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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 43.2253
CLOSE 43.1445
Low
LOW 34.5
High
HIGH 57.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 45.22 | 45.58 | 45.12 | 45.48 |
| 01/02/2025 | 45 | 47.8 | 45 | 47.08 |
| 01/05/2025 | 47.08 | 48.4 | 47 | 47.92 |
| 01/06/2025 | 47.92 | 48.28 | 47.3 | 47.4 |
| 01/07/2025 | 47.4 | 47.4 | 46.24 | 46.3 |
| 01/08/2025 | 46.46 | 46.92 | 46.16 | 46.46 |
| 01/09/2025 | 46.5 | 46.6 | 45.8 | 45.94 |
| 01/12/2025 | 45.54 | 45.94 | 44.1 | 44.4 |
| 01/13/2025 | 44.4 | 44.92 | 43.98 | 44.42 |
| 01/14/2025 | 44.42 | 44.58 | 43.9 | 44.36 |
| 01/15/2025 | 44.36 | 45.06 | 44 | 45.02 |
| 01/16/2025 | 45.06 | 45.16 | 44.48 | 44.7 |
| 01/19/2025 | 44.7 | 45.2 | 44.32 | 44.46 |
| 01/20/2025 | 44.28 | 44.28 | 43.64 | 43.68 |
| 01/21/2025 | 43.68 | 44.02 | 43 | 43.62 |
| 01/22/2025 | 43.62 | 46.22 | 43.5 | 45.26 |
| 01/23/2025 | 45.26 | 45.96 | 44.56 | 45.6 |
| 01/26/2025 | 45.6 | 45.6 | 44.56 | 44.62 |
| 01/27/2025 | 44.62 | 45.76 | 44.08 | 44.24 |
| 01/28/2025 | 44.24 | 44.66 | 43.64 | 43.7 |
| 01/29/2025 | 43.72 | 44.1 | 43.58 | 43.66 |
| 01/30/2025 | 43.8 | 43.84 | 42.9 | 43.44 |
| 02/02/2025 | 43.3 | 43.42 | 42.36 | 42.5 |
| 02/03/2025 | 42.6 | 43.22 | 42.42 | 42.94 |
| 02/04/2025 | 42.9 | 43 | 41.34 | 41.58 |
| 02/05/2025 | 41.58 | 44.08 | 41.58 | 42.54 |
| 02/06/2025 | 42.4 | 44.08 | 42.4 | 43.66 |
| 02/09/2025 | 43.66 | 44.12 | 42.74 | 42.74 |
| 02/10/2025 | 42.6 | 42.9 | 42.06 | 42.06 |
| 02/11/2025 | 42.06 | 42.44 | 41.2 | 41.2 |
| 02/12/2025 | 41.2 | 42.72 | 41.1 | 41.92 |
| 02/13/2025 | 41.92 | 42.14 | 41.1 | 41.28 |
| 02/16/2025 | 41.28 | 41.8 | 41.2 | 41.2 |
| 02/17/2025 | 41.24 | 41.74 | 40.54 | 41.32 |
| 02/18/2025 | 41.3 | 41.38 | 40 | 40.22 |
| 02/19/2025 | 40.28 | 40.92 | 40.14 | 40.62 |
| 02/20/2025 | 40.62 | 41.9 | 39.52 | 40.22 |
| 02/23/2025 | 40.28 | 41.16 | 40.28 | 40.44 |
| 02/24/2025 | 40.5 | 40.5 | 38.88 | 38.92 |
| 02/25/2025 | 38.92 | 39.02 | 38.32 | 38.52 |
| 02/26/2025 | 38.52 | 39.24 | 38.4 | 38.96 |
| 02/27/2025 | 39.42 | 39.48 | 38.82 | 39 |
| 03/02/2025 | 39.42 | 39.42 | 37.74 | 38.6 |
| 03/03/2025 | 38.6 | 38.72 | 37.6 | 37.76 |
| 03/04/2025 | 37.76 | 40 | 37.58 | 39.28 |
| 03/05/2025 | 39.42 | 41 | 39.42 | 41 |
| 03/06/2025 | 41 | 43 | 40.62 | 43 |
| 03/09/2025 | 43 | 44.4 | 43 | 44.06 |
| 03/10/2025 | 42.04 | 43.6 | 42.04 | 43.2 |
| 03/11/2025 | 43.2 | 43.5 | 42.14 | 42.7 |
| 03/12/2025 | 42.74 | 43.78 | 42.74 | 43.5 |
| 03/13/2025 | 43.6 | 44.2 | 43.08 | 44.1 |
| 03/16/2025 | 44.62 | 44.78 | 43.48 | 43.76 |
| 03/17/2025 | 43.76 | 44 | 42.5 | 43.66 |
| 03/18/2025 | 40 | 42.2 | 39.3 | 39.3 |
| 03/19/2025 | 39.3 | 40.58 | 38.5 | 39.06 |
| 03/20/2025 | 38.88 | 39 | 35.4 | 37.16 |
| 03/23/2025 | 37.14 | 38.56 | 35.4 | 37.5 |
| 03/24/2025 | 37.72 | 39.04 | 37.72 | 38.64 |
| 03/25/2025 | 38.48 | 39 | 38.1 | 38.6 |
| 03/26/2025 | 38.64 | 39.74 | 38.62 | 38.68 |
| 03/27/2025 | 38.68 | 39.02 | 37.4 | 39 |
| 04/01/2025 | 39.04 | 39.92 | 39.04 | 39.54 |
| 04/02/2025 | 39.54 | 39.86 | 38.74 | 38.94 |
| 04/03/2025 | 38.9 | 39.18 | 38.08 | 38.3 |
| 04/06/2025 | 37.48 | 38.18 | 36.5 | 37.8 |
| 04/07/2025 | 38 | 38.6 | 38 | 38.26 |
| 04/08/2025 | 38.1 | 38.9 | 37.7 | 37.9 |
| 04/09/2025 | 38.6 | 39 | 37.9 | 38.2 |
| 04/10/2025 | 38.2 | 39.4 | 37.84 | 38.72 |
| 04/13/2025 | 38.74 | 42.1 | 38.74 | 40.08 |
| 04/14/2025 | 40.12 | 40.34 | 39.32 | 39.44 |
| 04/15/2025 | 39.38 | 39.82 | 38.38 | 38.64 |
| 04/16/2025 | 38.64 | 39.7 | 38.24 | 38.92 |
| 04/17/2025 | 38.96 | 39.38 | 38.1 | 38.4 |
| 04/20/2025 | 38.42 | 38.68 | 38.04 | 38.16 |
| 04/21/2025 | 38.18 | 38.52 | 37.4 | 37.54 |
| 04/23/2025 | 37.54 | 38.62 | 37.14 | 38.08 |
| 04/24/2025 | 38.14 | 39.16 | 37.92 | 38.6 |
| 04/27/2025 | 39 | 39.46 | 37.9 | 37.94 |
| 04/28/2025 | 38 | 39.72 | 37.64 | 38.8 |
| 04/29/2025 | 38.82 | 39.08 | 37.9 | 38.12 |
| 05/01/2025 | 38.12 | 41.42 | 38.12 | 40.52 |
| 05/04/2025 | 40.88 | 44.04 | 40.88 | 41.66 |
| 05/05/2025 | 42.52 | 42.7 | 39.7 | 39.88 |
| 05/06/2025 | 39.88 | 39.88 | 38 | 38.18 |
| 05/07/2025 | 38.32 | 39.84 | 37.94 | 39.7 |
| 05/08/2025 | 40 | 40.88 | 39.02 | 39.58 |
| 05/11/2025 | 39.7 | 41.04 | 39.7 | 40.26 |
| 05/12/2025 | 40.28 | 40.9 | 39.52 | 40.9 |
| 05/13/2025 | 41 | 41.58 | 40.28 | 40.5 |
| 05/14/2025 | 40.72 | 41.18 | 40.22 | 40.38 |
| 05/15/2025 | 40.5 | 41.08 | 40.24 | 40.64 |
| 05/19/2025 | 40.7 | 42.04 | 40.2 | 41.24 |
| 05/20/2025 | 41.3 | 41.64 | 40 | 40.02 |
| 05/21/2025 | 40.2 | 41.16 | 39.18 | 40.3 |
| 05/22/2025 | 40.28 | 40.44 | 39.5 | 39.74 |
| 05/25/2025 | 39.74 | 41.54 | 39.44 | 41.18 |
| 05/26/2025 | 41 | 42 | 38.4 | 38.7 |
| 05/27/2025 | 38.8 | 39.74 | 38.14 | 38.2 |
| 05/28/2025 | 38.3 | 38.76 | 37.72 | 37.72 |
| 05/29/2025 | 37.78 | 38.48 | 37.04 | 37.7 |
| 06/01/2025 | 37.7 | 37.76 | 37 | 37.16 |
| 06/02/2025 | 37.46 | 38.14 | 37.16 | 37.98 |
| 06/03/2025 | 37.98 | 38.66 | 37.86 | 38.66 |
| 06/04/2025 | 38.66 | 38.88 | 38.2 | 38.74 |
| 06/09/2025 | 38.9 | 39.48 | 38.9 | 39.22 |
| 06/10/2025 | 39.26 | 39.4 | 38.74 | 39.04 |
| 06/11/2025 | 38.92 | 38.92 | 38.02 | 38.36 |
| 06/12/2025 | 35.04 | 37.22 | 35.04 | 36.82 |
| 06/15/2025 | 36.82 | 37.16 | 36.2 | 36.68 |
| 06/16/2025 | 36.54 | 36.98 | 36.3 | 36.56 |
| 06/17/2025 | 36.52 | 36.52 | 35.46 | 35.52 |
| 06/18/2025 | 35.5 | 36.18 | 34.9 | 34.9 |
| 06/19/2025 | 34.98 | 36.2 | 34.7 | 35.4 |
| 06/22/2025 | 35 | 35.02 | 34.5 | 34.54 |
| 06/23/2025 | 35.4 | 35.98 | 35.24 | 35.6 |
| 06/24/2025 | 35.6 | 37.14 | 35.4 | 36.1 |
| 06/25/2025 | 36.4 | 37.42 | 35.38 | 35.9 |
| 06/26/2025 | 35.94 | 37.02 | 35.12 | 36.08 |
| 06/29/2025 | 36.08 | 37.04 | 36.08 | 36.88 |
| 06/30/2025 | 36.88 | 38.1 | 36.66 | 37.68 |
| 07/01/2025 | 40.28 | 40.78 | 39 | 39.04 |
| 07/02/2025 | 39.2 | 39.76 | 38.7 | 39.24 |
| 07/03/2025 | 39.24 | 42.6 | 38.7 | 42.06 |
| 07/06/2025 | 41.1 | 42.68 | 40.88 | 41 |
| 07/07/2025 | 41.4 | 41.56 | 39.42 | 41 |
| 07/08/2025 | 40.98 | 41.2 | 40.48 | 40.64 |
| 07/09/2025 | 40.64 | 41.18 | 40.54 | 40.62 |
| 07/10/2025 | 40.66 | 40.9 | 40.1 | 40.2 |
| 07/13/2025 | 40 | 41.06 | 39.92 | 40.5 |
| 07/15/2025 | 40.5 | 42.06 | 40.08 | 40.4 |
| 07/16/2025 | 40.6 | 42 | 40.6 | 41.56 |
| 07/17/2025 | 41.86 | 42.98 | 41.18 | 42.82 |
| 07/20/2025 | 43.5 | 45.7 | 43.5 | 43.92 |
| 07/21/2025 | 43.98 | 43.98 | 42.98 | 43.18 |
| 07/22/2025 | 43.18 | 43.82 | 42.54 | 42.62 |
| 07/23/2025 | 42.8 | 43.26 | 42.46 | 42.98 |
| 07/24/2025 | 43 | 43.54 | 42.56 | 43.12 |
| 07/27/2025 | 43.16 | 43.6 | 42.68 | 43.08 |
| 07/28/2025 | 43.1 | 43.38 | 42.58 | 42.58 |
| 07/29/2025 | 42.6 | 43.44 | 42.6 | 43.38 |
| 07/30/2025 | 43.42 | 44 | 43.22 | 43.8 |
| 07/31/2025 | 43.8 | 45.88 | 43.14 | 44.46 |
| 08/03/2025 | 44.48 | 46.9 | 44.48 | 45.84 |
| 08/04/2025 | 46.08 | 46.84 | 45.44 | 46.32 |
| 08/05/2025 | 46.4 | 46.5 | 45.98 | 46.42 |
| 08/06/2025 | 48.7 | 49.14 | 46.82 | 46.82 |
| 08/07/2025 | 46.84 | 49 | 46.52 | 47.4 |
| 08/10/2025 | 47.98 | 49.1 | 47.9 | 48.28 |
| 08/11/2025 | 48.46 | 48.46 | 46.72 | 46.94 |
| 08/12/2025 | 47.1 | 47.7 | 46.44 | 47.18 |
| 08/13/2025 | 47.02 | 47.78 | 46.54 | 47.12 |
| 08/14/2025 | 47.04 | 48.84 | 46.9 | 48.82 |
| 08/17/2025 | 49 | 50.6 | 48.48 | 49.86 |
| 08/18/2025 | 49.98 | 52.35 | 49.36 | 52.35 |
| 08/19/2025 | 52.4 | 52.65 | 49.78 | 51.1 |
| 08/20/2025 | 51 | 52.25 | 50.55 | 52.15 |
| 08/21/2025 | 52.15 | 55.9 | 51.8 | 54.6 |
| 08/24/2025 | 55.6 | 57.05 | 53.45 | 53.8 |
| 08/25/2025 | 53.85 | 54.9 | 53.35 | 53.5 |
| 08/26/2025 | 53.55 | 54.45 | 52.8 | 54.1 |
| 08/27/2025 | 54.75 | 55.95 | 52.05 | 54.7 |
| 08/28/2025 | 54.9 | 54.95 | 53.2 | 53.35 |
| 08/31/2025 | 53.4 | 54.7 | 53.1 | 54.45 |
| 09/01/2025 | 54.45 | 55.25 | 51.1 | 53.5 |
| 09/02/2025 | 53.1 | 55 | 52.2 | 54.55 |
| 09/03/2025 | 54.55 | 56.3 | 54.5 | 55.7 |
| 09/04/2025 | 56 | 56.3 | 54.2 | 54.8 |
| 09/07/2025 | 53.35 | 54.55 | 52.8 | 54.4 |
| 09/08/2025 | 54 | 54.65 | 53.45 | 53.5 |
| 09/09/2025 | 53.65 | 54.5 | 52.4 | 52.45 |
| 09/10/2025 | 52.45 | 54.3 | 52.25 | 52.35 |
| 09/11/2025 | 52.35 | 52.5 | 50.9 | 51.05 |
| 09/14/2025 | 51.05 | 54.7 | 49.64 | 54.6 |
| 09/15/2025 | 54.6 | 55.9 | 53.65 | 55.25 |
| 09/16/2025 | 55.25 | 55.5 | 53.5 | 53.55 |
| 09/17/2025 | 53.65 | 54.85 | 53.1 | 53.35 |
| 09/18/2025 | 53.35 | 54.5 | 52.75 | 54.45 |
| 09/21/2025 | 55.45 | 56.1 | 53.9 | 54.55 |
| 09/22/2025 | 53.9 | 55.45 | 52.95 | 52.95 |
| 09/23/2025 | 52.95 | 53.55 | 51.8 | 51.9 |
| 09/24/2025 | 52.1 | 52.7 | 51.15 | 51.95 |
| 09/25/2025 | 51.95 | 52.85 | 51 | 51 |
| 09/28/2025 | 53 | 53 | 49.92 | 50 |
| 09/29/2025 | 50.7 | 50.7 | 47.76 | 47.82 |
| 09/30/2025 | 48 | 49 | 46 | 48.44 |
| 10/01/2025 | 48.44 | 50.25 | 47 | 49.44 |
| 10/02/2025 | 49.96 | 49.96 | 47.88 | 48.94 |
| 10/05/2025 | 48.94 | 49.72 | 47.76 | 47.92 |
| 10/06/2025 | 47.92 | 49.1 | 47.5 | 48.74 |
| 10/07/2025 | 48.72 | 48.92 | 47.7 | 47.8 |
| 10/08/2025 | 52.55 | 52.55 | 49.9 | 49.9 |
| 10/09/2025 | 52 | 52 | 49.12 | 49.9 |
| 10/12/2025 | 49 | 49.22 | 47.2 | 47.9 |
| 10/13/2025 | 47.92 | 48.02 | 45.46 | 45.46 |
| 10/14/2025 | 45.46 | 46.62 | 45.44 | 46.52 |
| 10/15/2025 | 46.6 | 47.94 | 46.32 | 47.18 |
| 10/16/2025 | 47.48 | 47.48 | 44.84 | 45.96 |
| 10/19/2025 | 46.1 | 46.22 | 45.18 | 45.6 |
| 10/20/2025 | 45.84 | 48.14 | 44.74 | 47.8 |
| 10/21/2025 | 47.6 | 48.2 | 46.9 | 47 |
| 10/22/2025 | 45.6 | 45.6 | 44 | 44.14 |
| 10/23/2025 | 44.2 | 45.74 | 43.8 | 45.22 |
| 10/26/2025 | 45.14 | 45.32 | 44.6 | 44.72 |
| 10/27/2025 | 44.72 | 44.9 | 44.5 | 44.58 |
| 10/29/2025 | 44.58 | 45.3 | 44.58 | 45.22 |
| 10/30/2025 | 45.4 | 46.18 | 44.9 | 46.14 |
| 11/02/2025 | 46.54 | 47.7 | 46 | 47.1 |
| 11/03/2025 | 47.1 | 47.16 | 45.4 | 46.48 |
| 11/04/2025 | 46.48 | 46.7 | 45.7 | 46.1 |
| 11/05/2025 | 46.1 | 46.38 | 45.66 | 46 |
| 11/06/2025 | 45.98 | 45.98 | 44.52 | 44.64 |
| 11/09/2025 | 44.64 | 44.98 | 44.2 | 44.5 |
| 11/10/2025 | 44.4 | 44.4 | 42.34 | 43 |
| 11/11/2025 | 42.82 | 43.42 | 41.6 | 41.6 |
| 11/12/2025 | 41.6 | 41.84 | 40.64 | 40.64 |
| 11/13/2025 | 40.84 | 41.56 | 40.66 | 40.9 |
| 11/16/2025 | 40.96 | 42.5 | 40.96 | 42.22 |
| 11/17/2025 | 42.22 | 42.3 | 41.46 | 42.08 |
| 11/18/2025 | 42.08 | 43.04 | 41.68 | 41.8 |
| 11/19/2025 | 41.8 | 42.06 | 41.1 | 41.2 |
| 11/20/2025 | 41.2 | 41.2 | 40.24 | 40.74 |
| 11/23/2025 | 40.6 | 41.02 | 40.4 | 40.7 |
| 11/24/2025 | 40.78 | 40.94 | 39.88 | 39.92 |
| 11/25/2025 | 39.92 | 40.42 | 39.58 | 39.86 |
| 11/26/2025 | 39.88 | 40.12 | 39.68 | 39.88 |
| 11/27/2025 | 39.92 | 40.04 | 39.44 | 39.7 |
| 11/30/2025 | 39.7 | 40.46 | 39.66 | 40.2 |
| 12/01/2025 | 40.24 | 42.46 | 40.24 | 41.46 |
| 12/02/2025 | 41.88 | 44.44 | 41.46 | 44 |
| 12/03/2025 | 44.02 | 44.2 | 41.96 | 41.96 |
| 12/04/2025 | 41.96 | 42.7 | 40 | 41.16 |
| 12/07/2025 | 41.18 | 41.56 | 40.9 | 41.2 |
| 12/08/2025 | 41.06 | 41.16 | 40.52 | 40.84 |
| 12/09/2025 | 40.54 | 41.08 | 40.48 | 40.54 |
| 12/10/2025 | 40.54 | 40.8 | 40.12 | 40.28 |
| 12/11/2025 | 40.28 | 40.58 | 40.08 | 40.24 |
| 12/14/2025 | 40.24 | 40.7 | 40.22 | 40.32 |
| 12/15/2025 | 40.32 | 40.48 | 39.8 | 39.8 |
| 12/16/2025 | 39.8 | 40.78 | 39.76 | 39.86 |
| 12/17/2025 | 39.78 | 40.94 | 39.76 | 40.12 |
| 12/18/2025 | 40.18 | 40.18 | 39.78 | 40.04 |
| 12/21/2025 | 40.4 | 40.68 | 39.76 | 39.96 |
| 12/22/2025 | 39.94 | 40.02 | 39 | 39.08 |
| 12/23/2025 | 39.08 | 39.92 | 39.02 | 39.2 |
| 12/24/2025 | 39.2 | 39.42 | 39.12 | 39.26 |
| 12/25/2025 | 39.34 | 39.34 | 38.94 | 39 |
| 12/28/2025 | 39 | 39.12 | 37.84 | 38 |
| 12/29/2025 | 38.26 | 38.36 | 37.84 | 38.2 |
| 12/30/2025 | 38.2 | 38.82 | 38.2 | 38.64 |