Hateks Hatay Tekstil Isletmeleri A.S. (IST:HATEK)
Turkey · Delayed Price · Currency is TRY 16.24
-0.31 (-1.87%)
At close: Nov 7, 2025
IST:HATEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.55 | 16.87 | 15.05 | 16.24 | 16.24 | -1.87% | 5,200,724 |
| Nov 6, 2025 | 15.96 | 16.68 | 15.78 | 16.55 | 16.55 | 3.76% | 3,580,828 |
| Nov 5, 2025 | 15.82 | 16.22 | 15.66 | 15.95 | 15.95 | 0.82% | 1,964,593 |
| Nov 4, 2025 | 15.94 | 16.37 | 15.68 | 15.82 | 15.82 | -0.44% | 3,045,951 |
| Nov 3, 2025 | 16.33 | 16.33 | 15.87 | 15.89 | 15.89 | -0.81% | 3,357,966 |
| Oct 31, 2025 | 15.75 | 16.06 | 15.64 | 16.02 | 16.02 | 1.59% | 1,452,273 |
| Oct 30, 2025 | 15.60 | 16.60 | 15.50 | 15.77 | 15.77 | 1.61% | 3,713,743 |
| Oct 28, 2025 | 15.57 | 15.80 | 15.32 | 15.52 | 15.52 | 0.26% | 1,091,236 |
| Oct 27, 2025 | 15.55 | 16.27 | 15.32 | 15.48 | 15.48 | -0.58% | 3,490,155 |
| Oct 24, 2025 | 15.08 | 15.69 | 15.08 | 15.57 | 15.57 | 3.11% | 1,886,156 |
| Oct 23, 2025 | 15.20 | 15.26 | 14.89 | 15.10 | 15.10 | -0.98% | 1,893,693 |
| Oct 22, 2025 | 14.70 | 15.88 | 14.58 | 15.25 | 15.25 | 4.17% | 3,931,005 |
| Oct 21, 2025 | 14.71 | 14.82 | 14.56 | 14.64 | 14.64 | -0.34% | 894,710 |
| Oct 20, 2025 | 15.24 | 15.24 | 14.56 | 14.69 | 14.69 | 1.31% | 1,081,297 |
| Oct 17, 2025 | 14.26 | 14.89 | 14.26 | 14.50 | 14.50 | -3.33% | 1,246,136 |
| Oct 16, 2025 | 15.37 | 15.50 | 14.99 | 15.00 | 15.00 | -2.41% | 1,131,683 |
| Oct 15, 2025 | 15.39 | 15.53 | 15.25 | 15.37 | 15.37 | 1.12% | 902,785 |
| Oct 14, 2025 | 15.75 | 16.06 | 15.20 | 15.20 | 15.20 | -3.49% | 803,484 |
| Oct 13, 2025 | 15.85 | 16.01 | 15.58 | 15.75 | 15.75 | -1.99% | 1,591,223 |
| Oct 10, 2025 | 16.47 | 16.56 | 16.02 | 16.07 | 16.07 | -2.43% | 1,514,977 |
| Oct 9, 2025 | 15.90 | 16.70 | 15.90 | 16.47 | 16.47 | 4.31% | 2,518,829 |
| Oct 8, 2025 | 15.57 | 16.24 | 15.55 | 15.79 | 15.79 | 1.41% | 2,407,901 |
| Oct 7, 2025 | 15.53 | 15.84 | 15.33 | 15.57 | 15.57 | 0.32% | 1,641,507 |
| Oct 6, 2025 | 15.87 | 16.90 | 15.52 | 15.52 | 15.52 | -2.21% | 5,736,519 |
| Oct 3, 2025 | 16.20 | 16.38 | 15.86 | 15.87 | 15.87 | -2.16% | 1,650,461 |
| Oct 2, 2025 | 16.18 | 16.50 | 16.02 | 16.22 | 16.22 | 0.25% | 2,437,062 |
| Oct 1, 2025 | 16.21 | 16.32 | 16.02 | 16.18 | 16.18 | -0.12% | 1,551,362 |
| Sep 30, 2025 | 16.74 | 16.74 | 16.01 | 16.20 | 16.20 | -1.82% | 2,121,597 |
| Sep 29, 2025 | 16.18 | 17.27 | 16.02 | 16.50 | 16.50 | 1.91% | 3,332,343 |
| Sep 26, 2025 | 16.64 | 16.80 | 16.03 | 16.19 | 16.19 | -2.70% | 2,210,780 |
| Sep 25, 2025 | 16.90 | 16.97 | 16.25 | 16.64 | 16.64 | -1.42% | 1,707,251 |
| Sep 24, 2025 | 17.16 | 17.27 | 16.86 | 16.88 | 16.88 | -1.57% | 1,781,644 |
| Sep 23, 2025 | 17.40 | 17.51 | 17.14 | 17.15 | 17.15 | -2.45% | 1,608,836 |
| Sep 22, 2025 | 17.87 | 17.90 | 17.54 | 17.58 | 17.58 | 0.11% | 1,881,743 |
| Sep 19, 2025 | 17.47 | 17.56 | 17.24 | 17.56 | 17.56 | 0.92% | 2,125,733 |
| Sep 18, 2025 | 17.72 | 18.00 | 17.39 | 17.40 | 17.40 | -1.58% | 2,665,329 |
| Sep 17, 2025 | 17.78 | 18.23 | 17.65 | 17.68 | 17.68 | -0.34% | 3,998,373 |
| Sep 16, 2025 | 17.60 | 17.94 | 17.51 | 17.74 | 17.74 | 0.80% | 4,118,670 |
| Sep 15, 2025 | 17.60 | 18.23 | 17.34 | 17.60 | 17.60 | - | 7,722,239 |
| Sep 12, 2025 | 17.62 | 17.91 | 16.90 | 17.60 | 17.60 | - | 1,557,410 |
| Sep 11, 2025 | 18.01 | 18.23 | 17.54 | 17.60 | 17.60 | -2.22% | 2,864,661 |
| Sep 10, 2025 | 18.00 | 18.38 | 17.27 | 18.00 | 18.00 | 1.41% | 4,991,704 |
| Sep 9, 2025 | 17.15 | 17.75 | 16.85 | 17.75 | 17.75 | 3.74% | 5,084,657 |
| Sep 8, 2025 | 17.07 | 17.80 | 17.02 | 17.11 | 17.11 | -4.15% | 1,452,084 |
| Sep 5, 2025 | 18.23 | 18.82 | 17.85 | 17.85 | 17.85 | -1.71% | 3,028,980 |
| Sep 4, 2025 | 18.00 | 18.43 | 17.98 | 18.16 | 18.16 | 0.89% | 1,508,923 |
| Sep 3, 2025 | 17.79 | 18.20 | 17.44 | 18.00 | 18.00 | 1.69% | 3,807,016 |
| Sep 2, 2025 | 18.10 | 18.47 | 17.15 | 17.70 | 17.70 | -2.05% | 4,527,521 |
| Sep 1, 2025 | 17.81 | 18.43 | 17.68 | 18.07 | 18.07 | 1.57% | 2,436,479 |
| Aug 29, 2025 | 17.97 | 18.33 | 17.60 | 17.79 | 17.79 | -1.33% | 2,230,987 |