Hateks Hatay Tekstil Isletmeleri A.S. (IST:HATEK)
Turkey · Delayed Price · Currency is TRY 9.05
+0.79 (9.56%)
At close: Oct 9, 2026
IST:HATEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.24 | 9.07 | 8.05 | 9.05 | 9.05 | 9.56% | 1,217,603 |
| Oct 8, 2026 | 8.10 | 8.40 | 7.85 | 8.26 | 8.26 | 1.98% | 216,436 |
| Oct 7, 2026 | 8.02 | 8.20 | 7.63 | 8.10 | 8.10 | 0.50% | 527,463 |
| Oct 6, 2026 | 8.05 | 8.20 | 7.65 | 8.06 | 8.06 | 0.12% | 445,146 |
| Oct 5, 2026 | 8.20 | 8.25 | 7.89 | 8.05 | 8.05 | -2.42% | 349,068 |
| Oct 2, 2026 | 7.88 | 8.40 | 7.71 | 8.25 | 8.25 | 3.13% | 267,834 |
| Oct 1, 2026 | 8.07 | 8.11 | 7.30 | 8.00 | 8.00 | -0.62% | 579,937 |
| Sep 30, 2026 | 8.17 | 8.17 | 7.80 | 8.05 | 8.05 | -0.98% | 774,042 |
| Sep 29, 2026 | 8.07 | 8.25 | 7.98 | 8.13 | 8.13 | 0.99% | 829,105 |
| Sep 28, 2026 | 8.75 | 8.75 | 7.86 | 8.05 | 8.05 | -7.79% | 1,591,983 |
| Sep 25, 2026 | 8.97 | 8.97 | 8.46 | 8.73 | 8.73 | -2.57% | 2,619,823 |
| Sep 24, 2026 | 10.04 | 10.13 | 8.96 | 8.96 | 8.96 | -9.95% | 2,750,642 |
| Sep 23, 2026 | 10.46 | 10.56 | 9.95 | 9.95 | 9.95 | -4.88% | 925,160 |
| Sep 22, 2026 | 10.90 | 10.95 | 10.36 | 10.46 | 10.46 | -4.47% | 1,997,894 |
| Sep 21, 2026 | 11.53 | 11.58 | 10.54 | 10.95 | 10.95 | -4.62% | 971,857 |
| Sep 18, 2026 | 11.64 | 11.67 | 11.01 | 11.48 | 11.48 | -1.37% | 1,159,144 |
| Sep 17, 2026 | 11.80 | 12.15 | 11.52 | 11.64 | 11.64 | -1.61% | 1,485,993 |
| Sep 16, 2026 | 12.80 | 12.80 | 11.41 | 11.83 | 11.83 | -6.63% | 1,690,172 |
| Sep 15, 2026 | 12.77 | 13.01 | 12.50 | 12.67 | 12.67 | -0.78% | 1,412,085 |
| Sep 14, 2026 | 12.82 | 13.00 | 12.69 | 12.77 | 12.77 | -0.31% | 966,624 |
| Sep 11, 2026 | 13.34 | 14.08 | 12.81 | 12.81 | 12.81 | -3.54% | 4,064,055 |
| Sep 10, 2026 | 13.50 | 13.54 | 13.15 | 13.28 | 13.28 | -1.63% | 827,008 |
| Sep 9, 2026 | 13.47 | 13.61 | 13.32 | 13.50 | 13.50 | 0.22% | 929,223 |
| Sep 8, 2026 | 13.18 | 13.54 | 12.98 | 13.47 | 13.47 | 3.38% | 1,343,413 |
| Sep 7, 2026 | 12.80 | 13.12 | 12.75 | 13.03 | 13.03 | 1.80% | 1,020,672 |
| Sep 4, 2026 | 12.80 | 13.02 | 12.45 | 12.80 | 12.80 | 0.08% | 1,827,111 |
| Sep 3, 2026 | 13.35 | 13.40 | 12.79 | 12.79 | 12.79 | -3.62% | 1,529,614 |
| Sep 2, 2026 | 13.57 | 13.60 | 12.50 | 13.27 | 13.27 | -2.21% | 3,951,715 |
| Sep 1, 2026 | 12.94 | 14.20 | 12.71 | 13.57 | 13.57 | 5.11% | 5,409,400 |
| Aug 31, 2026 | 13.06 | 13.25 | 12.69 | 12.91 | 12.91 | -1.83% | 2,119,727 |
| Aug 28, 2026 | 12.90 | 13.29 | 12.90 | 13.15 | 13.15 | 2.10% | 2,603,515 |
| Aug 27, 2026 | 12.92 | 13.10 | 12.82 | 12.88 | 12.88 | -0.31% | 1,292,254 |
| Aug 26, 2026 | 13.14 | 13.14 | 12.52 | 12.92 | 12.92 | -2.12% | 2,792,278 |
| Aug 25, 2026 | 13.05 | 13.20 | 12.62 | 13.20 | 13.20 | 1.15% | 1,274,468 |
| Aug 24, 2026 | 14.46 | 14.70 | 13.05 | 13.05 | 13.05 | -7.51% | 5,059,261 |
| Aug 21, 2026 | 12.82 | 14.11 | 12.69 | 14.11 | 14.11 | 9.98% | 5,427,556 |
| Aug 20, 2026 | 12.56 | 12.84 | 12.39 | 12.83 | 12.83 | 2.15% | 2,178,019 |
| Aug 19, 2026 | 12.50 | 12.73 | 12.09 | 12.56 | 12.56 | 0.48% | 3,867,007 |
| Aug 18, 2026 | 12.56 | 12.80 | 12.26 | 12.50 | 12.50 | 0.32% | 2,529,412 |
| Aug 17, 2026 | 12.04 | 12.52 | 11.99 | 12.46 | 12.46 | 4.09% | 2,628,558 |
| Aug 14, 2026 | 12.00 | 12.10 | 11.78 | 11.97 | 11.97 | - | 1,305,828 |
| Aug 13, 2026 | 11.81 | 12.01 | 11.75 | 11.97 | 11.97 | 1.44% | 2,285,092 |
| Aug 12, 2026 | 11.59 | 12.00 | 11.53 | 11.80 | 11.80 | 1.46% | 2,765,624 |
| Aug 11, 2026 | 11.45 | 11.87 | 11.37 | 11.63 | 11.63 | 1.57% | 3,664,526 |
| Aug 10, 2026 | 11.36 | 12.20 | 11.35 | 11.45 | 11.45 | 0.88% | 4,079,787 |
| Aug 7, 2026 | 11.35 | 11.59 | 11.33 | 11.35 | 11.35 | - | 3,068,970 |
| Aug 6, 2026 | 11.24 | 11.62 | 11.21 | 11.35 | 11.35 | 0.89% | 3,723,439 |
| Aug 5, 2026 | 11.45 | 11.66 | 11.23 | 11.25 | 11.25 | -2.34% | 4,266,793 |
| Aug 4, 2026 | 11.70 | 11.81 | 11.26 | 11.52 | 11.52 | -3.44% | 9,720,101 |
| Aug 3, 2026 | 13.24 | 13.26 | 11.93 | 11.93 | 11.93 | -9.96% | 10,261,193 |