Hateks Hatay Tekstil Isletmeleri A.S. (IST:HATEK)
Turkey · Delayed Price · Currency is TRY 17.80
+0.51 (2.95%)
At close: Aug 13, 2025, 6:00 PM GMT+3
IST:HATEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.29 | 18.14 | 17.15 | 17.80 | - | 2.95% | 4,207,243 |
| Aug 12, 2025 | 17.86 | 18.00 | 17.20 | 17.29 | - | -2.87% | 1,768,297 |
| Aug 11, 2025 | 18.51 | 18.58 | 17.73 | 17.80 | - | -3.84% | 2,824,236 |
| Aug 8, 2025 | 19.19 | 19.25 | 18.40 | 18.51 | - | -3.19% | 1,699,321 |
| Aug 7, 2025 | 18.77 | 19.65 | 17.84 | 19.12 | - | 1.86% | 4,949,010 |
| Aug 6, 2025 | 17.90 | 19.33 | 17.78 | 18.77 | - | 5.33% | 7,159,884 |
| Aug 5, 2025 | 17.54 | 18.15 | 17.43 | 17.82 | - | 1.89% | 3,076,753 |
| Aug 4, 2025 | 17.80 | 17.93 | 17.45 | 17.49 | - | -1.69% | 2,339,632 |
| Aug 1, 2025 | 18.05 | 18.48 | 17.68 | 17.79 | - | -1.06% | 2,190,334 |
| Jul 31, 2025 | 18.01 | 18.23 | 17.13 | 17.98 | - | -0.17% | 2,112,853 |
| Jul 30, 2025 | 18.65 | 18.77 | 18.01 | 18.01 | - | -3.69% | 1,969,687 |
| Jul 29, 2025 | 18.75 | 19.27 | 18.57 | 18.70 | - | -0.27% | 2,057,634 |
| Jul 28, 2025 | 19.05 | 19.05 | 18.46 | 18.75 | - | -1.42% | 1,713,594 |
| Jul 25, 2025 | 19.50 | 19.50 | 18.57 | 19.02 | - | -0.68% | 2,463,695 |
| Jul 24, 2025 | 19.00 | 19.85 | 18.51 | 19.15 | - | 3.51% | 6,531,857 |
| Jul 23, 2025 | 17.37 | 18.62 | 17.10 | 18.50 | - | 7.12% | 5,628,828 |
| Jul 22, 2025 | 16.89 | 17.40 | 16.68 | 17.27 | - | 2.37% | 3,252,316 |
| Jul 21, 2025 | 16.84 | 17.24 | 16.50 | 16.87 | - | -0.06% | 2,470,779 |
| Jul 18, 2025 | 16.35 | 17.08 | 16.19 | 16.88 | - | 2.99% | 4,358,195 |
| Jul 17, 2025 | 16.25 | 16.63 | 16.11 | 16.39 | - | 1.17% | 2,741,123 |
| Jul 16, 2025 | 16.71 | 16.86 | 15.98 | 16.20 | - | -3.05% | 3,137,489 |
| Jul 14, 2025 | 17.51 | 17.51 | 16.65 | 16.71 | - | -4.57% | 2,883,789 |
| Jul 11, 2025 | 17.15 | 17.55 | 16.55 | 17.51 | - | 2.10% | 4,114,130 |
| Jul 10, 2025 | 17.23 | 17.78 | 16.91 | 17.15 | - | -0.46% | 2,966,896 |
| Jul 9, 2025 | 16.48 | 17.74 | 16.26 | 17.23 | - | 4.36% | 3,845,079 |
| Jul 8, 2025 | 17.29 | 18.05 | 16.45 | 16.51 | - | -4.95% | 4,774,934 |
| Jul 7, 2025 | 19.05 | 19.05 | 17.37 | 17.37 | - | -9.11% | 3,593,427 |
| Jul 4, 2025 | 20.60 | 20.90 | 19.03 | 19.11 | - | -7.41% | 4,489,840 |
| Jul 3, 2025 | 19.00 | 21.92 | 18.52 | 20.64 | - | 1.47% | 7,930,551 |
| Jul 2, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | - | -9.92% | 841,360 |
| Jul 1, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | -9.97% | 882,667 |
| Jun 30, 2025 | 28.00 | 28.04 | 25.08 | 25.08 | - | -9.98% | 5,467,345 |
| Jun 27, 2025 | 27.80 | 28.00 | 26.70 | 27.86 | - | -0.07% | 1,471,033 |
| Jun 26, 2025 | 26.42 | 28.50 | 25.98 | 27.88 | - | 4.58% | 662,099 |
| Jun 25, 2025 | 26.44 | 26.98 | 26.06 | 26.66 | - | 0.83% | 665,479 |
| Jun 24, 2025 | 26.82 | 27.62 | 26.22 | 26.44 | - | -1.42% | 466,590 |
| Jun 23, 2025 | 25.50 | 26.98 | 25.32 | 26.82 | - | 7.97% | 597,272 |
| Jun 20, 2025 | 24.48 | 25.38 | 24.10 | 24.84 | - | -0.24% | 267,678 |
| Jun 19, 2025 | 25.66 | 26.18 | 24.60 | 24.90 | - | -2.96% | 509,177 |
| Jun 18, 2025 | 26.30 | 26.30 | 25.34 | 25.66 | - | -2.58% | 858,817 |
| Jun 17, 2025 | 27.30 | 27.68 | 26.22 | 26.34 | - | -3.02% | 546,883 |
| Jun 16, 2025 | 27.00 | 28.16 | 26.32 | 27.16 | - | -0.44% | 1,191,010 |
| Jun 13, 2025 | 27.16 | 28.20 | 25.78 | 27.28 | - | -0.80% | 920,333 |
| Jun 12, 2025 | 27.60 | 29.70 | 27.08 | 27.50 | - | -1.93% | 963,803 |
| Jun 11, 2025 | 25.50 | 28.04 | 25.16 | 28.04 | - | 9.96% | 1,402,559 |
| Jun 10, 2025 | 25.38 | 26.00 | 25.14 | 25.50 | - | - | 645,329 |
| Jun 5, 2025 | 25.30 | 26.00 | 24.98 | 25.50 | - | 2.00% | 174,946 |
| Jun 4, 2025 | 24.96 | 25.18 | 24.20 | 25.00 | - | 0.08% | 547,300 |
| Jun 3, 2025 | 24.70 | 25.48 | 24.12 | 24.98 | - | -0.08% | 399,580 |
| Jun 2, 2025 | 24.00 | 26.16 | 22.80 | 25.00 | - | 1.05% | 812,733 |