Skip to main content
logo
Hateks Hatay Tekstil Isletmeleri A.S. (IST:HATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.97
-0.24 (-1.48%)
At close: Jul 10, 2026

IST:HATEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202616.1616.5015.9115.9715.97-1.48%1,225,094
Jul 9, 202616.4616.5715.8416.2116.21-1.34%953,813
Jul 8, 202616.3716.5416.0816.4316.430.37%1,395,587
Jul 7, 202616.5517.1516.3116.3716.37-1.09%2,783,333
Jul 6, 202617.0617.0816.4116.5516.55-2.53%1,473,713
Jul 3, 202616.8217.0216.6016.9816.980.95%1,069,152
Jul 2, 202617.0017.0916.5516.8216.82-1.06%1,827,345
Jul 1, 202615.7017.0015.5217.0017.008.28%5,751,768
Jun 30, 202616.1016.1815.6815.7015.70-1.88%950,014
Jun 29, 202615.9416.3615.8516.0016.000.88%1,790,085
Jun 26, 202616.0616.0815.7615.8615.86-1.37%698,522
Jun 25, 202615.8816.2615.8616.0816.081.45%1,808,098
Jun 24, 202615.8315.9515.6515.8515.850.96%1,109,122
Jun 23, 202615.6715.9315.5415.7015.700.38%1,055,884
Jun 22, 202615.7015.8015.6215.6415.64-0.32%663,598
Jun 19, 202615.8215.9615.6815.6915.69-1.75%720,820
Jun 18, 202615.6616.0515.5815.9715.971.98%1,181,955
Jun 17, 202615.7716.1315.6615.6615.66-1.07%809,875
Jun 16, 202616.1416.3915.7015.8315.83-1.92%1,122,155
Jun 15, 202616.1516.3716.0616.1416.141.13%1,058,049
Jun 12, 202615.9416.1615.8115.9615.960.76%1,182,916
Jun 11, 202616.1616.2415.7715.8415.84-1.43%675,557
Jun 10, 202616.5616.7515.9516.0716.07-2.96%1,266,805
Jun 9, 202616.8916.9816.3516.5616.56-1.66%1,572,797
Jun 8, 202616.4917.0516.4716.8416.841.14%1,408,287
Jun 5, 202617.3117.4816.5016.6516.65-3.98%1,873,684
Jun 4, 202617.5017.7817.1017.3417.34-0.91%1,887,418
Jun 3, 202618.1218.3517.4217.5017.50-3.69%3,540,315
Jun 2, 202616.8718.4616.6718.1718.178.15%4,623,253
Jun 1, 202616.3417.2016.3416.8016.803.32%3,261,013
May 26, 202616.3316.5316.2616.2616.26-1.22%859,477
May 25, 202616.3216.7416.3216.4616.460.37%2,188,737
May 22, 202615.5016.7715.3316.4016.405.53%4,835,187
May 21, 202616.4016.4615.5415.5415.54-5.19%3,771,952
May 20, 202615.6916.7415.5016.3916.394.39%8,445,297
May 18, 202615.8715.9515.4215.7015.70-1.13%2,167,151
May 15, 202616.0516.4415.8015.8815.88-1.24%4,211,889
May 14, 202616.0516.2315.9716.0816.080.50%2,472,685
May 13, 202616.3316.6315.9216.0016.00-2.14%3,104,859
May 12, 202616.3516.6816.0816.3516.35-0.73%6,342,682
May 11, 202616.6317.0316.4516.4716.47-0.78%2,808,278
May 8, 202616.6516.8316.3116.6016.60-0.30%2,855,776
May 7, 202616.2516.8416.1016.6516.652.65%4,301,311
May 6, 202616.3216.4816.1816.2216.22-0.06%2,344,398
May 5, 202615.9716.6415.8616.2316.231.44%5,156,066
May 4, 202617.0317.1315.9516.0016.00-6.05%5,212,178
Apr 30, 202618.1018.9217.0317.0317.03-5.91%11,529,290
Apr 29, 202617.9019.5817.5718.1018.101.57%20,662,796
Apr 28, 202618.0018.4817.1817.8217.82-1.82%6,989,426
Apr 27, 202617.7718.7317.3918.1518.153.30%11,784,940