Skip to main content
logo
Hateks Hatay Tekstil Isletmeleri A.S. (IST:HATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.24
+0.01 (0.06%)
Last updated: May 6, 2026, 4:02 PM GMT+3

IST:HATEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 11, 202614.6215.0314.3114.4014.40-0.69%1,254,939
Mar 10, 202614.2115.4014.2014.5014.503.57%2,278,906
Mar 9, 202613.3514.1213.3514.0014.00-2.51%2,222,518
Mar 6, 202614.8614.9014.2414.3614.36-3.30%1,779,329
Mar 5, 202614.8715.1414.6314.8514.851.71%2,730,990
Mar 4, 202614.5514.8414.3714.6014.601.67%1,752,347
Mar 3, 202614.4014.7414.3414.3614.36-0.97%1,378,836
Mar 2, 202614.2014.7914.0014.5014.50-5.84%2,736,189
Feb 27, 202615.9616.0815.3215.4015.40-3.51%2,167,517
Feb 26, 202615.8816.2315.6715.9615.960.50%2,092,067
Feb 25, 202616.9317.2915.7615.8815.88-6.20%4,234,642
Feb 24, 202616.9817.9316.7016.9316.93-2.25%13,596,530
Feb 23, 202615.7617.3215.7117.3217.329.97%9,193,003
Feb 20, 202615.4215.9415.2315.7515.752.14%4,037,925