HATSN
HAT-SAN GEMİ İNŞAA BAKIM ONARIM DENİZ NAKLİYAT SANAYİ VE TİCARET A.Ş.
15:10:00
58.85 ₺
-2.200 (%-3.60)
Previous Close: 61.05·
Volatility: 5.490
Day Low₺58.4
Day High₺61.75
Market Data
Spot Rate
B:58.85
A:58.9
Week over week (WoW)
+10.52%
Month over month (MoM)
+1.38%
Year to date (YTD)
+52.30%
Year over year (YoY)
+65.68%
HATSN: HAT-SAN GEMİ İNŞAA BAKIM ONARIM DENİZ NAKLİYAT SANAYİ VE TİCARET A.Ş. Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 43.7202
CLOSE 43.732
Low
LOW 34.4
High
HIGH 67.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 38.84 | 39.78 | 38.6 | 39.42 |
| 01/04/2026 | 39.56 | 39.62 | 38.72 | 39.48 |
| 01/05/2026 | 39.5 | 39.84 | 39.18 | 39.44 |
| 01/06/2026 | 39.64 | 39.86 | 39.14 | 39.14 |
| 01/07/2026 | 39.14 | 39.28 | 38.36 | 39.06 |
| 01/08/2026 | 39.06 | 39.32 | 38.98 | 39.3 |
| 01/11/2026 | 39.38 | 39.64 | 39.2 | 39.54 |
| 01/12/2026 | 39.58 | 39.98 | 39.3 | 39.94 |
| 01/13/2026 | 40.02 | 40.88 | 39.82 | 39.98 |
| 01/14/2026 | 39.98 | 41 | 39.72 | 41 |
| 01/15/2026 | 41 | 41.06 | 40.46 | 40.66 |
| 01/18/2026 | 40.7 | 42.06 | 40.7 | 41.52 |
| 01/19/2026 | 41.68 | 41.68 | 40.72 | 40.82 |
| 01/20/2026 | 40.9 | 41.1 | 40.08 | 40.62 |
| 01/21/2026 | 40.7 | 41.44 | 40.7 | 41.3 |
| 01/22/2026 | 41.6 | 41.74 | 41.08 | 41.3 |
| 01/25/2026 | 41.12 | 41.56 | 40.9 | 41.48 |
| 01/26/2026 | 41.54 | 43.92 | 41.48 | 42.5 |
| 01/27/2026 | 42.92 | 43.7 | 41.78 | 41.78 |
| 01/28/2026 | 41.8 | 45.8 | 41.22 | 43.94 |
| 01/29/2026 | 44.08 | 44.12 | 42.14 | 42.54 |
| 02/01/2026 | 42.36 | 42.36 | 41.18 | 41.5 |
| 02/02/2026 | 41.7 | 42.44 | 41.44 | 41.78 |
| 02/03/2026 | 42.22 | 45.38 | 42 | 45 |
| 02/04/2026 | 45 | 48.36 | 44.64 | 45.86 |
| 02/05/2026 | 45.7 | 45.7 | 43.84 | 44.52 |
| 02/08/2026 | 41.5 | 43.64 | 41.02 | 42.44 |
| 02/09/2026 | 42.46 | 42.8 | 41.7 | 41.7 |
| 02/10/2026 | 41.66 | 42 | 40.74 | 41.02 |
| 02/11/2026 | 41.1 | 41.76 | 40.98 | 41.32 |
| 02/12/2026 | 41.32 | 41.36 | 40.4 | 40.78 |
| 02/15/2026 | 40.96 | 41.46 | 40.9 | 41.18 |
| 02/16/2026 | 41.18 | 41.98 | 41 | 41.84 |
| 02/17/2026 | 42.1 | 42.38 | 40.78 | 40.96 |
| 02/18/2026 | 40.96 | 41.06 | 39.14 | 39.3 |
| 02/19/2026 | 39.54 | 39.66 | 38.78 | 39.2 |
| 02/22/2026 | 39.42 | 39.82 | 39.2 | 39.26 |
| 02/23/2026 | 39.26 | 39.26 | 38.48 | 38.48 |
| 02/24/2026 | 38.6 | 38.64 | 37.44 | 37.58 |
| 02/25/2026 | 37.8 | 38.38 | 37.48 | 38.04 |
| 02/26/2026 | 38.08 | 39.46 | 37.9 | 38.18 |
| 03/01/2026 | 34.4 | 37 | 34.4 | 36.72 |
| 03/02/2026 | 36.5 | 37.42 | 36.04 | 36.74 |
| 03/03/2026 | 36.7 | 37.44 | 36.42 | 36.8 |
| 03/04/2026 | 36.8 | 38.46 | 36.8 | 37.92 |
| 03/05/2026 | 37.92 | 38.18 | 36.8 | 37.26 |
| 03/08/2026 | 37 | 37.06 | 36.14 | 36.66 |
| 03/09/2026 | 37.7 | 37.7 | 37 | 37.52 |
| 03/10/2026 | 37.5 | 37.64 | 36.88 | 37.1 |
| 03/11/2026 | 37.04 | 37.36 | 36.88 | 37.02 |
| 03/12/2026 | 36.94 | 37 | 36.58 | 36.98 |
| 03/15/2026 | 37.2 | 37.44 | 36.9 | 37 |
| 03/16/2026 | 37.1 | 37.38 | 37.04 | 37.08 |
| 03/17/2026 | 37.18 | 38.22 | 37.1 | 37.32 |
| 03/18/2026 | 37.22 | 37.5 | 37.14 | 37.3 |
| 03/22/2026 | 37.2 | 37.7 | 36.58 | 37.54 |
| 03/23/2026 | 37.52 | 37.52 | 36.82 | 36.86 |
| 03/24/2026 | 37.16 | 37.34 | 36.88 | 36.9 |
| 03/25/2026 | 36.9 | 37.18 | 36.78 | 36.78 |
| 03/26/2026 | 38.6 | 39.3 | 37.28 | 37.44 |
| 03/29/2026 | 37.44 | 37.8 | 36.8 | 37.42 |
| 03/30/2026 | 37.46 | 37.68 | 36.94 | 37.08 |
| 03/31/2026 | 37.4 | 37.66 | 37.2 | 37.58 |
| 04/01/2026 | 37.5 | 38.04 | 37.22 | 37.68 |
| 04/02/2026 | 37.68 | 38.18 | 37.48 | 37.7 |
| 04/05/2026 | 37.84 | 38.8 | 37.72 | 38.42 |
| 04/06/2026 | 38.9 | 39.12 | 37.14 | 37.42 |
| 04/07/2026 | 38.34 | 41 | 38.12 | 39.36 |
| 04/08/2026 | 39.36 | 40.98 | 39 | 39.72 |
| 04/09/2026 | 40.44 | 40.74 | 39.9 | 40.2 |
| 04/12/2026 | 40.06 | 41.48 | 39.54 | 40.8 |
| 04/13/2026 | 41.08 | 42.66 | 40.82 | 41.02 |
| 04/14/2026 | 41.08 | 41.38 | 40.32 | 40.48 |
| 04/15/2026 | 40.74 | 41.2 | 40.3 | 40.48 |
| 04/16/2026 | 40.52 | 41.84 | 40.46 | 41.3 |
| 04/19/2026 | 41.3 | 41.7 | 41.06 | 41.12 |
| 04/20/2026 | 41.2 | 45.22 | 40.56 | 45.22 |
| 04/21/2026 | 46.7 | 48 | 43.38 | 43.4 |
| 04/23/2026 | 43.46 | 46.28 | 43 | 45.3 |
| 04/26/2026 | 46.5 | 47.7 | 45.32 | 45.58 |
| 04/27/2026 | 45.7 | 45.98 | 42.76 | 42.88 |
| 04/28/2026 | 42.64 | 45.4 | 42.64 | 45.14 |
| 04/29/2026 | 43.22 | 44.56 | 43.22 | 44 |
| 05/03/2026 | 44.5 | 44.98 | 42.82 | 42.9 |
| 05/04/2026 | 42.96 | 47.18 | 42.72 | 47.18 |
| 05/05/2026 | 48.5 | 51.45 | 47.44 | 49.4 |
| 05/06/2026 | 49.4 | 50.6 | 48.5 | 48.8 |
| 05/07/2026 | 49.3 | 51.8 | 47.92 | 49.6 |
| 05/10/2026 | 49.58 | 52.75 | 49.18 | 51 |
| 05/11/2026 | 51.05 | 51.95 | 49.54 | 49.6 |
| 05/12/2026 | 50 | 50.15 | 46.96 | 47.46 |
| 05/13/2026 | 47.98 | 52.2 | 47.88 | 52.2 |
| 05/14/2026 | 53.3 | 55.85 | 51 | 53.1 |
| 05/17/2026 | 52.5 | 53.4 | 48.42 | 49.72 |
| 05/19/2026 | 49.8 | 52.55 | 49 | 49 |
| 05/20/2026 | 49.48 | 51.35 | 45 | 45 |
| 05/21/2026 | 44.3 | 48.4 | 44.3 | 48 |
| 05/24/2026 | 48 | 52.8 | 47.98 | 52.8 |
| 05/25/2026 | 53.8 | 58.05 | 53.05 | 58.05 |
| 05/31/2026 | 61.3 | 61.8 | 56.3 | 56.3 |
| 06/01/2026 | 56.25 | 60.6 | 55.25 | 59 |
| 06/02/2026 | 59 | 62.95 | 57 | 57.85 |
| 06/03/2026 | 58.45 | 61.05 | 56.2 | 57.1 |
| 06/04/2026 | 57.05 | 62.8 | 56.1 | 62.8 |
| 06/07/2026 | 63.75 | 67.5 | 61.15 | 63 |
| 06/08/2026 | 63.45 | 65 | 58.65 | 60.55 |
| 06/09/2026 | 60.55 | 61.4 | 56.9 | 56.95 |
| 06/10/2026 | 57.1 | 58.75 | 53.45 | 53.8 |
| 06/11/2026 | 55.2 | 55.6 | 53.1 | 53.25 |
| 06/14/2026 | 55.15 | 58.05 | 54.55 | 54.6 |
| 06/15/2026 | 55.15 | 57.45 | 53.7 | 56 |
| 06/16/2026 | 56.45 | 61.6 | 56.45 | 61.6 |
| 06/17/2026 | 63.6 | 67.7 | 61 | 61.05 |
| 06/18/2026 | 60.4 | 61.75 | 58.4 | 58.85 |