 10, 2025	38.60	39.00	37.90	38.20	38.20	966,710
Apr 9, 2025	38.10	38.90	37.70	37.90	37.90	753,839
Apr 8, 2025	38.00	38.60	38.00	38.26	38.26	607,173
Apr 7, 2025	37.48	38.18	36.50	37.80	37.80	884,903
Apr 4, 2025	38.90	39.18	38.08	38.30	38.30	605,915
Apr 3, 2025	39.54	39.86	38.74	38.94	38.94	714,197
Apr 2, 2025	39.04	39.92	39.04	39.54	39.54	914,638
Mar 28, 2025	38.68	39.02	37.40	39.00	39.00	824,502
Mar 27, 2025	38.64	39.74	38.62	38.68	38.68	846,275
Mar 26, 2025	38.48	39.00	38.10	38.60	38.60	961,224
Mar 25, 2025	37.72	39.04	37.72	38.64	38.64	917,975
Mar 24, 2025	37.14	38.56	35.40	37.50	37.50	1,477,455
Mar 21, 2025	38.88	39.00	35.40	37.16	37.16	1,204,643
Mar 20, 2025	39.30	40.58	38.50	39.06	39.06	1,238,208
Mar 19, 2025	40.00	42.20	39.30	39.30	39.30	1,454,330
Mar 18, 2025	43.76	44.00	42.50	43.66	43.66	950,602
Mar 17, 2025	44.62	44.78	43.48	43.76	43.76	1,199,871
Mar 14, 2025	43.60	44.20	43.08	44.10	44.10	977,002
Mar 13, 2025	42.74	43.78	42.74	43.50	43.50	847,802
Mar 12, 2025	43.20	43.50	42.14	42.70	42.70	985,530
Mar 11, 2025	42.04	43.60	42.04	43.20	43.20	995,513
Mar 10, 2025	43.00	44.40	43.00	44.06	44.06	1,380,843
Mar 7, 2025	41.00	43.00	40.62	43.00	43.00	1,838,125
Mar 6, 2025	39.42	41.00	39.42	41.00	41.00	1,113,720
Mar 5, 2025	37.76	40.00	37.58	39.28	39.28	917,739
Mar 4, 2025	38.60	38.72	37.60	37.76	37.76	757,610
Mar 3, 2025	39.42	39.42	37.74	38.60	38.60	1,733,409
Feb 28, 2025	39.42	39.48	38.82	39.00	39.00	496,895
Feb 27, 2025	38.52	39.24	38.40	38.96	38.96	459,429
Feb 26, 2025	38.92	39.02	38.32	38.52	38.52	613,160
Feb 25, 2025	40.50	40.50	38.88	38.92	38.92	760,895
Feb 24, 2025	40.28	41.16	40.28	40.44	40.44	588,204
Feb 21, 2025	40.62	41.90	39.52	40.22	40.22	1,333,422
Feb 20, 2025	40.28	40.92	40.14	40.62	40.62	716,499
Feb 19, 2025	41.30	41.38	40.00	40.22	40.22	736,583
Feb 18, 2025	41.24	41.74	40.54	41.32	41.32	608,740
Feb 17, 2025	41.28	41.80	41.20	41.20	41.20	565,184
Feb 14, 2025	41.92	42.14	41.10	41.28	41.28	567,381
Feb 13, 2025	41.20	42.72	41.10	41.92	41.92	961,861
Feb 12, 2025	42.06	42.44	41.20	41.20	41.20	602,103
Feb 11, 2025	42.60	42.90	42.06	42.06	42.06	454,703
Feb 10, 2025	43.66	44.12	42.74	42.74	42.74	587,925
Feb 7, 2025	42.40	44.08	42.40	43.66	43.66	863,808
Feb 6, 2025	41.58	44.08	41.58	42.54	42.54	664,920
Feb 5, 2025	42.90	43.00	41.34	41.58	41.58	765,120
Feb 4, 2025	42.60	43.22	42.42	42.94	42.94	424,172
Feb 3, 2025	43.30	43.42	42.36	42.50	42.50	564,993
Jan 31, 2025	43.80	43.84	42.90	43.44	43.44	531,753
Jan 30, 2025	43.72	44.10	43.58	43.66	43.66	546,712
Jan 29, 2025	44.24	44.66	43.64	43.70	43.70	585,224
Jan 28, 2025	44.62	45.76	44.08	44.24	44.24	938,524
Jan 27, 2025	45.60	45.60	44.56	44.62	44.62	696,585
Jan 24, 2025	45.26	45.96	44.56	45.60	45.60	1,006,236
Jan 23, 2025	43.62	46.22	43.50	45.26	45.26	1,942,041
Jan 22, 2025	43.68	44.02	43.00	43.62	43.62	537,270
Jan 21, 2025	44.28	44.28	43.64	43.68	43.68	612,195
Jan 20, 2025	44.70	45.20	44.32	44.46	44.46	807,728
Jan 17, 2025	45.06	45.16	44.48	44.70	44.70	571,955
Jan 16, 2025	44.36	45.06	44.00	45.02	45.02	565,218
Jan 15, 2025	44.42	44.58	43.90	44.36	44.36	455,143
Jan 14, 2025	44.40	44.92	43.98	44.42	44.42	552,949
Jan 13, 2025	45.54	45.94	44.10	44.40	44.40	1,030,068
Jan 10, 2025	46.50	46.60	45.80	45.94	45.94	685,651
Jan 9, 2025	46.46	46.92	46.16	46.46	46.46	571,072
Jan 8, 2025	47.40	47.40	46.24	46.30	46.30	880,316
Jan 7, 2025	47.92	48.28	47.30	47.40	47.40	1,128,546
Jan 6, 2025	47.08	48.40	47.00	47.92	47.92	1,647,955
Jan 3, 2025	45.00	47.80	45.00	47.08	47.08	3,133,680
Jan 2, 2025	45.22	45.58	45.12	45.48	45.48	702,300
Dec 31, 2024	45.44	47.00	45.16	45.22	45.22	1,980,571
Dec 30, 2024	45.72	46.08	44.98	45.08	45.08	878,722
Dec 27, 2024	45.34	45.82	44.98	45.72	45.72	869,926
Dec 26, 2024	45.48	45.94	45.14	45.24	45.24	770,333
Dec 25, 2024	45.60	45.84	45.36	45.36	45.36	443,118
Dec 24, 2024	45.68	46.20	44.84	45.36	45.36	658,695
Dec 23, 2024	45.90	47.50	45.50	45.68	45.68	1,734,724
Dec 20, 2024	45.40	45.54	44.68	45.00	45.00	530,818
Dec 19, 2024	45.78	45.88	45.00	45.42	45.42	723,632
Dec 18, 2024	47.02	47.42	45.66	45.84	45.84	750,962
Dec 17, 2024	47.44	47.72	46.48	47.02	47.02	808,043
Dec 16, 2024	47.32	48.40	47.32	47.34	47.34	1,201,667
Dec 13, 2024	46.00	47.34	45.68	47.30	47.30	1,041,973
Dec 12, 2024	46.50	46.94	45.88	46.00	46.00	831,375
Dec 11, 2024	47.86	48.36	46.00	46.50	46.50	1,089,544
Dec 10, 2024	48.92	48.94	47.66	47.86	47.86	1,376,546
Dec 9, 2024	50.25	51.50	48.62	48.92	48.92	2,586,047
Dec 6, 2024	47.90	49.56	47.38	49.00	49.00	2,510,493
Dec 5, 2024	47.22	47.90	47.00	47.60	47.60	831,073
Dec 4, 2024	47.56	47.88	47.06	47.22	47.22	1,055,481
Dec 3, 2024	48.00	48.12	47.32	47.56	47.56	1,208,644
Dec 2, 2024	47.60	48.00	46.88	47.84	47.84	1,007,038
Nov 29, 2024	47.20	47.70	46.52	47.66	47.66	842,853
Nov 28, 2024	47.14	47.34	46.18	47.20	47.20	1,013,234
Nov 27, 2024	47.44	48.04	47.06	47.14	47.14	1,013,746
Nov 26, 2024	47.78	47.78	46.98	47.40	47.40	1,659,766
Nov 25, 2024	48.14	48.34	47.18	47.78	47.78	1,974,439
Nov 22, 2024	48.50	49.38	47.02	48.28	48.28	5,444,443
Nov 21, 2024	43.96	44.96	43.50	44.90	44.90	881,737
Nov 20, 2024	44.94	45.54	43.80	43.92	43.92	1,127,219
Nov 19, 2024	44.74	45.20	43.74	44.94	44.94	1,371,960
Nov 18, 2024	45.68	45.88	44.30	44.80	44.80	1,291,236
Nov 15, 2024	45.84	46.30	45.36	45.68	45.68	1,560,421
Nov 14, 2024	46.60	47.98	45.50	45.74	45.74	4,074,071
Nov 13, 2024	46.12	46.36	44.66	45.90	45.90	11,737,120
Nov 12, 2024	43.72	43.74	42.14	42.16	42.16	714,730
Nov 11, 2024	42.82	44.56	42.52	43.50	43.50	1,336,292
Nov 8, 2024	42.62	43.00	42.00	42.80	42.80	765,966
Nov 7, 2024	41.30	45.42	40.50	42.50	42.50	2,133,173
Nov 6, 2024	40.88	41.70	40.46	41.30	41.30	819,617
Nov 5, 2024	41.44	42.00	40.12	40.76	40.76	670,548
Nov 4, 2024	42.80	43.80	41.52	41.60	41.60	924,785
Nov 1, 2024	41.92	44.40	41.80	42.80	42.80	2,270,563
Oct 31, 2024	43.30	43.50	41.78	41.92	41.92	1,415,071
Oct 30, 2024	41.36	44.28	41.14	43.30	43.30	4,250,250
Oct 28, 2024	40.04	40.98	39.50	40.70	40.70	542,490
Oct 25, 2024	39.10	40.28	38.70	40.04	40.04	1,647,509
Oct 24, 2024	38.18	41.36	38.06	39.10	39.10	2,900,198
Oct 23, 2024	38.86	39.46	37.50	37.80	37.80	1,014,545
Oct 22, 2024	38.30	40.46	38.30	38.86	38.86	1,268,570
Oct 21, 2024	38.94	39.26	38.20	38.20	38.20	509,712
Oct 18, 2024	39.74	40.18	38.76	38.94	38.94	603,415
Oct 17, 2024	39.24	40.30	39.10	39.64	39.64	1,176,696
Oct 16, 2024	39.16	39.82	38.82	39.24	39.24	649,476
Oct 15, 2024	37.96	39.36	37.96	39.16	39.16	863,232
Oct 14, 2024	37.84	38.36	37.30	37.96	37.96	705,586
Oct 11, 2024	38.98	39.20	37.86	37.86	37.86	708,416
Oct 10, 2024	39.34	40.10	38.98	38.98	38.98	600,590
Oct 9, 2024	39.40	39.86	38.40	39.34	39.34	811,211
Oct 8, 2024	40.20	40.54	39.00	39.40	39.40	657,857
Oct 7, 2024	40.66	41.32	40.00	40.20	40.20	708,235
Oct 4, 2024	40.18	40.98	39.60	40.66	40.66	849,073
Oct 3, 2024	39.68	41.40	39.52	40.16	40.16	1,023,659
Oct 2, 2024	40.96	40.96	39.00	39.68	39.68	1,009,895
Oct 1, 2024	43.14	43.26	40.16	41.00	41.00	1,110,128
Sep 30, 2024	42.76	43.66	42.46	42.96	42.96	760,405
Sep 27, 2024	42.88	43.68	42.76	43.04	43.04	959,060
Sep 26, 2024	44.34	44.64	42.14	42.58	42.58	1,160,150
Sep 25, 2024	44.92	45.58	44.08	44.08	44.08	1,135,078
Sep 24, 2024	45.04	46.00	44.80	44.90	44.90	1,266,036
Sep 23, 2024	46.50	46.86	45.04	45.04	45.04	857,212
Sep 20, 2024	46.90	46.92	46.10	46.50	46.50	820,048
Sep 19, 2024	45.60	47.80	45.60	46.60	46.60	1,416,020
Sep 18, 2024	46.76	47.12	45.44	45.44	45.44	1,055,239
Sep 17, 2024	46.84	48.30	46.38	46.76	46.76	1,307,302
Sep 16, 2024	46.08	49.30	46.06	46.84	46.84	3,187,070
Sep 13, 2024	44.44	45.98	44.14	45.74	45.74	1,557,923
Sep 12, 2024	44.98	45.56	43.78	44.44	44.44	1,344,731
Sep 11, 2024	46.02	46.74	44.30	44.66	44.66	1,872,451
Sep 10, 2024	48.02	48.44	46.00	46.02	46.02	1,973,827
Sep 9, 2024	48.66	49.90	47.48	47.48	47.48	4,268,398
Sep 6, 2024	53.30	56.15	49.42	49.50	49.50	10,047,680
Sep 5, 2024	47.96	52.25	47.78	52.25	52.25	6,446,080
Sep 3, 2024	47.76	49.00	47.68	47.88	47.88	1,159,609
Sep 2, 2024	47.50	48.10	47.08	47.70	47.70	1,296,486
Aug 29, 2024	46.62	47.28	46.12	47.18	47.18	1,060,225
Aug 28, 2024	46.96	47.66	46.62	46.62	46.62	1,189,874
Aug 27, 2024	46.44	47.32	45.88	46.90	46.90	1,194,269
Aug 26, 2024	48.52	48.80	46.10	46.40	46.40	1,376,433
Aug 23, 2024	49.46	49.46	47.94	47.96	47.96	1,181,684
Aug 22, 2024	50.05	50.65	49.36	49.46	49.46	1,021,359
Aug 21, 2024	50.50	51.70	50.00	50.00	50.00	1,439,226
Aug 20, 2024	51.00	51.15	49.80	51.00	51.00	1,572,572
Aug 19, 2024	49.40	50.60	49.10	50.10	50.10	1,505,924
Aug 16, 2024	50.80	50.95	49.22	49.34	49.34	1,343,847
Aug 15, 2024	49.70	50.90	48.90	50.55	50.55	1,520,840
Aug 14, 2024	49.10	51.20	49.04	49.50	49.50	2,118,096
Aug 13, 2024	49.70	50.40	48.40	48.90	48.90	1,815,019
Aug 12, 2024	50.15	51.85	49.50	49.70	49.70	2,181,665
Aug 9, 2024	51.35	51.70	49.76	49.90	49.90	1,108,964
Aug 8, 2024	51.85	52.30	51.00	51.05	51.05	1,763,560
Aug 7, 2024	52.05	52.95	50.80	51.80	51.80	1,988,281
Aug 6, 2024	52.90	54.50	51.30	51.60	51.60	1,561,238
Aug 5, 2024	51.30	54.30	50.95	51.10	51.10	2,025,985
Aug 2, 2024	58.10	58.10	55.20	56.60	56.60	2,825,482
Aug 1, 2024	60.20	63.10	58.50	58.70	58.70	6,569,286
Jul 31, 2024	58.20	60.05	57.55	58.80	58.80	13,894,640
Jul 30, 2024	53.75	55.85	53.50	54.60	54.60	1,858,825
Jul 29, 2024	55.80	55.80	53.05	53.75	53.75	1,563,706
Jul 26, 2024	56.95	57.15	55.20	56.25	56.25	1,737,680
Jul 25, 2024	58.30	58.75	56.50	56.50	56.50	2,294,808
Jul 24, 2024	56.40	59.65	55.65	58.30	58.30	3,807,603
Jul 23, 2024	55.25	59.10	54.75	56.35	56.35	4,306,996
Jul 22, 2024	55.90	56.50	54.60	55.20	55.20	2,533,105
Jul 19, 2024	55.30	59.00	55.25	55.75	55.75	5,176,502
Jul 18, 2024	53.35	54.50	53.20	54.50	54.50	1,921,878
Jul 17, 2024	53.40	54.25	52.70	53.25	53.25	2,203,453
Jul 16, 2024	52.30	53.30	51.40	53.05	53.05	1,555,398
Jul 12, 2024	52.45	52.90	51.65	52.30	52.30	1,254,552
Jul 11, 2024	51.05	53.45	51.05	52.40	52.40	2,218,152
Jul 10, 2024	52.10	53.40	50.75	51.00	51.00	2,481,980
Jul 9, 2024	49.50	52.10	49.10	52.10	52.10	2,852,772
Jul 8, 2024	48.90	50.40	48.00	49.50	49.50	1,305,610
Jul 5, 2024	50.00	50.40	48.56	48.90	48.90	1,038,978
Jul 4, 2024	49.78	50.30	49.64	50.00	50.00	581,088
Jul 3, 2024	50.05	51.20	49.50	49.78	49.78	730,192
Jul 2, 2024	48.16	50.75	47.70	50.05	50.05	1,235,787
Jul 1, 2024	51.35	51.65	47.80	48.14	48.14	1,364,860
Jun 28, 2024	51.20	52.60	50.65	51.35	51.35	1,068,287
Jun 27, 2024	49.52	51.70	49.50	51.20	51.20	1,092,507
Jun 26, 2024	50.45	50.70	49.36	49.52	49.52	887,373
Jun 25, 2024	52.05	52.50	50.05	50.45	50.45	936,189
Jun 24, 2024	52.50	52.75	51.35	52.05	52.05	1,155,867
Jun 21, 2024	52.75	53.00	52.00	52.50	52.50	912,279
Jun 20, 2024	52.55	53.55	52.05	52.70	52.70	1,207,448
Jun 14, 2024	51.80	52.50	50.45	52.30	52.30	996,573
Jun 13, 2024	51.00	52.10	50.60	51.45	51.45	1,121,006
Jun 12, 2024	49.12	53.00	49.12	51.00	51.00	1,836,748
Jun 11, 2024	50.00	51.45	47.68	50.55	50.55	3,175,700
Jun 10, 2024	52.80	54.30	52.15	52.45	52.45	1,239,976
Jun 7, 2024	55.85	56.10	52.80	52.80	52.80	1,480,868
Jun 6, 2024	55.15	58.05	55.15	55.65	55.65	1,825,406
Jun 5, 2024	55.80	56.15	54.00	55.15	55.15	1,297,769
Jun 4, 2024	55.70	56.75	55.55	55.80	55.80	1,021,001
Jun 3, 2024	56.25	56.60	54.95	55.90	55.90	1,178,616
May 31, 2024	55.25	56.75	55.00	56.25	56.25	1,588,155
May 30, 2024	54.50	55.35	54.20	55.25	55.25	1,161,203
May 29, 2024	55.75	56.25	54.20	54.50	54.50	1,261,703
May 28, 2024	56.35	57.00	55.65	55.65	55.65	1,319,895
May 27, 2024	58.85	59.05	56.05	56.35	56.35	1,540,797
May 24, 2024	58.20	59.65	57.20	58.85	58.85	1,984,729
May 23, 2024	60.35	60.70	58.20	58.20	58.20	1,570,697
May 22, 2024	60.30	61.45	60.00	60.35	60.35	1,387,505
May 21, 2024	61.35	61.95	59.45	60.25	60.25	1,995,531
May 20, 2024	62.60	62.85	61.20	61.20	61.20	1,661,392
May 17, 2024	63.00	63.60	62.60	62.60	62.60	1,834,838
May 16, 2024	62.50	63.55	61.90	62.90	62.90	1,298,985
May 15, 2024	61.95	63.60	61.70	62.40	62.40	1,939,499
May 14, 2024	61.80	63.00	61.50	61.95	61.95	1,462,431
May 13, 2024	65.05	65.20	61.80	61.80	61.80	2,089,230

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hat-San Gemi Insaa Bakim Onarim Deniz Nakliyat Sanayi ve Ticaret Anonim Sirketi (HATSN.IS)