Skip to main content
Hateks Hatay Tekstil Isletmeleri A.S. (IST:HATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.57
+0.75 (4.21%)
Last updated: Apr 29, 2026, 3:27 PM GMT+3

IST:HATEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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