HATEK
HATEKS HATAY TEKSTİL İŞLETMELERİ A.Ş. (HATEK)
8.100
₺
+0.040 (%+0.50)
HATEK: HATEKS HATAY TEKSTİL İŞLETMELERİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for HATEKS HATAY TEKSTİL İŞLETMELERİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 19.9508
CLOSE 19.9852
Low
LOW 11.4
High
HIGH 34.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 12.12 | 12.52 | 11.76 | 11.97 |
| 01/02/2025 | 12 | 12.1 | 11.4 | 11.86 |
| 01/05/2025 | 11.85 | 12.12 | 11.72 | 11.98 |
| 01/06/2025 | 11.98 | 12.4 | 11.87 | 12.29 |
| 01/07/2025 | 12.29 | 12.85 | 12.13 | 12.4 |
| 01/08/2025 | 12.41 | 12.65 | 12.25 | 12.65 |
| 01/09/2025 | 12.65 | 13.91 | 12.64 | 13.91 |
| 01/12/2025 | 13.85 | 14.69 | 13.17 | 13.63 |
| 01/13/2025 | 13.6 | 14.17 | 13.5 | 14.02 |
| 01/14/2025 | 14 | 14.66 | 13.95 | 14.02 |
| 01/15/2025 | 14.02 | 14.4 | 13.99 | 14.22 |
| 01/16/2025 | 14.2 | 14.9 | 14.11 | 14.69 |
| 01/19/2025 | 14.69 | 15.57 | 14.5 | 14.73 |
| 01/20/2025 | 14.5 | 15.49 | 14.32 | 15.49 |
| 01/21/2025 | 15.5 | 15.84 | 15.1 | 15.73 |
| 01/22/2025 | 15.5 | 15.95 | 14.75 | 15.78 |
| 01/23/2025 | 15.7 | 15.9 | 15.1 | 15.84 |
| 01/26/2025 | 15.83 | 15.94 | 15.45 | 15.76 |
| 01/27/2025 | 15.7 | 16 | 15.58 | 15.95 |
| 01/28/2025 | 15.95 | 16.1 | 15.51 | 16.07 |
| 01/29/2025 | 16.06 | 16.06 | 15.63 | 15.9 |
| 01/30/2025 | 15.88 | 16.05 | 15.58 | 15.99 |
| 02/02/2025 | 15.99 | 16.5 | 15.2 | 16.2 |
| 02/03/2025 | 16.2 | 16.3 | 15.91 | 16.3 |
| 02/04/2025 | 16.29 | 16.46 | 15.95 | 16.37 |
| 02/05/2025 | 16.37 | 16.49 | 16.09 | 16.44 |
| 02/06/2025 | 16.5 | 17.1 | 16.24 | 17.09 |
| 02/09/2025 | 17.3 | 18.1 | 17.09 | 17.41 |
| 02/10/2025 | 17.41 | 17.91 | 17.41 | 17.82 |
| 02/11/2025 | 17.83 | 19.59 | 17.5 | 18.1 |
| 02/12/2025 | 18.1 | 18.53 | 17.97 | 18.53 |
| 02/13/2025 | 18.91 | 18.94 | 18.07 | 18.07 |
| 02/16/2025 | 17.81 | 18.06 | 16.44 | 17.36 |
| 02/17/2025 | 16 | 18.95 | 16 | 18.77 |
| 02/18/2025 | 18.5 | 19.2 | 18.29 | 18.61 |
| 02/19/2025 | 18.61 | 18.97 | 17.99 | 18.58 |
| 02/20/2025 | 18.7 | 18.9 | 18.05 | 18.32 |
| 02/23/2025 | 18.32 | 18.69 | 17.82 | 18.11 |
| 02/24/2025 | 17.22 | 19.46 | 17.22 | 19.03 |
| 02/25/2025 | 19.03 | 19.2 | 18.07 | 18.74 |
| 02/26/2025 | 19.01 | 19.01 | 18.52 | 18.82 |
| 02/27/2025 | 18.56 | 19.1 | 18.15 | 18.24 |
| 03/02/2025 | 18 | 18.7 | 17.62 | 18.4 |
| 03/03/2025 | 17.62 | 18.48 | 17.62 | 18.41 |
| 03/04/2025 | 18.4 | 19 | 18.1 | 18.78 |
| 03/05/2025 | 19.3 | 19.3 | 18.62 | 18.91 |
| 03/06/2025 | 18.91 | 18.91 | 17.97 | 18.78 |
| 03/09/2025 | 18.75 | 20.64 | 18 | 20.64 |
| 03/10/2025 | 21.94 | 22.6 | 20.74 | 22.6 |
| 03/11/2025 | 22.6 | 24.5 | 22.6 | 24.38 |
| 03/12/2025 | 24.52 | 26.04 | 23.62 | 26.02 |
| 03/13/2025 | 26.02 | 26.1 | 24.64 | 26.04 |
| 03/16/2025 | 26.04 | 26.1 | 24.8 | 26.1 |
| 03/17/2025 | 26 | 28.7 | 25.36 | 27.38 |
| 03/18/2025 | 27.2 | 27.2 | 24.66 | 26.28 |
| 03/19/2025 | 26.16 | 28.5 | 25.88 | 26.86 |
| 03/20/2025 | 29.54 | 29.54 | 25.96 | 26.58 |
| 03/23/2025 | 26.36 | 27.34 | 24.96 | 27.1 |
| 03/24/2025 | 27.22 | 29.8 | 27.06 | 29.8 |
| 03/25/2025 | 30.64 | 32.78 | 29.8 | 31.62 |
| 03/26/2025 | 31.52 | 34.5 | 30.42 | 30.66 |
| 03/27/2025 | 30.66 | 31 | 27.6 | 28.98 |
| 04/01/2025 | 28.94 | 29.44 | 26.1 | 26.1 |
| 04/02/2025 | 25.04 | 27.94 | 25 | 27.82 |
| 04/03/2025 | 27.82 | 27.82 | 25.04 | 25.5 |
| 04/06/2025 | 24.9 | 27.78 | 23.68 | 27.78 |
| 04/07/2025 | 27.5 | 30 | 26.96 | 29.06 |
| 04/08/2025 | 29.04 | 31 | 28.12 | 28.96 |
| 04/09/2025 | 28.92 | 30.9 | 28 | 28.56 |
| 04/10/2025 | 28.7 | 29.72 | 27.3 | 28.98 |
| 04/13/2025 | 28.78 | 29.7 | 27.14 | 28 |
| 04/14/2025 | 28 | 28.6 | 25.86 | 27.36 |
| 04/15/2025 | 26.98 | 27 | 24.64 | 24.64 |
| 04/16/2025 | 24.62 | 27.1 | 24 | 26.98 |
| 04/17/2025 | 27.02 | 27.42 | 25.7 | 26.58 |
| 04/20/2025 | 26.5 | 29 | 25.26 | 28.14 |
| 04/21/2025 | 27.72 | 27.72 | 25.84 | 25.94 |
| 04/23/2025 | 25.94 | 27 | 24.5 | 24.64 |
| 04/24/2025 | 24.52 | 26.9 | 23 | 26.1 |
| 04/27/2025 | 25.5 | 25.9 | 24.54 | 25.2 |
| 04/28/2025 | 24.88 | 25.44 | 24.06 | 25.06 |
| 04/29/2025 | 25.06 | 25.06 | 24.1 | 24.3 |
| 05/01/2025 | 24.3 | 24.84 | 23.54 | 24 |
| 05/04/2025 | 23.98 | 25.88 | 23.48 | 25.12 |
| 05/05/2025 | 24.86 | 26.48 | 24.66 | 25.94 |
| 05/06/2025 | 25.94 | 26.9 | 25.54 | 25.56 |
| 05/07/2025 | 25.56 | 25.92 | 24.7 | 25.8 |
| 05/08/2025 | 25.74 | 26.5 | 24.5 | 25.48 |
| 05/11/2025 | 25.48 | 25.58 | 24.34 | 25.38 |
| 05/12/2025 | 25.36 | 26.62 | 24.84 | 26.3 |
| 05/13/2025 | 26.2 | 27.26 | 25.22 | 26 |
| 05/14/2025 | 25.98 | 26 | 24.02 | 25.54 |
| 05/15/2025 | 25.72 | 27 | 25.2 | 27 |
| 05/19/2025 | 27 | 29.7 | 26.9 | 29.7 |
| 05/20/2025 | 31.96 | 32.46 | 28.82 | 31.18 |
| 05/21/2025 | 31.18 | 31.18 | 28.52 | 30.4 |
| 05/22/2025 | 29.64 | 31 | 28.3 | 30.78 |
| 05/25/2025 | 30.22 | 30.3 | 29.06 | 29.72 |
| 05/26/2025 | 28.9 | 30.7 | 27.42 | 29.78 |
| 05/27/2025 | 28.76 | 28.9 | 27 | 27 |
| 05/28/2025 | 26.88 | 27.88 | 25.68 | 26 |
| 05/29/2025 | 25.9 | 25.9 | 23.88 | 24.74 |
| 06/01/2025 | 24 | 26.16 | 22.8 | 25 |
| 06/02/2025 | 24.7 | 25.48 | 24.12 | 24.98 |
| 06/03/2025 | 24.96 | 25.18 | 24.2 | 25 |
| 06/04/2025 | 25.3 | 26 | 24.98 | 25.5 |
| 06/09/2025 | 25.38 | 26 | 25.14 | 25.5 |
| 06/10/2025 | 25.5 | 28.04 | 25.16 | 28.04 |
| 06/11/2025 | 27.6 | 29.7 | 27.08 | 27.5 |
| 06/12/2025 | 27.16 | 28.2 | 25.78 | 27.28 |
| 06/15/2025 | 27 | 28.16 | 26.32 | 27.16 |
| 06/16/2025 | 27.3 | 27.68 | 26.22 | 26.34 |
| 06/17/2025 | 26.3 | 26.3 | 25.34 | 25.66 |
| 06/18/2025 | 25.66 | 26.18 | 24.6 | 24.9 |
| 06/19/2025 | 24.48 | 25.38 | 24.1 | 24.84 |
| 06/22/2025 | 25.5 | 26.98 | 25.32 | 26.82 |
| 06/23/2025 | 26.82 | 27.62 | 26.22 | 26.44 |
| 06/24/2025 | 26.44 | 26.98 | 26.06 | 26.66 |
| 06/25/2025 | 26.42 | 28.5 | 25.98 | 27.88 |
| 06/26/2025 | 27.8 | 28 | 26.7 | 27.86 |
| 06/29/2025 | 28 | 28.04 | 25.08 | 25.08 |
| 06/30/2025 | 22.58 | 22.58 | 22.58 | 22.58 |
| 07/01/2025 | 20.34 | 20.34 | 20.34 | 20.34 |
| 07/02/2025 | 19 | 21.92 | 18.52 | 20.64 |
| 07/03/2025 | 20.6 | 20.9 | 19.03 | 19.11 |
| 07/06/2025 | 19.05 | 19.05 | 17.37 | 17.37 |
| 07/07/2025 | 17.29 | 18.05 | 16.45 | 16.51 |
| 07/08/2025 | 16.48 | 17.74 | 16.26 | 17.23 |
| 07/09/2025 | 17.23 | 17.78 | 16.91 | 17.15 |
| 07/10/2025 | 17.15 | 17.55 | 16.55 | 17.51 |
| 07/13/2025 | 17.51 | 17.51 | 16.65 | 16.71 |
| 07/15/2025 | 16.71 | 16.86 | 15.98 | 16.2 |
| 07/16/2025 | 16.25 | 16.63 | 16.11 | 16.39 |
| 07/17/2025 | 16.35 | 17.08 | 16.19 | 16.88 |
| 07/20/2025 | 16.84 | 17.24 | 16.5 | 16.87 |
| 07/21/2025 | 16.89 | 17.4 | 16.68 | 17.27 |
| 07/22/2025 | 17.37 | 18.62 | 17.1 | 18.5 |
| 07/23/2025 | 19 | 19.85 | 18.51 | 19.15 |
| 07/24/2025 | 19.5 | 19.5 | 18.57 | 19.02 |
| 07/27/2025 | 19.05 | 19.05 | 18.46 | 18.75 |
| 07/28/2025 | 18.75 | 19.27 | 18.57 | 18.7 |
| 07/29/2025 | 18.65 | 18.77 | 18.01 | 18.01 |
| 07/30/2025 | 18.01 | 18.23 | 17.13 | 17.98 |
| 07/31/2025 | 18.05 | 18.48 | 17.68 | 17.79 |
| 08/03/2025 | 17.8 | 17.93 | 17.45 | 17.49 |
| 08/04/2025 | 17.54 | 18.15 | 17.43 | 17.82 |
| 08/05/2025 | 17.9 | 19.33 | 17.78 | 18.77 |
| 08/06/2025 | 18.77 | 19.65 | 17.84 | 19.12 |
| 08/07/2025 | 19.19 | 19.25 | 18.4 | 18.51 |
| 08/10/2025 | 18.51 | 18.58 | 17.73 | 17.8 |
| 08/11/2025 | 17.86 | 18 | 17.2 | 17.29 |
| 08/12/2025 | 17.29 | 18.14 | 17.15 | 17.8 |
| 08/13/2025 | 17.65 | 17.71 | 17.08 | 17.19 |
| 08/14/2025 | 17.19 | 17.56 | 17.08 | 17.38 |
| 08/17/2025 | 17.3 | 17.88 | 16.91 | 17.73 |
| 08/18/2025 | 17.73 | 17.88 | 17.2 | 17.24 |
| 08/19/2025 | 17.24 | 18.08 | 17.08 | 18.03 |
| 08/20/2025 | 18.05 | 18.59 | 18.01 | 18.41 |
| 08/21/2025 | 18.35 | 20.24 | 17.7 | 20.24 |
| 08/24/2025 | 22.26 | 22.26 | 18.7 | 19.75 |
| 08/25/2025 | 19.58 | 19.97 | 18.83 | 18.9 |
| 08/26/2025 | 18.6 | 19.28 | 18.52 | 18.7 |
| 08/27/2025 | 18.8 | 18.81 | 17.88 | 18.03 |
| 08/28/2025 | 17.97 | 18.33 | 17.6 | 17.79 |
| 08/31/2025 | 17.81 | 18.43 | 17.68 | 18.07 |
| 09/01/2025 | 18.1 | 18.47 | 17.15 | 17.7 |
| 09/02/2025 | 17.79 | 18.2 | 17.44 | 18 |
| 09/03/2025 | 18 | 18.43 | 17.98 | 18.16 |
| 09/04/2025 | 18.23 | 18.82 | 17.85 | 17.85 |
| 09/07/2025 | 17.07 | 17.8 | 17.02 | 17.11 |
| 09/08/2025 | 17.15 | 17.75 | 16.85 | 17.75 |
| 09/09/2025 | 18 | 18.38 | 17.27 | 18 |
| 09/10/2025 | 18.01 | 18.23 | 17.54 | 17.6 |
| 09/11/2025 | 17.62 | 17.91 | 16.9 | 17.6 |
| 09/14/2025 | 17.6 | 18.23 | 17.34 | 17.6 |
| 09/15/2025 | 17.6 | 17.94 | 17.51 | 17.74 |
| 09/16/2025 | 17.78 | 18.23 | 17.65 | 17.68 |
| 09/17/2025 | 17.72 | 18 | 17.39 | 17.4 |
| 09/18/2025 | 17.47 | 17.56 | 17.24 | 17.56 |
| 09/21/2025 | 17.87 | 17.9 | 17.54 | 17.58 |
| 09/22/2025 | 17.4 | 17.51 | 17.14 | 17.15 |
| 09/23/2025 | 17.16 | 17.27 | 16.86 | 16.88 |
| 09/24/2025 | 16.9 | 16.97 | 16.25 | 16.64 |
| 09/25/2025 | 16.64 | 16.8 | 16.03 | 16.19 |
| 09/28/2025 | 16.18 | 17.27 | 16.02 | 16.5 |
| 09/29/2025 | 16.74 | 16.74 | 16.01 | 16.2 |
| 09/30/2025 | 16.21 | 16.32 | 16.02 | 16.18 |
| 10/01/2025 | 16.18 | 16.5 | 16.02 | 16.22 |
| 10/02/2025 | 16.2 | 16.38 | 15.86 | 15.87 |
| 10/05/2025 | 15.87 | 16.9 | 15.52 | 15.52 |
| 10/06/2025 | 15.53 | 15.84 | 15.33 | 15.57 |
| 10/07/2025 | 15.57 | 16.24 | 15.55 | 15.79 |
| 10/08/2025 | 15.9 | 16.7 | 15.9 | 16.47 |
| 10/09/2025 | 16.47 | 16.56 | 16.02 | 16.07 |
| 10/12/2025 | 15.85 | 16.01 | 15.58 | 15.75 |
| 10/13/2025 | 15.75 | 16.06 | 15.2 | 15.2 |
| 10/14/2025 | 15.39 | 15.53 | 15.25 | 15.37 |
| 10/15/2025 | 15.37 | 15.5 | 14.99 | 15 |
| 10/16/2025 | 14.26 | 14.89 | 14.26 | 14.5 |
| 10/19/2025 | 15.24 | 15.24 | 14.56 | 14.69 |
| 10/20/2025 | 14.71 | 14.82 | 14.56 | 14.64 |
| 10/21/2025 | 14.7 | 15.88 | 14.58 | 15.25 |
| 10/22/2025 | 15.2 | 15.26 | 14.89 | 15.1 |
| 10/23/2025 | 15.08 | 15.69 | 15.08 | 15.57 |
| 10/26/2025 | 15.55 | 16.27 | 15.32 | 15.48 |
| 10/27/2025 | 15.57 | 15.8 | 15.32 | 15.52 |
| 10/29/2025 | 15.6 | 16.6 | 15.5 | 15.77 |
| 10/30/2025 | 15.75 | 16.06 | 15.64 | 16.02 |
| 11/02/2025 | 16.33 | 16.33 | 15.87 | 15.89 |
| 11/03/2025 | 15.94 | 16.37 | 15.68 | 15.82 |
| 11/04/2025 | 15.82 | 16.22 | 15.66 | 15.95 |
| 11/05/2025 | 15.96 | 16.68 | 15.78 | 16.55 |
| 11/06/2025 | 16.55 | 16.87 | 15.05 | 16.24 |
| 11/09/2025 | 16.4 | 17.37 | 15.92 | 16.84 |
| 11/10/2025 | 17 | 17.78 | 16.56 | 17.6 |
| 11/11/2025 | 17.89 | 18.2 | 17.39 | 17.65 |
| 11/12/2025 | 17.69 | 18.54 | 17.64 | 18.42 |
| 11/13/2025 | 18.83 | 20.26 | 18.04 | 19.69 |
| 11/16/2025 | 19.77 | 21.46 | 19.77 | 20.78 |
| 11/17/2025 | 20.96 | 21.84 | 19.95 | 21.44 |
| 11/18/2025 | 21.58 | 22.08 | 19.43 | 19.43 |
| 11/19/2025 | 19.43 | 21.36 | 19.43 | 21.36 |
| 11/20/2025 | 22.14 | 23.48 | 21.38 | 23.48 |
| 11/23/2025 | 24.16 | 25.2 | 22.22 | 22.7 |
| 11/24/2025 | 22.7 | 23.1 | 20.68 | 21.04 |
| 11/25/2025 | 19.88 | 20.72 | 19.36 | 19.45 |
| 11/26/2025 | 19.48 | 19.92 | 19.01 | 19.3 |
| 11/27/2025 | 19.5 | 21.22 | 18.01 | 21.22 |
| 11/30/2025 | 21.4 | 23.34 | 20.92 | 21.36 |
| 12/01/2025 | 21.36 | 21.44 | 19.35 | 19.58 |
| 12/02/2025 | 19.58 | 21.4 | 19.47 | 20.22 |
| 12/03/2025 | 20.3 | 21.14 | 20.2 | 20.36 |
| 12/04/2025 | 20.36 | 20.48 | 19.4 | 19.49 |
| 12/07/2025 | 19.67 | 19.67 | 18.77 | 19.09 |
| 12/08/2025 | 19.09 | 19.34 | 18.5 | 18.55 |
| 12/09/2025 | 18.53 | 18.72 | 17.63 | 17.67 |
| 12/10/2025 | 17.65 | 18.58 | 16.77 | 16.77 |
| 12/11/2025 | 16.9 | 18.17 | 16.57 | 17 |
| 12/14/2025 | 17.1 | 17.35 | 16.66 | 16.73 |
| 12/15/2025 | 16.75 | 16.83 | 16.22 | 16.3 |
| 12/16/2025 | 16.3 | 16.52 | 15.9 | 15.92 |
| 12/17/2025 | 15.92 | 16.14 | 15.66 | 15.79 |
| 12/18/2025 | 15.78 | 15.78 | 15.1 | 15.33 |
| 12/21/2025 | 15.33 | 15.7 | 14.96 | 15.17 |
| 12/22/2025 | 15.14 | 15.65 | 15 | 15.4 |
| 12/23/2025 | 15.4 | 15.49 | 14.74 | 14.78 |
| 12/24/2025 | 14.75 | 15.04 | 14.66 | 14.74 |
| 12/25/2025 | 14.71 | 14.9 | 14.61 | 14.81 |
| 12/28/2025 | 14.81 | 15.85 | 14.75 | 14.75 |
| 12/29/2025 | 14.75 | 14.97 | 14.31 | 14.31 |
| 12/30/2025 | 14.43 | 15 | 14.31 | 14.48 |