HATEK
HATEKS HATAY TEKSTİL İŞLETMELERİ A.Ş.
15:10:00
15.69 ₺
-0.280 (%-1.75)
Previous Close: 15.97·
Volatility: 1.750
Day Low₺15.68
Day High₺15.96
Market Data
Spot Rate
B:15.69
A:15.75
Week over week (WoW)
-1.69%
Month over month (MoM)
-3.51%
Year to date (YTD)
+8.36%
Year over year (YoY)
-38.85%
HATEK: HATEKS HATAY TEKSTİL İŞLETMELERİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.339
CLOSE 1.3377
Low
LOW 1.0901
High
HIGH 1.8959
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/14/2017 | 1.2881 | 1.3076 | 1.2713 | 1.2825 |
| 06/15/2017 | 1.2825 | 1.2909 | 1.2658 | 1.2658 |
| 06/18/2017 | 1.2686 | 1.2881 | 1.263 | 1.2658 |
| 06/19/2017 | 1.2713 | 1.3104 | 1.2713 | 1.2937 |
| 06/20/2017 | 1.2909 | 1.2992 | 1.2713 | 1.2741 |
| 06/21/2017 | 1.2769 | 1.3773 | 1.2713 | 1.2825 |
| 06/22/2017 | 1.2937 | 1.2937 | 1.2713 | 1.2713 |
| 06/27/2017 | 1.2713 | 1.2825 | 1.2686 | 1.2741 |
| 06/28/2017 | 1.2769 | 1.2881 | 1.2686 | 1.2741 |
| 06/29/2017 | 1.2713 | 1.2797 | 1.2658 | 1.2741 |
| 07/02/2017 | 1.2741 | 1.2769 | 1.2658 | 1.2713 |
| 07/03/2017 | 1.2741 | 1.2769 | 1.2156 | 1.2658 |
| 07/04/2017 | 1.2686 | 1.2741 | 1.2602 | 1.2658 |
| 07/05/2017 | 1.2658 | 1.2658 | 1.2434 | 1.2462 |
| 07/06/2017 | 1.2434 | 1.2964 | 1.2323 | 1.2462 |
| 07/09/2017 | 1.2491 | 1.2713 | 1.2351 | 1.2462 |
| 07/10/2017 | 1.2462 | 1.2574 | 1.2379 | 1.2546 |
| 07/11/2017 | 1.2574 | 1.3048 | 1.2546 | 1.2964 |
| 07/12/2017 | 1.2992 | 1.3801 | 1.2797 | 1.3578 |
| 07/13/2017 | 1.3661 | 1.5167 | 1.3132 | 1.3159 |
| 07/16/2017 | 1.3159 | 1.3522 | 1.2964 | 1.302 |
| 07/17/2017 | 1.3104 | 1.3104 | 1.2741 | 1.2909 |
| 07/18/2017 | 1.2909 | 1.3104 | 1.2769 | 1.2992 |
| 07/19/2017 | 1.2992 | 1.3076 | 1.2825 | 1.2909 |
| 07/20/2017 | 1.2937 | 1.3689 | 1.2769 | 1.3243 |
| 07/23/2017 | 1.3299 | 1.3661 | 1.3104 | 1.3104 |
| 07/24/2017 | 1.3187 | 1.5669 | 1.3104 | 1.4219 |
| 07/25/2017 | 1.4414 | 1.4609 | 1.3689 | 1.3689 |
| 07/26/2017 | 1.3745 | 1.4107 | 1.3494 | 1.3661 |
| 07/27/2017 | 1.3801 | 1.3801 | 1.3271 | 1.3466 |
| 07/30/2017 | 1.355 | 1.3633 | 1.3327 | 1.3382 |
| 07/31/2017 | 1.3382 | 1.3605 | 1.3215 | 1.3578 |
| 08/01/2017 | 1.3633 | 1.3912 | 1.3438 | 1.3857 |
| 08/02/2017 | 1.394 | 1.4749 | 1.3857 | 1.4191 |
| 08/03/2017 | 1.4191 | 1.4498 | 1.4024 | 1.4219 |
| 08/06/2017 | 1.4219 | 1.4358 | 1.3968 | 1.4302 |
| 08/07/2017 | 1.4302 | 1.4554 | 1.4191 | 1.4247 |
| 08/08/2017 | 1.4275 | 1.4302 | 1.3968 | 1.4052 |
| 08/09/2017 | 1.394 | 1.4191 | 1.3522 | 1.3689 |
| 08/10/2017 | 1.3661 | 1.3773 | 1.302 | 1.3633 |
| 08/13/2017 | 1.3633 | 1.3801 | 1.3605 | 1.3717 |
| 08/14/2017 | 1.3857 | 1.3857 | 1.3048 | 1.3104 |
| 08/15/2017 | 1.3187 | 1.3215 | 1.2546 | 1.2825 |
| 08/16/2017 | 1.2853 | 1.2937 | 1.2686 | 1.2741 |
| 08/17/2017 | 1.2741 | 1.2853 | 1.2658 | 1.2825 |
| 08/20/2017 | 1.2658 | 1.2964 | 1.2518 | 1.2713 |
| 08/21/2017 | 1.2797 | 1.3215 | 1.2351 | 1.3215 |
| 08/22/2017 | 1.3299 | 1.3912 | 1.3132 | 1.3717 |
| 08/23/2017 | 1.3494 | 1.3829 | 1.3271 | 1.3522 |
| 08/24/2017 | 1.3522 | 1.3661 | 1.3299 | 1.3382 |
| 08/27/2017 | 1.3466 | 1.4916 | 1.3382 | 1.4916 |
| 08/28/2017 | 1.4804 | 1.5585 | 1.4358 | 1.4749 |
| 08/30/2017 | 1.4749 | 1.4972 | 1.4442 | 1.4442 |
| 09/04/2017 | 1.4498 | 1.4693 | 1.4275 | 1.4386 |
| 09/05/2017 | 1.4526 | 1.4526 | 1.4052 | 1.4107 |
| 09/06/2017 | 1.4331 | 1.4693 | 1.4107 | 1.4163 |
| 09/07/2017 | 1.4219 | 1.4414 | 1.3968 | 1.3996 |
| 09/10/2017 | 1.4024 | 1.4386 | 1.3884 | 1.394 |
| 09/11/2017 | 1.3996 | 1.4136 | 1.3829 | 1.394 |
| 09/12/2017 | 1.4107 | 1.4442 | 1.3912 | 1.3968 |
| 09/13/2017 | 1.394 | 1.6589 | 1.3912 | 1.6199 |
| 09/14/2017 | 1.617 | 1.6282 | 1.5055 | 1.5613 |
| 09/17/2017 | 1.6031 | 1.6087 | 1.4776 | 1.5613 |
| 09/18/2017 | 1.5725 | 1.6533 | 1.5334 | 1.6254 |
| 09/19/2017 | 1.617 | 1.6226 | 1.4832 | 1.5111 |
| 09/20/2017 | 1.4721 | 1.5055 | 1.394 | 1.394 |
| 09/21/2017 | 1.408 | 1.4442 | 1.3382 | 1.355 |
| 09/24/2017 | 1.3494 | 1.3494 | 1.2156 | 1.2602 |
| 09/25/2017 | 1.2602 | 1.302 | 1.2602 | 1.2937 |
| 09/26/2017 | 1.2909 | 1.2964 | 1.2491 | 1.2602 |
| 09/27/2017 | 1.2574 | 1.2937 | 1.2518 | 1.2881 |
| 09/28/2017 | 1.2825 | 1.3605 | 1.2825 | 1.3355 |
| 10/01/2017 | 1.3355 | 1.3438 | 1.3159 | 1.3271 |
| 10/02/2017 | 1.3382 | 1.3382 | 1.3048 | 1.3104 |
| 10/03/2017 | 1.3159 | 1.3271 | 1.2937 | 1.3048 |
| 10/04/2017 | 1.3104 | 1.3159 | 1.2964 | 1.2964 |
| 10/05/2017 | 1.3048 | 1.3494 | 1.302 | 1.3104 |
| 10/08/2017 | 1.2825 | 1.2825 | 1.2184 | 1.2491 |
| 10/09/2017 | 1.2686 | 1.2769 | 1.2546 | 1.2741 |
| 10/10/2017 | 1.2658 | 1.3104 | 1.2546 | 1.2769 |
| 10/11/2017 | 1.2853 | 1.3076 | 1.2797 | 1.2937 |
| 10/12/2017 | 1.3048 | 1.3159 | 1.2797 | 1.302 |
| 10/15/2017 | 1.3104 | 1.3411 | 1.2964 | 1.3159 |
| 10/16/2017 | 1.3159 | 1.3661 | 1.3076 | 1.3271 |
| 10/17/2017 | 1.3327 | 1.4219 | 1.3327 | 1.3661 |
| 10/18/2017 | 1.3801 | 1.3912 | 1.3355 | 1.3689 |
| 10/19/2017 | 1.3689 | 1.3745 | 1.3522 | 1.3578 |
| 10/22/2017 | 1.355 | 1.3801 | 1.3382 | 1.3494 |
| 10/23/2017 | 1.355 | 1.3661 | 1.3187 | 1.3271 |
| 10/24/2017 | 1.3382 | 1.3382 | 1.3159 | 1.3215 |
| 10/25/2017 | 1.3215 | 1.3355 | 1.3215 | 1.3271 |
| 10/26/2017 | 1.3243 | 1.3355 | 1.3215 | 1.3299 |
| 10/29/2017 | 1.3438 | 1.3438 | 1.3243 | 1.3271 |
| 10/30/2017 | 1.3271 | 1.3355 | 1.2741 | 1.3187 |
| 10/31/2017 | 1.3187 | 1.3299 | 1.2937 | 1.3299 |
| 11/01/2017 | 1.3299 | 1.3522 | 1.3132 | 1.3243 |
| 11/02/2017 | 1.3243 | 1.3773 | 1.3132 | 1.3299 |
| 11/05/2017 | 1.3327 | 1.408 | 1.3187 | 1.3466 |
| 11/06/2017 | 1.3605 | 1.3605 | 1.2964 | 1.2992 |
| 11/07/2017 | 1.3132 | 1.3243 | 1.302 | 1.3132 |
| 11/08/2017 | 1.3048 | 1.3187 | 1.2686 | 1.2853 |
| 11/09/2017 | 1.2686 | 1.2909 | 1.2407 | 1.2602 |
| 11/12/2017 | 1.2713 | 1.2713 | 1.2267 | 1.2323 |
| 11/13/2017 | 1.2407 | 1.2407 | 1.1292 | 1.2379 |
| 11/14/2017 | 1.2239 | 1.2881 | 1.2072 | 1.2323 |
| 11/15/2017 | 1.2323 | 1.2658 | 1.21 | 1.2434 |
| 11/16/2017 | 1.2574 | 1.2574 | 1.1766 | 1.1793 |
| 11/19/2017 | 1.171 | 1.196 | 1.1319 | 1.1682 |
| 11/20/2017 | 1.171 | 1.1877 | 1.1431 | 1.1626 |
| 11/21/2017 | 1.1793 | 1.1793 | 1.1431 | 1.1598 |
| 11/22/2017 | 1.1654 | 1.2658 | 1.1654 | 1.1989 |
| 11/23/2017 | 1.1877 | 1.2128 | 1.1766 | 1.196 |
| 11/26/2017 | 1.196 | 1.2462 | 1.0901 | 1.2128 |
| 11/27/2017 | 1.2267 | 1.3382 | 1.1738 | 1.1738 |
| 11/28/2017 | 1.1738 | 1.2518 | 1.1235 | 1.2184 |
| 11/29/2017 | 1.2212 | 1.2462 | 1.21 | 1.2295 |
| 11/30/2017 | 1.2434 | 1.2546 | 1.1821 | 1.2491 |
| 12/03/2017 | 1.2546 | 1.2825 | 1.2128 | 1.2574 |
| 12/04/2017 | 1.2797 | 1.3411 | 1.2407 | 1.3327 |
| 12/05/2017 | 1.3327 | 1.5474 | 1.3104 | 1.5083 |
| 12/06/2017 | 1.4972 | 1.7676 | 1.3801 | 1.7146 |
| 12/07/2017 | 1.6533 | 1.8959 | 1.4358 | 1.4526 |
| 12/10/2017 | 1.4749 | 1.4749 | 1.3912 | 1.4358 |
| 12/11/2017 | 1.4358 | 1.4358 | 1.3829 | 1.4024 |
| 12/12/2017 | 1.4024 | 1.4386 | 1.3661 | 1.408 |
| 12/13/2017 | 1.3968 | 1.4191 | 1.2853 | 1.3801 |
| 12/14/2017 | 1.3773 | 1.394 | 1.3494 | 1.3661 |
| 12/17/2017 | 1.3633 | 1.394 | 1.3522 | 1.3829 |
| 12/18/2017 | 1.3689 | 1.408 | 1.3661 | 1.3912 |
| 12/19/2017 | 1.3912 | 1.4944 | 1.3829 | 1.486 |
| 12/20/2017 | 1.4665 | 1.4888 | 1.4275 | 1.4358 |
| 12/21/2017 | 1.4358 | 1.447 | 1.4107 | 1.4331 |
| 12/24/2017 | 1.4219 | 1.4637 | 1.4191 | 1.4331 |
| 12/25/2017 | 1.4498 | 1.4498 | 1.3996 | 1.4247 |
| 12/26/2017 | 1.4247 | 1.4386 | 1.3996 | 1.4052 |
| 12/27/2017 | 1.4163 | 1.4163 | 1.3857 | 1.3996 |
| 12/28/2017 | 1.4024 | 1.4052 | 1.3857 | 1.3857 |