Skip to main content
logo
Hateks Hatay Tekstil Isletmeleri A.S. (IST:HATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.67
-0.20 (-1.26%)
Last updated: Oct 6, 2025, 5:07 PM GMT+3

IST:HATEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.5716.2415.5515.7915.791.41%2,407,901
Oct 7, 202515.5315.8415.3315.5715.570.32%1,641,507
Oct 6, 202515.8716.9015.5215.5215.52-2.21%5,736,519
Oct 3, 202516.2016.3815.8615.8715.87-2.16%1,650,461
Oct 2, 202516.1816.5016.0216.2216.220.25%2,437,062
Oct 1, 202516.2116.3216.0216.1816.18-0.12%1,551,362
Sep 30, 202516.7416.7416.0116.2016.20-1.82%2,121,597
Sep 29, 202516.1817.2716.0216.5016.501.91%3,332,343
Sep 26, 202516.6416.8016.0316.1916.19-2.70%2,210,780
Sep 25, 202516.9016.9716.2516.6416.64-1.42%1,707,251
Sep 24, 202517.1617.2716.8616.8816.88-1.57%1,781,644
Sep 23, 202517.4017.5117.1417.1517.15-2.45%1,608,836
Sep 22, 202517.8717.9017.5417.5817.580.11%1,881,743
Sep 19, 202517.4717.5617.2417.5617.560.92%2,125,733
Sep 18, 202517.7218.0017.3917.4017.40-1.58%2,665,329
Sep 17, 202517.7818.2317.6517.6817.68-0.34%3,998,373
Sep 16, 202517.6017.9417.5117.7417.740.80%4,118,670
Sep 15, 202517.6018.2317.3417.6017.60-7,722,239
Sep 12, 202517.6217.9116.9017.6017.60-1,557,410
Sep 11, 202518.0118.2317.5417.6017.60-2.22%2,864,661
Sep 10, 202518.0018.3817.2718.0018.001.41%4,991,704
Sep 9, 202517.1517.7516.8517.7517.753.74%5,084,657
Sep 8, 202517.0717.8017.0217.1117.11-4.15%1,452,084
Sep 5, 202518.2318.8217.8517.8517.85-1.71%3,028,980
Sep 4, 202518.0018.4317.9818.1618.160.89%1,508,923
Sep 3, 202517.7918.2017.4418.0018.001.69%3,807,016
Sep 2, 202518.1018.4717.1517.7017.70-2.05%4,527,521
Sep 1, 202517.8118.4317.6818.0718.071.57%2,436,479
Aug 29, 202517.9718.3317.6017.7917.79-1.33%2,230,987
Aug 28, 202518.8018.8117.8818.0318.03-3.58%3,329,963
Aug 27, 202518.6019.2818.5218.7018.70-1.06%5,288,697
Aug 26, 202519.5819.9718.8318.9018.90-4.30%6,551,122
Aug 25, 202522.2622.2618.7019.7519.75-2.42%24,056,770
Aug 22, 202518.3520.2417.7020.2420.249.94%13,530,800
Aug 21, 202518.0518.5918.0118.4118.412.11%2,002,194
Aug 20, 202517.2418.0817.0818.0318.034.58%3,019,995
Aug 19, 202517.7317.8817.2017.2417.24-2.76%1,981,802
Aug 18, 202517.3017.8816.9117.7317.732.01%2,627,924
Aug 15, 202517.1917.5617.0817.3817.381.11%1,525,090
Aug 14, 202517.6517.7117.0817.1917.19-3.43%1,855,551
Aug 13, 202517.2918.1417.1517.8017.802.95%4,207,243
Aug 12, 202517.8618.0017.2017.2917.29-2.87%1,768,297
Aug 11, 202518.5118.5817.7317.8017.80-3.84%2,824,236
Aug 8, 202519.1919.2518.4018.5118.51-3.19%1,699,321
Aug 7, 202518.7719.6517.8419.1219.121.86%4,949,010
Aug 6, 202517.9019.3317.7818.7718.775.33%7,159,884
Aug 5, 202517.5418.1517.4317.8217.821.89%3,076,753
Aug 4, 202517.8017.9317.4517.4917.49-1.69%2,339,632
Aug 1, 202518.0518.4817.6817.7917.79-1.06%2,190,334
Jul 31, 202518.0118.2317.1317.9817.98-0.17%2,112,853