Skip to main content
logo
Hateks Hatay Tekstil Isletmeleri A.S. (IST:HATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.26
-0.20 (-1.22%)
Last updated: May 26, 2026, 12:39 PM GMT+3

IST:HATEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 24, 202617.9918.5817.1217.5717.570.34%11,213,800
Apr 22, 202616.0017.5115.3017.5117.519.99%10,195,216
Apr 21, 202616.1916.5115.8615.9215.92-0.69%5,062,034
Apr 20, 202616.5516.7315.8316.0316.03-3.32%9,187,224
Apr 17, 202615.0816.5915.0016.5816.589.87%12,413,530
Apr 16, 202615.4815.5214.9215.0915.09-1.82%3,213,712
Apr 15, 202615.6115.7915.1815.3715.37-1.54%3,693,783
Apr 14, 202615.1516.2015.1515.6115.613.10%10,105,360
Apr 13, 202615.2015.3514.9815.1415.14-0.92%1,318,546
Apr 10, 202615.1715.7215.0215.2815.280.46%3,714,124
Apr 9, 202614.9415.4114.9315.2115.211.67%1,674,970
Apr 8, 202614.8015.3014.8014.9614.963.24%1,341,288
Apr 7, 202615.2515.5314.4914.4914.49-4.92%2,116,719
Apr 6, 202615.1115.7615.1115.2415.240.86%4,072,701
Apr 3, 202614.7515.7914.7115.1115.112.65%3,874,054
Apr 2, 202614.6115.8214.0514.7214.722.08%3,184,971
Apr 1, 202614.8515.0914.1114.4214.42-2.50%814,368
Mar 31, 202614.7514.8514.5014.7914.791.72%1,381,363
Mar 30, 202614.7514.8014.3414.5414.54-0.41%1,127,075
Mar 27, 202614.7015.1014.4314.6014.60-0.68%1,722,108
Mar 26, 202615.0515.1014.7014.7014.70-2.33%1,538,190
Mar 25, 202615.1515.4914.9815.0515.05-1.12%2,187,270
Mar 24, 202615.8315.9815.2215.2215.22-2.44%3,072,515
Mar 23, 202615.7915.7914.8715.6015.60-0.51%2,881,443
Mar 19, 202615.4015.6915.2015.6815.682.08%1,160,943
Mar 18, 202615.5016.1815.2515.3615.361.05%8,233,273
Mar 17, 202614.7315.2614.6015.2015.203.19%3,235,657
Mar 16, 202614.5514.8014.5214.7314.731.24%1,157,946
Mar 13, 202614.2814.8414.1114.5514.550.76%1,478,503
Mar 12, 202614.4014.7614.2614.4414.440.28%2,919,210