Skip to main content
Hateks Hatay Tekstil Isletmeleri A.S. (IST:HATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.38
-0.47 (-3.16%)
Last updated: Mar 6, 2026, 5:21 PM GMT+3

IST:HATEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%8,803,602
Feb 20, 202615.4215.9415.2315.7515.752.14%4,037,925
Feb 19, 202616.4016.7615.2415.4215.42-5.57%3,083,456
Feb 18, 202616.9017.4116.2816.3316.33-6.42%8,007,731
Feb 17, 202617.1018.5016.2917.4517.452.05%13,460,100
Feb 16, 202615.6117.1015.6117.1017.109.97%10,521,970
Feb 13, 202615.8415.8615.5515.5515.55-1.83%1,384,566
Feb 12, 202615.5016.0015.3615.8415.842.72%2,628,808
Feb 11, 202615.2515.9015.1715.4215.420.72%3,372,251
Feb 10, 202615.7516.0515.2815.3115.31-2.42%4,107,317
Feb 9, 202615.2216.0015.1615.6915.693.56%5,606,343
Feb 6, 202615.2315.2314.9515.1515.150.66%996,996
Feb 5, 202615.2315.3515.0515.0515.05-1.95%1,407,330
Feb 4, 202615.2315.6515.2315.3515.350.79%1,763,673
Feb 3, 202615.2515.3015.0015.2315.230.13%1,579,070
Feb 2, 202615.2515.4115.0015.2115.21-0.39%1,403,327
Jan 30, 202615.2715.3514.9515.2715.27-2,025,231
Jan 29, 202615.5315.8615.1915.2715.27-1.55%3,131,956
Jan 28, 202615.9816.2515.3015.5115.51-1.96%2,542,463
Jan 27, 202615.6015.9015.5615.8215.821.74%1,785,769
Jan 26, 202615.4115.5815.3215.5515.551.30%1,291,631
Jan 23, 202615.2515.4715.1815.3515.350.66%1,756,583
Jan 22, 202615.0015.3415.0015.2515.252.14%1,556,447
Jan 21, 202615.2515.2514.7014.9314.93-1.58%1,405,373
Jan 20, 202615.1315.6014.9815.1715.170.80%3,486,647
Jan 19, 202615.0515.1814.9715.0515.051.01%1,871,637
Jan 16, 202614.8614.9714.7714.9014.900.27%1,438,192
Jan 15, 202614.9215.1014.8014.8614.86-0.27%1,464,133
Jan 14, 202615.5115.5514.8414.9014.90-3.25%3,160,670
Jan 13, 202615.2516.5615.0215.4015.400.98%10,334,890
Jan 12, 202614.8615.3014.7315.2515.252.62%5,355,491
Jan 9, 202614.7515.2114.6914.8614.860.81%2,644,227
Jan 8, 202614.9715.1414.5214.7414.74-1.54%2,134,508
Jan 7, 202614.9215.9614.6714.9714.970.67%8,022,364
Jan 6, 202614.6715.1914.5414.8714.871.36%3,152,467
Jan 5, 202614.8115.1514.6014.6714.67-0.88%1,493,554
Jan 2, 202614.4814.8314.4514.8014.802.21%1,481,822
Dec 31, 202514.4315.0014.3114.4814.481.19%3,007,335
Dec 30, 202514.7514.9714.3114.3114.31-2.98%1,971,416
Dec 29, 202514.8115.8514.7514.7514.75-0.41%5,003,299
Dec 26, 202514.7114.9014.6114.8114.810.47%1,141,914
Dec 25, 202514.7515.0414.6614.7414.74-0.27%1,198,765
Dec 24, 202515.4015.4914.7414.7814.78-4.03%2,318,358
Dec 23, 202515.1415.6515.0015.4015.401.52%2,390,204
Dec 22, 202515.3315.7014.9615.1715.17-1.04%2,039,527
Dec 19, 202515.7815.7815.1015.3315.33-2.91%2,721,261
Dec 18, 202515.9216.1415.6615.7915.79-0.82%1,954,565
Dec 17, 202516.3016.5215.9015.9215.92-2.33%2,123,617
Dec 16, 202516.7516.8316.2216.3016.30-2.57%1,964,382
Dec 15, 202517.1017.3516.6616.7316.73-1.59%2,645,128
Dec 12, 202516.9018.1716.5717.0017.001.37%5,539,621
Dec 11, 202517.6518.5816.7716.7716.77-5.09%6,698,092
Dec 10, 202518.5318.7217.6317.6717.67-4.74%3,428,820
Dec 9, 202519.0919.3418.5018.5518.55-2.83%5,511,352
Dec 8, 202519.6719.6718.7719.0919.09-2.05%6,202,149
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