Skip to main content
Hateks Hatay Tekstil Isletmeleri A.S. (IST:HATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.26
+0.04 (0.20%)
Last updated: Dec 4, 2025, 4:13 PM GMT+3

IST:HATEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 202519.5021.2218.0121.2221.229.95%13,468,440
Nov 27, 202519.4819.9219.0119.3019.30-0.77%3,635,885
Nov 26, 202519.8820.7219.3619.4519.45-7.56%5,751,386
Nov 25, 202522.7023.1020.6821.0421.04-7.31%7,901,677
Nov 24, 202524.1625.2022.2222.7022.70-3.32%17,373,760
Nov 21, 202522.1423.4821.3823.4823.489.93%17,742,700
Nov 20, 202519.4321.3619.4321.3621.369.93%6,753,414
Nov 19, 202521.5822.0819.4319.4319.43-9.38%9,027,184
Nov 18, 202520.9621.8419.9521.4421.443.18%10,546,800
Nov 17, 202519.7721.4619.7720.7820.785.54%12,213,580
Nov 14, 202518.8320.2618.0419.6919.696.89%23,930,160
Nov 13, 202517.6918.5417.6418.4218.424.36%4,006,922
Nov 12, 202517.8918.2017.3917.6517.650.28%6,758,493
Nov 11, 202517.0017.7816.5617.6017.604.51%6,826,518
Nov 10, 202516.4017.3715.9216.8416.843.69%6,562,672
Nov 7, 202516.5516.8715.0516.2416.24-1.87%5,200,724
Nov 6, 202515.9616.6815.7816.5516.553.76%3,580,828
Nov 5, 202515.8216.2215.6615.9515.950.82%1,964,593
Nov 4, 202515.9416.3715.6815.8215.82-0.44%3,045,951
Nov 3, 202516.3316.3315.8715.8915.89-0.81%3,357,966
Oct 31, 202515.7516.0615.6416.0216.021.59%1,452,273
Oct 30, 202515.6016.6015.5015.7715.771.61%3,713,743
Oct 28, 202515.5715.8015.3215.5215.520.26%1,091,236
Oct 27, 202515.5516.2715.3215.4815.48-0.58%3,490,155
Oct 24, 202515.0815.6915.0815.5715.573.11%1,886,156
Oct 23, 202515.2015.2614.8915.1015.10-0.98%1,893,693
Oct 22, 202514.7015.8814.5815.2515.254.17%3,931,005
Oct 21, 202514.7114.8214.5614.6414.64-0.34%894,710
Oct 20, 202515.2415.2414.5614.6914.691.31%1,081,297
Oct 17, 202514.2614.8914.2614.5014.50-3.33%1,246,136
Oct 16, 202515.3715.5014.9915.0015.00-2.41%1,131,683
Oct 15, 202515.3915.5315.2515.3715.371.12%902,785
Oct 14, 202515.7516.0615.2015.2015.20-3.49%803,484
Oct 13, 202515.8516.0115.5815.7515.75-1.99%1,591,223
Oct 10, 202516.4716.5616.0216.0716.07-2.43%1,514,977
Oct 9, 202515.9016.7015.9016.4716.474.31%2,518,829
Oct 8, 202515.5716.2415.5515.7915.791.41%2,407,901
Oct 7, 202515.5315.8415.3315.5715.570.32%1,641,507
Oct 6, 202515.8716.9015.5215.5215.52-2.21%5,736,519
Oct 3, 202516.2016.3815.8615.8715.87-2.16%1,650,461
Oct 2, 202516.1816.5016.0216.2216.220.25%2,437,062
Oct 1, 202516.2116.3216.0216.1816.18-0.12%1,551,362
Sep 30, 202516.7416.7416.0116.2016.20-1.82%2,121,597
Sep 29, 202516.1817.2716.0216.5016.501.91%3,332,343
Sep 26, 202516.6416.8016.0316.1916.19-2.70%2,210,780
Sep 25, 202516.9016.9716.2516.6416.64-1.42%1,707,251
Sep 24, 202517.1617.2716.8616.8816.88-1.57%1,781,644
Sep 23, 202517.4017.5117.1417.1517.15-2.45%1,608,836
Sep 22, 202517.8717.9017.5417.5817.580.11%1,881,743
Sep 19, 202517.4717.5617.2417.5617.560.92%2,125,733
Sep 18, 202517.7218.0017.3917.4017.40-1.58%2,665,329
Sep 17, 202517.7818.2317.6517.6817.68-0.34%3,998,373
Sep 16, 202517.6017.9417.5117.7417.740.80%4,118,670
Sep 15, 202517.6018.2317.3417.6017.60-7,722,239
Sep 12, 202517.6217.9116.9017.6017.60-1,557,410
Sep 11, 202518.0118.2317.5417.6017.60-2.22%2,864,661
Sep 10, 202518.0018.3817.2718.0018.001.41%4,991,704
Sep 9, 202517.1517.7516.8517.7517.753.74%5,084,657
Sep 8, 202517.0717.8017.0217.1117.11-4.15%1,452,084
Sep 5, 202518.2318.8217.8517.8517.85-1.71%3,028,980
Sep 4, 202518.0018.4317.9818.1618.160.89%1,508,923
Sep 3, 202517.7918.2017.4418.0018.001.69%3,807,016
Sep 2, 202518.1018.4717.1517.7017.70-2.05%4,527,521
Sep 1, 202517.8118.4317.6818.0718.071.57%2,436,479
Aug 29, 202517.9718.3317.6017.7917.79-1.33%2,230,987
Aug 28, 202518.8018.8117.8818.0318.03-3.58%3,329,963
Aug 27, 202518.6019.2818.5218.7018.70-1.06%5,288,697
Aug 26, 202519.5819.9718.8318.9018.90-4.30%6,551,122
Aug 25, 202522.2622.2618.7019.7519.75-2.42%24,056,770
Aug 22, 202518.3520.2417.7020.2420.249.94%13,530,800
Aug 21, 202518.0518.5918.0118.4118.412.11%2,002,194
Aug 20, 202517.2418.0817.0818.0318.034.58%3,019,995
Aug 19, 202517.7317.8817.2017.2417.24-2.76%1,981,802
Aug 18, 202517.3017.8816.9117.7317.732.01%2,627,924
Aug 15, 202517.1917.5617.0817.3817.381.11%1,525,090
Aug 14, 202517.6517.7117.0817.1917.19-3.43%1,855,551
Aug 13, 202517.2918.1417.1517.8017.802.95%4,207,243
Aug 12, 202517.8618.0017.2017.2917.29-2.87%1,768,297
Aug 11, 202518.5118.5817.7317.8017.80-3.84%2,824,236
Aug 8, 202519.1919.2518.4018.5118.51-3.19%1,699,321
Aug 7, 202518.7719.6517.8419.1219.121.86%4,949,010
Aug 6, 202517.9019.3317.7818.7718.775.33%7,159,884
Aug 5, 202517.5418.1517.4317.8217.821.89%3,076,753
Aug 4, 202517.8017.9317.4517.4917.49-1.69%2,339,632
Aug 1, 202518.0518.4817.6817.7917.79-1.06%2,190,334
Jul 31, 202518.0118.2317.1317.9817.98-0.17%2,112,853
Jul 30, 202518.6518.7718.0118.0118.01-3.69%1,969,687
Jul 29, 202518.7519.2718.5718.7018.70-0.27%2,057,634
Jul 28, 202519.0519.0518.4618.7518.75-1.42%1,713,594
Jul 25, 202519.5019.5018.5719.0219.02-0.68%2,463,695
Jul 24, 202519.0019.8518.5119.1519.153.51%6,531,857
Jul 23, 202517.3718.6217.1018.5018.507.12%5,628,828
Jul 22, 202516.8917.4016.6817.2717.272.37%3,252,316
Jul 21, 202516.8417.2416.5016.8716.87-0.06%2,470,779
Jul 18, 202516.3517.0816.1916.8816.882.99%4,358,195