Hateks Hatay Tekstil Isletmeleri A.S. (IST:HATEK)
Turkey · Delayed Price · Currency is TRY 17.65
-0.05 (-0.28%)
Last updated: Sep 3, 2025, 12:10 PM GMT+3
IST:HATEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.00 | 18.43 | 17.98 | 18.22 | - | 1.22% | 780,342 |
| Sep 3, 2025 | 17.79 | 18.20 | 17.44 | 18.00 | - | 1.69% | 3,807,016 |
| Sep 2, 2025 | 18.10 | 18.47 | 17.15 | 17.70 | - | -2.05% | 4,527,521 |
| Sep 1, 2025 | 17.81 | 18.43 | 17.68 | 18.07 | - | 1.57% | 2,436,479 |
| Aug 29, 2025 | 17.97 | 18.33 | 17.60 | 17.79 | - | -1.33% | 2,230,987 |
| Aug 28, 2025 | 18.80 | 18.81 | 17.88 | 18.03 | - | -3.58% | 3,329,963 |
| Aug 27, 2025 | 18.60 | 19.28 | 18.52 | 18.70 | - | -1.06% | 5,288,697 |
| Aug 26, 2025 | 19.58 | 19.97 | 18.83 | 18.90 | - | -4.30% | 6,551,122 |
| Aug 25, 2025 | 22.26 | 22.26 | 18.70 | 19.75 | - | -2.42% | 24,056,772 |
| Aug 22, 2025 | 18.35 | 20.24 | 17.70 | 20.24 | - | 9.94% | 13,530,807 |
| Aug 21, 2025 | 18.05 | 18.59 | 18.01 | 18.41 | - | 2.11% | 2,002,194 |
| Aug 20, 2025 | 17.24 | 18.08 | 17.08 | 18.03 | - | 4.58% | 3,019,995 |
| Aug 19, 2025 | 17.73 | 17.88 | 17.20 | 17.24 | - | -2.76% | 1,981,802 |
| Aug 18, 2025 | 17.30 | 17.88 | 16.91 | 17.73 | - | 2.01% | 2,627,924 |
| Aug 15, 2025 | 17.19 | 17.56 | 17.08 | 17.38 | - | 1.11% | 1,525,090 |
| Aug 14, 2025 | 17.65 | 17.71 | 17.08 | 17.19 | - | -3.43% | 1,855,551 |
| 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 |