Hat-San Gemi Insaa Bakim Onarim Deniz Nakliyat Sanayi ve Ticaret Anonim Sirketi (IST:HATSN)
Turkey · Delayed Price · Currency is TRY 48.66
-0.08 (-0.16%)
Last updated: Oct 8, 2025, 1:25 PM GMT+3
IST:HATSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 47.92 | 49.10 | 47.50 | 48.74 | 48.74 | 1.71% | 643,360 |
| Oct 6, 2025 | 48.94 | 49.72 | 47.76 | 47.92 | 47.92 | -2.08% | 781,516 |
| Oct 3, 2025 | 49.96 | 49.96 | 47.88 | 48.94 | 48.94 | -1.01% | 1,159,504 |
| Oct 2, 2025 | 48.44 | 50.25 | 47.00 | 49.44 | 49.44 | 2.06% | 1,534,068 |
| Oct 1, 2025 | 48.00 | 49.00 | 46.00 | 48.44 | 48.44 | 1.30% | 1,463,417 |
| Sep 30, 2025 | 50.70 | 50.70 | 47.76 | 47.82 | 47.82 | -4.36% | 1,256,561 |
| Sep 29, 2025 | 53.00 | 53.00 | 49.92 | 50.00 | 50.00 | -1.96% | 925,489 |
| Sep 26, 2025 | 51.95 | 52.85 | 51.00 | 51.00 | 51.00 | -1.83% | 1,012,475 |
| Sep 25, 2025 | 52.10 | 52.70 | 51.15 | 51.95 | 51.95 | 0.10% | 732,395 |
| Sep 24, 2025 | 52.95 | 53.55 | 51.80 | 51.90 | 51.90 | -1.98% | 1,055,167 |
| Sep 23, 2025 | 53.90 | 55.45 | 52.95 | 52.95 | 52.95 | -2.93% | 1,077,828 |
| Sep 22, 2025 | 55.45 | 56.10 | 53.90 | 54.55 | 54.55 | 0.18% | 1,561,455 |
| Sep 19, 2025 | 53.35 | 54.50 | 52.75 | 54.45 | 54.45 | 2.06% | 1,168,507 |
| Sep 18, 2025 | 53.65 | 54.85 | 53.10 | 53.35 | 53.35 | -0.37% | 1,035,937 |
| Sep 17, 2025 | 55.25 | 55.50 | 53.50 | 53.55 | 53.55 | -3.08% | 904,322 |
| Sep 16, 2025 | 54.60 | 55.90 | 53.65 | 55.25 | 55.25 | 1.19% | 1,282,083 |
| Sep 15, 2025 | 51.05 | 54.70 | 49.64 | 54.60 | 54.60 | 6.95% | 1,828,051 |
| Sep 12, 2025 | 52.35 | 52.50 | 50.90 | 51.05 | 51.05 | -2.48% | 1,227,820 |
| Sep 11, 2025 | 52.45 | 54.30 | 52.25 | 52.35 | 52.35 | -0.19% | 1,888,721 |
| Sep 10, 2025 | 53.65 | 54.50 | 52.40 | 52.45 | 52.45 | -1.96% | 1,377,010 |
| Sep 9, 2025 | 54.00 | 54.65 | 53.45 | 53.50 | 53.50 | -1.65% | 1,511,378 |
| Sep 8, 2025 | 53.35 | 54.55 | 52.80 | 54.40 | 54.40 | -0.73% | 1,507,299 |
| Sep 5, 2025 | 56.00 | 56.30 | 54.20 | 54.80 | 54.80 | -1.62% | 1,769,509 |
| Sep 4, 2025 | 54.55 | 56.30 | 54.50 | 55.70 | 55.70 | 2.11% | 1,843,006 |
| Sep 3, 2025 | 53.10 | 55.00 | 52.20 | 54.55 | 54.55 | 1.96% | 1,626,634 |
| Sep 2, 2025 | 54.45 | 55.25 | 51.10 | 53.50 | 53.50 | -1.74% | 2,926,986 |
| Sep 1, 2025 | 53.40 | 54.70 | 53.10 | 54.45 | 54.45 | 2.06% | 987,609 |
| Aug 29, 2025 | 54.90 | 54.95 | 53.20 | 53.35 | 53.35 | -2.47% | 1,010,408 |
| Aug 28, 2025 | 54.75 | 55.95 | 52.05 | 54.70 | 54.70 | 1.11% | 2,159,812 |
| Aug 27, 2025 | 53.55 | 54.45 | 52.80 | 54.10 | 54.10 | 1.12% | 1,739,888 |
| Aug 26, 2025 | 53.85 | 54.90 | 53.35 | 53.50 | 53.50 | -0.56% | 1,410,188 |
| Aug 25, 2025 | 55.60 | 57.05 | 53.45 | 53.80 | 53.80 | -1.47% | 2,927,567 |
| Aug 22, 2025 | 52.15 | 55.90 | 51.80 | 54.60 | 54.60 | 4.70% | 3,685,270 |
| Aug 21, 2025 | 51.00 | 52.25 | 50.55 | 52.15 | 52.15 | 2.05% | 1,548,159 |
| Aug 20, 2025 | 52.40 | 52.65 | 49.78 | 51.10 | 51.10 | -2.39% | 2,485,171 |
| Aug 19, 2025 | 49.98 | 52.35 | 49.36 | 52.35 | 52.35 | 4.99% | 2,214,460 |
| Aug 18, 2025 | 49.00 | 50.60 | 48.48 | 49.86 | 49.86 | 2.13% | 2,631,419 |
| Aug 15, 2025 | 47.04 | 48.84 | 46.90 | 48.82 | 48.82 | 3.61% | 2,145,787 |
| Aug 14, 2025 | 47.02 | 47.78 | 46.54 | 47.12 | 47.12 | -0.13% | 1,687,375 |
| Aug 13, 2025 | 47.10 | 47.70 | 46.44 | 47.18 | 47.18 | 0.51% | 1,245,275 |
| Aug 12, 2025 | 48.46 | 48.46 | 46.72 | 46.94 | 46.94 | -2.78% | 1,423,840 |
| Aug 11, 2025 | 47.98 | 49.10 | 47.90 | 48.28 | 48.28 | 1.86% | 1,958,878 |
| Aug 8, 2025 | 46.84 | 49.00 | 46.52 | 47.40 | 47.40 | 1.24% | 3,380,350 |
| Aug 7, 2025 | 48.70 | 49.14 | 46.82 | 46.82 | 46.82 | 0.86% | 4,533,691 |
| Aug 6, 2025 | 46.40 | 46.50 | 45.98 | 46.42 | 46.42 | 0.22% | 1,506,307 |
| Aug 5, 2025 | 46.08 | 46.84 | 45.44 | 46.32 | 46.32 | 1.05% | 2,097,776 |
| Aug 4, 2025 | 44.48 | 46.90 | 44.48 | 45.84 | 45.84 | 3.10% | 3,052,294 |
| Aug 1, 2025 | 43.80 | 45.88 | 43.14 | 44.46 | 44.46 | 1.51% | 2,847,670 |
| Jul 31, 2025 | 43.42 | 44.00 | 43.22 | 43.80 | 43.80 | 0.97% | 1,312,324 |
| Jul 30, 2025 | 42.60 | 43.44 | 42.60 | 43.38 | 43.38 | 1.88% | 1,120,394 |