Skip to main content
logo
Hateks Hatay Tekstil Isletmeleri A.S. (IST:HATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.69
+0.54 (3.56%)
At close: Feb 9, 2026

IST:HATEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202615.2216.0015.1615.6915.693.56%5,606,343
Feb 6, 202615.2315.2314.9515.1515.150.66%996,996
Feb 5, 202615.2315.3515.0515.0515.05-1.95%1,407,330
Feb 4, 202615.2315.6515.2315.3515.350.79%1,763,673
Feb 3, 202615.2515.3015.0015.2315.230.13%1,579,070
Feb 2, 202615.2515.4115.0015.2115.21-0.39%1,403,327
Jan 30, 202615.2715.3514.9515.2715.27-2,025,231
Jan 29, 202615.5315.8615.1915.2715.27-1.55%3,131,956
Jan 28, 202615.9816.2515.3015.5115.51-1.96%2,542,463
Jan 27, 202615.6015.9015.5615.8215.821.74%1,785,769
Jan 26, 202615.4115.5815.3215.5515.551.30%1,291,631
Jan 23, 202615.2515.4715.1815.3515.350.66%1,756,583
Jan 22, 202615.0015.3415.0015.2515.252.14%1,556,447
Jan 21, 202615.2515.2514.7014.9314.93-1.58%1,405,373
Jan 20, 202615.1315.6014.9815.1715.170.80%3,486,647
Jan 19, 202615.0515.1814.9715.0515.051.01%1,871,637
Jan 16, 202614.8614.9714.7714.9014.900.27%1,438,192
Jan 15, 202614.9215.1014.8014.8614.86-0.27%1,464,133
Jan 14, 202615.5115.5514.8414.9014.90-3.25%3,160,670
Jan 13, 202615.2516.5615.0215.4015.400.98%10,334,890
Jan 12, 202614.8615.3014.7315.2515.252.62%5,355,491
Jan 9, 202614.7515.2114.6914.8614.860.81%2,644,227
Jan 8, 202614.9715.1414.5214.7414.74-1.54%2,134,508
Jan 7, 202614.9215.9614.6714.9714.970.67%8,022,364
Jan 6, 202614.6715.1914.5414.8714.871.36%3,152,467
Jan 5, 202614.8115.1514.6014.6714.67-0.88%1,493,554
Jan 2, 202614.4814.8314.4514.8014.802.21%1,481,822
Dec 31, 202514.4315.0014.3114.4814.481.19%3,007,335
Dec 30, 202514.7514.9714.3114.3114.31-2.98%1,971,416
Dec 29, 202514.8115.8514.7514.7514.75-0.41%5,003,299
Dec 26, 202514.7114.9014.6114.8114.810.47%1,141,914
Dec 25, 202514.7515.0414.6614.7414.74-0.27%1,198,765
Dec 24, 202515.4015.4914.7414.7814.78-4.03%2,318,358
Dec 23, 202515.1415.6515.0015.4015.401.52%2,390,204
Dec 22, 202515.3315.7014.9615.1715.17-1.04%2,039,527
Dec 19, 202515.7815.7815.1015.3315.33-2.91%2,721,261
Dec 18, 202515.9216.1415.6615.7915.79-0.82%1,954,565
Dec 17, 202516.3016.5215.9015.9215.92-2.33%2,123,617
Dec 16, 202516.7516.8316.2216.3016.30-2.57%1,964,382
Dec 15, 202517.1017.3516.6616.7316.73-1.59%2,645,128
Dec 12, 202516.9018.1716.5717.0017.001.37%5,539,621
Dec 11, 202517.6518.5816.7716.7716.77-5.09%6,698,092
Dec 10, 202518.5318.7217.6317.6717.67-4.74%3,428,820
Dec 9, 202519.0919.3418.5018.5518.55-2.83%5,511,352
Dec 8, 202519.6719.6718.7719.0919.09-2.05%6,202,149
Dec 5, 202520.3620.4819.4019.4919.49-4.27%3,560,816
Dec 4, 202520.3021.1420.2020.3620.360.69%4,295,702
Dec 3, 202519.5821.4019.4720.2220.223.27%9,388,654
Dec 2, 202521.3621.4419.3519.5819.58-8.33%8,560,852
Dec 1, 202521.4023.3420.9221.3621.360.66%20,664,038