Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

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

Compare
43.52
+0.02
+(0.05%)
As of 1:08:15 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202543.6044.2043.0843.5243.52572,462
Mar 13, 202542.7443.7842.7443.5043.50847,802
Mar 12, 202543.2043.5042.1442.7042.70985,530
Mar 11, 202542.0443.6042.0443.2043.20995,513
Mar 10, 202543.0044.4043.0044.0644.061,380,843
Mar 7, 202541.0043.0040.6243.0043.001,838,125
Mar 6, 202539.4241.0039.4241.0041.001,113,720
Mar 5, 202537.7640.0037.5839.2839.28917,739
Mar 4, 202538.6038.7237.6037.7637.76757,610
Mar 3, 202539.4239.4237.7438.6038.601,733,409
Feb 28, 202539.4239.4838.8239.0039.00496,895
Feb 27, 202538.5239.2438.4038.9638.96459,429
Feb 26, 202538.9239.0238.3238.5238.52613,160
Feb 25, 202540.5040.5038.8838.9238.92760,895
Feb 24, 202540.2841.1640.2840.4440.44588,204
Feb 21, 202540.6241.9039.5240.2240.221,333,422
Feb 20, 202540.2840.9240.1440.6240.62716,499
Feb 19, 202541.3041.3840.0040.2240.22736,583
Feb 18, 202541.2441.7440.5441.3241.32608,740
Feb 17, 202541.2841.8041.2041.2041.20565,184
Feb 14, 202541.9242.1441.1041.2841.28567,381
Feb 13, 202541.2042.7241.1041.9241.92961,861
Feb 12, 202542.0642.4441.2041.2041.20602,103
Feb 11, 202542.6042.9042.0642.0642.06454,703
Feb 10, 202543.6644.1242.7442.7442.74587,925
Feb 7, 202542.4044.0842.4043.6643.66863,808
Feb 6, 202541.5844.0841.5842.5442.54664,920
Feb 5, 202542.9043.0041.3441.5841.58765,120
Feb 4, 202542.6043.2242.4242.9442.94424,172
Feb 3, 202543.3043.4242.3642.5042.50564,993
Jan 31, 202543.8043.8442.9043.4443.44531,753
Jan 30, 202543.7244.1043.5843.6643.66546,712
Jan 29, 202544.2444.6643.6443.7043.70585,224
Jan 28, 202544.6245.7644.0844.2444.24938,524
Jan 27, 202545.6045.6044.5644.6244.62696,585
Jan 24, 202545.2645.9644.5645.6045.601,006,236
Jan 23, 202543.6246.2243.5045.2645.261,942,041
Jan 22, 202543.6844.0243.0043.6243.62537,270
Jan 21, 202544.2844.2843.6443.6843.68612,195
Jan 20, 202544.7045.2044.3244.4644.46807,728
Jan 17, 202545.0645.1644.4844.7044.70571,955
Jan 16, 202544.3645.0644.0045.0245.02565,218
Jan 15, 202544.4244.5843.9044.3644.36455,143
Jan 14, 202544.4044.9243.9844.4244.42552,949
Jan 13, 202545.5445.9444.1044.4044.401,030,068
Jan 10, 202546.5046.6045.8045.9445.94685,651
Jan 9, 202546.4646.9246.1646.4646.46571,072
Jan 8, 202547.4047.4046.2446.3046.30880,316
Jan 7, 202547.9248.2847.3047.4047.401,128,546
Jan 6, 202547.0848.4047.0047.9247.921,647,955
Jan 3, 202545.0047.8045.0047.0847.083,133,680
Jan 2, 202545.2245.5845.1245.4845.48702,300
Dec 31, 202445.4447.0045.1645.2245.221,980,571
Dec 30, 202445.7246.0844.9845.0845.08878,722
Dec 27, 202445.3445.8244.9845.7245.72869,926
Dec 26, 202445.4845.9445.1445.2445.24770,333
Dec 25, 202445.6045.8445.3645.3645.36443,118
Dec 24, 202445.6846.2044.8445.3645.36658,695
Dec 23, 202445.9047.5045.5045.6845.681,734,724
Dec 20, 202445.4045.5444.6845.0045.00530,818
Dec 19, 202445.7845.8845.0045.4245.42723,632
Dec 18, 202447.0247.4245.6645.8445.84750,962
Dec 17, 202447.4447.7246.4847.0247.02808,043
Dec 16, 202447.3248.4047.3247.3447.341,201,667
Dec 13, 202446.0047.3445.6847.3047.301,041,973
Dec 12, 202446.5046.9445.8846.0046.00831,375
Dec 11, 202447.8648.3646.0046.5046.501,089,544
Dec 10, 202448.9248.9447.6647.8647.861,376,546
Dec 9, 202450.2551.5048.6248.9248.922,586,047
Dec 6, 202447.9049.5647.3849.0049.002,510,493
Dec 5, 202447.2247.9047.0047.6047.60831,073
Dec 4, 202447.5647.8847.0647.2247.221,055,481
Dec 3, 202448.0048.1247.3247.5647.561,208,644
Dec 2, 202447.6048.0046.8847.8447.841,007,038
Nov 29, 202447.2047.7046.5247.6647.66842,853
Nov 28, 202447.1447.3446.1847.2047.201,013,234
Nov 27, 202447.4448.0447.0647.1447.141,013,746
Nov 26, 202447.7847.7846.9847.4047.401,659,766
Nov 25, 202448.1448.3447.1847.7847.781,974,439
Nov 22, 202448.5049.3847.0248.2848.285,444,443
Nov 21, 202443.9644.9643.5044.9044.90881,737
Nov 20, 202444.9445.5443.8043.9243.921,127,219
Nov 19, 202444.7445.2043.7444.9444.941,371,960
Nov 18, 202445.6845.8844.3044.8044.801,291,236
Nov 15, 202445.8446.3045.3645.6845.681,560,421
Nov 14, 202446.6047.9845.5045.7445.744,074,071
Nov 13, 202446.1246.3644.6645.9045.9011,737,120
Nov 12, 202443.7243.7442.1442.1642.16714,730
Nov 11, 202442.8244.5642.5243.5043.501,336,292
Nov 8, 202442.6243.0042.0042.8042.80765,966
Nov 7, 202441.3045.4240.5042.5042.502,133,173
Nov 6, 202440.8841.7040.4641.3041.30819,617
Nov 5, 202441.4442.0040.1240.7640.76670,548
Nov 4, 202442.8043.8041.5241.6041.60924,785
Nov 1, 202441.9244.4041.8042.8042.802,270,563
Oct 31, 202443.3043.5041.7841.9241.921,415,071
Oct 30, 202441.3644.2841.1443.3043.304,250,250
Oct 28, 202440.0440.9839.5040.7040.70542,490
Oct 25, 202439.1040.2838.7040.0440.041,647,509
Oct 24, 202438.1841.3638.0639.1039.102,900,198
Oct 23, 202438.8639.4637.5037.8037.801,014,545
Oct 22, 202438.3040.4638.3038.8638.861,268,570
Oct 21, 202438.9439.2638.2038.2038.20509,712
Oct 18, 202439.7440.1838.7638.9438.94603,415
Oct 17, 202439.2440.3039.1039.6439.641,176,696
Oct 16, 202439.1639.8238.8239.2439.24649,476
Oct 15, 202437.9639.3637.9639.1639.16863,232
Oct 14, 202437.8438.3637.3037.9637.96705,586
Oct 11, 202438.9839.2037.8637.8637.86708,416
Oct 10, 202439.3440.1038.9838.9838.98600,590
Oct 9, 202439.4039.8638.4039.3439.34811,211
Oct 8, 202440.2040.5439.0039.4039.40657,857
Oct 7, 202440.6641.3240.0040.2040.20708,235
Oct 4, 202440.1840.9839.6040.6640.66849,073
Oct 3, 202439.6841.4039.5240.1640.161,023,659
Oct 2, 202440.9640.9639.0039.6839.681,009,895
Oct 1, 202443.1443.2640.1641.0041.001,110,128
Sep 30, 202442.7643.6642.4642.9642.96760,405
Sep 27, 202442.8843.6842.7643.0443.04959,060
Sep 26, 202444.3444.6442.1442.5842.581,160,150
Sep 25, 202444.9245.5844.0844.0844.081,135,078
Sep 24, 202445.0446.0044.8044.9044.901,266,036
Sep 23, 202446.5046.8645.0445.0445.04857,212
Sep 20, 202446.9046.9246.1046.5046.50820,048
Sep 19, 202445.6047.8045.6046.6046.601,416,020
Sep 18, 202446.7647.1245.4445.4445.441,055,239
Sep 17, 202446.8448.3046.3846.7646.761,307,302
Sep 16, 202446.0849.3046.0646.8446.843,187,070
Sep 13, 202444.4445.9844.1445.7445.741,557,923
Sep 12, 202444.9845.5643.7844.4444.441,344,731
Sep 11, 202446.0246.7444.3044.6644.661,872,451
Sep 10, 202448.0248.4446.0046.0246.021,973,827
Sep 9, 202448.6649.9047.4847.4847.484,268,398
Sep 6, 202453.3056.1549.4249.5049.5010,047,680
Sep 5, 202447.9652.2547.7852.2552.256,446,080
Sep 3, 202447.7649.0047.6847.8847.881,159,609
Sep 2, 202447.5048.1047.0847.7047.701,296,486
Aug 29, 202446.6247.2846.1247.1847.181,060,225
Aug 28, 202446.9647.6646.6246.6246.621,189,874
Aug 27, 202446.4447.3245.8846.9046.901,194,269
Aug 26, 202448.5248.8046.1046.4046.401,376,433
Aug 23, 202449.4649.4647.9447.9647.961,181,684
Aug 22, 202450.0550.6549.3649.4649.461,021,359
Aug 21, 202450.5051.7050.0050.0050.001,439,226
Aug 20, 202451.0051.1549.8051.0051.001,572,572
Aug 19, 202449.4050.6049.1050.1050.101,505,924
Aug 16, 202450.8050.9549.2249.3449.341,343,847
Aug 15, 202449.7050.9048.9050.5550.551,520,840
Aug 14, 202449.1051.2049.0449.5049.502,118,096
Aug 13, 202449.7050.4048.4048.9048.901,815,019
Aug 12, 202450.1551.8549.5049.7049.702,181,665
Aug 9, 202451.3551.7049.7649.9049.901,108,964
Aug 8, 202451.8552.3051.0051.0551.051,763,560
Aug 7, 202452.0552.9550.8051.8051.801,988,281
Aug 6, 202452.9054.5051.3051.6051.601,561,238
Aug 5, 202451.3054.3050.9551.1051.102,025,985
Aug 2, 202458.1058.1055.2056.6056.602,825,482
Aug 1, 202460.2063.1058.5058.7058.706,569,286
Jul 31, 202458.2060.0557.5558.8058.8013,894,640
Jul 30, 202453.7555.8553.5054.6054.601,858,825
Jul 29, 202455.8055.8053.0553.7553.751,563,706
Jul 26, 202456.9557.1555.2056.2556.251,737,680
Jul 25, 202458.3058.7556.5056.5056.502,294,808
Jul 24, 202456.4059.6555.6558.3058.303,807,603
Jul 23, 202455.2559.1054.7556.3556.354,306,996
Jul 22, 202455.9056.5054.6055.2055.202,533,105
Jul 19, 202455.3059.0055.2555.7555.755,176,502
Jul 18, 202453.3554.5053.2054.5054.501,921,878
Jul 17, 202453.4054.2552.7053.2553.252,203,453
Jul 16, 202452.3053.3051.4053.0553.051,555,398
Jul 12, 202452.4552.9051.6552.3052.301,254,552
Jul 11, 202451.0553.4551.0552.4052.402,218,152
Jul 10, 202452.1053.4050.7551.0051.002,481,980
Jul 9, 202449.5052.1049.1052.1052.102,852,772
Jul 8, 202448.9050.4048.0049.5049.501,305,610
Jul 5, 202450.0050.4048.5648.9048.901,038,978
Jul 4, 202449.7850.3049.6450.0050.00581,088
Jul 3, 202450.0551.2049.5049.7849.78730,192
Jul 2, 202448.1650.7547.7050.0550.051,235,787
Jul 1, 202451.3551.6547.8048.1448.141,364,860
Jun 28, 202451.2052.6050.6551.3551.351,068,287
Jun 27, 202449.5251.7049.5051.2051.201,092,507
Jun 26, 202450.4550.7049.3649.5249.52887,373
Jun 25, 202452.0552.5050.0550.4550.45936,189
Jun 24, 202452.5052.7551.3552.0552.051,155,867
Jun 21, 202452.7553.0052.0052.5052.50912,279
Jun 20, 202452.5553.5552.0552.7052.701,207,448
Jun 14, 202451.8052.5050.4552.3052.30996,573
Jun 13, 202451.0052.1050.6051.4551.451,121,006
Jun 12, 202449.1253.0049.1251.0051.001,836,748
Jun 11, 202450.0051.4547.6850.5550.553,175,700
Jun 10, 202452.8054.3052.1552.4552.451,239,976
Jun 7, 202455.8556.1052.8052.8052.801,480,868
Jun 6, 202455.1558.0555.1555.6555.651,825,406
Jun 5, 202455.8056.1554.0055.1555.151,297,769
Jun 4, 202455.7056.7555.5555.8055.801,021,001
Jun 3, 202456.2556.6054.9555.9055.901,178,616
May 31, 202455.2556.7555.0056.2556.251,588,155
May 30, 202454.5055.3554.2055.2555.251,161,203
May 29, 202455.7556.2554.2054.5054.501,261,703
May 28, 202456.3557.0055.6555.6555.651,319,895
May 27, 202458.8559.0556.0556.3556.351,540,797
May 24, 202458.2059.6557.2058.8558.851,984,729
May 23, 202460.3560.7058.2058.2058.201,570,697
May 22, 202460.3061.4560.0060.3560.351,387,505
May 21, 202461.3561.9559.4560.2560.251,995,531
May 20, 202462.6062.8561.2061.2061.201,661,392
May 17, 202463.0063.6062.6062.6062.601,834,838
May 16, 202462.5063.5561.9062.9062.901,298,985
May 15, 202461.9563.6061.7062.4062.401,939,499
May 14, 202461.8063.0061.5061.9561.951,462,431
May 13, 202465.0565.2061.8061.8061.802,089,230
May 10, 202466.9067.5565.0065.0065.002,050,990
May 9, 202468.2068.4066.5066.9066.901,882,834
May 8, 202469.1069.6567.7067.8067.801,760,227
May 7, 202470.8073.5068.6569.1069.106,794,574
May 6, 202468.0071.0067.0570.9070.905,498,718
May 3, 202471.0071.0066.4567.0067.003,820,821
May 2, 202465.2568.2065.1567.0567.057,249,887
Apr 30, 202466.2066.4064.6564.8564.851,798,441
Apr 29, 202467.1569.4065.5566.1066.106,363,173
Apr 26, 202467.3069.4065.4067.0567.054,933,606
Apr 25, 202471.8071.9066.6067.0567.055,375,796
Apr 24, 202468.6071.2068.1071.2071.2012,511,310
Apr 22, 202465.0567.7564.5064.7564.753,367,292
Apr 19, 202463.8065.4062.6064.9564.951,876,249
Apr 18, 202466.7067.2064.2564.3064.301,865,248
Apr 17, 202465.4567.3063.7566.0566.052,075,929
Apr 16, 202469.3069.6064.6065.2565.252,668,954
Apr 15, 202466.4571.8064.3069.3069.304,188,333
Apr 9, 202471.2571.5567.0567.8067.803,349,730
Apr 8, 202462.9568.4562.8068.4568.452,813,615
Apr 5, 202460.6062.9560.6062.2562.252,114,623
Apr 4, 202461.5563.6060.0060.5560.551,775,671
Apr 3, 202462.4563.2060.0061.5561.551,497,148
Apr 2, 202463.7064.5561.2062.4062.401,854,201
Apr 1, 202466.5568.5062.3563.6063.602,204,811
Mar 29, 202464.0068.5064.0066.5066.503,931,819
Mar 28, 202464.1564.7062.8063.9063.901,830,455
Mar 27, 202463.8565.9063.1064.1064.102,244,486
Mar 26, 202464.5066.0561.3063.8563.852,771,580
Mar 25, 202466.6067.0564.3564.5064.502,325,609
Mar 22, 202467.6069.4565.5066.5066.503,252,612
Mar 21, 202470.7571.3067.2567.6067.602,930,006
Mar 20, 202471.5071.8569.8070.5570.552,509,245
Mar 19, 202467.0071.5066.1569.4069.403,452,618
Mar 18, 202472.5072.9066.9067.0067.004,441,668
Mar 15, 202470.5072.5570.2072.5072.503,901,841
Mar 14, 202470.7572.4569.8070.5070.503,942,784