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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.321
CLOSE 1.3208
Low
LOW 1.0149
High
HIGH 2.4431
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.0985 | 1.1264 | 1.0762 | 1.1152 |
| 01/02/2019 | 1.1152 | 1.1347 | 1.1013 | 1.1152 |
| 01/03/2019 | 1.1013 | 1.1375 | 1.1013 | 1.1152 |
| 01/06/2019 | 1.1208 | 1.1431 | 1.065 | 1.1069 |
| 01/07/2019 | 1.118 | 1.118 | 1.0901 | 1.1041 |
| 01/08/2019 | 1.1013 | 1.1069 | 1.0929 | 1.1069 |
| 01/09/2019 | 1.1096 | 1.1849 | 1.0873 | 1.1069 |
| 01/10/2019 | 1.0929 | 1.118 | 1.0929 | 1.1069 |
| 01/13/2019 | 1.1069 | 1.1347 | 1.1013 | 1.1152 |
| 01/14/2019 | 1.1152 | 1.1542 | 1.1041 | 1.1375 |
| 01/15/2019 | 1.1403 | 1.1626 | 1.1208 | 1.1375 |
| 01/16/2019 | 1.1403 | 1.157 | 1.1235 | 1.1375 |
| 01/17/2019 | 1.1431 | 1.1514 | 1.1264 | 1.1487 |
| 01/20/2019 | 1.157 | 1.1877 | 1.1347 | 1.1626 |
| 01/21/2019 | 1.1626 | 1.1933 | 1.1459 | 1.1626 |
| 01/22/2019 | 1.1626 | 1.1766 | 1.1514 | 1.1598 |
| 01/23/2019 | 1.1598 | 1.1654 | 1.1542 | 1.1654 |
| 01/24/2019 | 1.1766 | 1.1766 | 1.1487 | 1.171 |
| 01/27/2019 | 1.1821 | 1.2212 | 1.171 | 1.1849 |
| 01/28/2019 | 1.1849 | 1.196 | 1.1738 | 1.1793 |
| 01/29/2019 | 1.1793 | 1.1849 | 1.1682 | 1.1766 |
| 01/30/2019 | 1.1849 | 1.1849 | 1.1598 | 1.1682 |
| 01/31/2019 | 1.1375 | 1.171 | 1.1375 | 1.1542 |
| 02/03/2019 | 1.1542 | 1.1626 | 1.1235 | 1.1292 |
| 02/04/2019 | 1.1292 | 1.2156 | 1.1152 | 1.1487 |
| 02/05/2019 | 1.1542 | 1.1682 | 1.1292 | 1.1431 |
| 02/06/2019 | 1.1487 | 1.1654 | 1.1292 | 1.1542 |
| 02/07/2019 | 1.1598 | 1.1598 | 1.1347 | 1.1487 |
| 02/10/2019 | 1.1542 | 1.1793 | 1.1459 | 1.157 |
| 02/11/2019 | 1.1598 | 1.1598 | 1.1431 | 1.1542 |
| 02/12/2019 | 1.157 | 1.1598 | 1.1264 | 1.1292 |
| 02/13/2019 | 1.1319 | 1.1514 | 1.1208 | 1.1403 |
| 02/14/2019 | 1.1375 | 1.171 | 1.1375 | 1.157 |
| 02/17/2019 | 1.157 | 1.1766 | 1.1542 | 1.157 |
| 02/18/2019 | 1.1431 | 1.1738 | 1.1403 | 1.1487 |
| 02/19/2019 | 1.1208 | 1.1682 | 1.1208 | 1.1598 |
| 02/20/2019 | 1.1626 | 1.1821 | 1.1459 | 1.171 |
| 02/21/2019 | 1.1821 | 1.1905 | 1.1626 | 1.171 |
| 02/24/2019 | 1.171 | 1.1933 | 1.1626 | 1.1793 |
| 02/25/2019 | 1.1877 | 1.1877 | 1.1626 | 1.1738 |
| 02/26/2019 | 1.1849 | 1.1849 | 1.1264 | 1.1598 |
| 02/27/2019 | 1.1626 | 1.1905 | 1.1542 | 1.1766 |
| 02/28/2019 | 1.1821 | 1.1821 | 1.1487 | 1.1598 |
| 03/03/2019 | 1.1654 | 1.196 | 1.1626 | 1.1738 |
| 03/04/2019 | 1.1766 | 1.196 | 1.1682 | 1.1793 |
| 03/05/2019 | 1.1821 | 1.1933 | 1.1654 | 1.1682 |
| 03/06/2019 | 1.1682 | 1.1905 | 1.157 | 1.171 |
| 03/07/2019 | 1.171 | 1.171 | 1.1347 | 1.1514 |
| 03/10/2019 | 1.2491 | 1.3801 | 1.2295 | 1.2379 |
| 03/11/2019 | 1.2267 | 1.2491 | 1.1766 | 1.1793 |
| 03/12/2019 | 1.1821 | 1.2072 | 1.157 | 1.1682 |
| 03/13/2019 | 1.1766 | 1.2044 | 1.1514 | 1.1598 |
| 03/14/2019 | 1.1626 | 1.1793 | 1.157 | 1.1738 |
| 03/17/2019 | 1.1793 | 1.1821 | 1.1626 | 1.171 |
| 03/18/2019 | 1.1738 | 1.1766 | 1.157 | 1.1598 |
| 03/19/2019 | 1.1626 | 1.1933 | 1.1431 | 1.1487 |
| 03/20/2019 | 1.1542 | 1.1626 | 1.1375 | 1.1487 |
| 03/21/2019 | 1.1459 | 1.1542 | 1.1013 | 1.1069 |
| 03/24/2019 | 1.1208 | 1.1208 | 1.065 | 1.0845 |
| 03/25/2019 | 1.079 | 1.1041 | 1.065 | 1.0734 |
| 03/26/2019 | 1.0929 | 1.0929 | 1.0149 | 1.0399 |
| 03/27/2019 | 1.0455 | 1.0678 | 1.026 | 1.0455 |
| 03/28/2019 | 1.0595 | 1.0762 | 1.0511 | 1.0622 |
| 03/31/2019 | 1.0706 | 1.0901 | 1.0567 | 1.0706 |
| 04/01/2019 | 1.0901 | 1.1069 | 1.0706 | 1.0817 |
| 04/02/2019 | 1.0985 | 1.1319 | 1.0845 | 1.0929 |
| 04/03/2019 | 1.0929 | 1.1152 | 1.0873 | 1.1069 |
| 04/04/2019 | 1.1096 | 1.1292 | 1.1041 | 1.1124 |
| 04/07/2019 | 1.1208 | 1.3159 | 1.0929 | 1.2239 |
| 04/08/2019 | 1.2407 | 1.2741 | 1.1487 | 1.1682 |
| 04/09/2019 | 1.171 | 1.1793 | 1.1403 | 1.1459 |
| 04/10/2019 | 1.1459 | 1.1682 | 1.1403 | 1.1514 |
| 04/11/2019 | 1.157 | 1.157 | 1.1235 | 1.1403 |
| 04/14/2019 | 1.1431 | 1.1542 | 1.1319 | 1.1542 |
| 04/15/2019 | 1.157 | 1.1682 | 1.1459 | 1.157 |
| 04/16/2019 | 1.1598 | 1.1598 | 1.1292 | 1.1459 |
| 04/17/2019 | 1.157 | 1.1598 | 1.1375 | 1.1514 |
| 04/18/2019 | 1.157 | 1.157 | 1.065 | 1.1487 |
| 04/21/2019 | 1.1542 | 1.1542 | 1.1319 | 1.1431 |
| 04/23/2019 | 1.1487 | 1.1487 | 1.1152 | 1.1292 |
| 04/24/2019 | 1.1403 | 1.1403 | 1.1013 | 1.1152 |
| 04/25/2019 | 1.118 | 1.118 | 1.1041 | 1.1124 |
| 04/28/2019 | 1.1152 | 1.1152 | 1.1013 | 1.1096 |
| 04/29/2019 | 1.1152 | 1.1292 | 1.1041 | 1.1124 |
| 05/01/2019 | 1.1235 | 1.1264 | 1.1069 | 1.1124 |
| 05/02/2019 | 1.1235 | 1.1235 | 1.1013 | 1.1152 |
| 05/05/2019 | 1.1096 | 1.1096 | 1.0873 | 1.1041 |
| 05/06/2019 | 1.0734 | 1.1096 | 1.0734 | 1.0929 |
| 05/07/2019 | 1.1096 | 1.1152 | 1.0957 | 1.1069 |
| 05/08/2019 | 1.1124 | 1.157 | 1.0985 | 1.1152 |
| 05/09/2019 | 1.1264 | 1.1264 | 1.1013 | 1.1235 |
| 05/12/2019 | 1.1041 | 1.1041 | 1.0539 | 1.0734 |
| 05/13/2019 | 1.0706 | 1.1013 | 1.0595 | 1.0762 |
| 05/14/2019 | 1.0901 | 1.0901 | 1.0678 | 1.079 |
| 05/15/2019 | 1.0929 | 1.1069 | 1.079 | 1.0901 |
| 05/16/2019 | 1.0929 | 1.1152 | 1.0929 | 1.1152 |
| 05/19/2019 | 1.1235 | 1.1487 | 1.1124 | 1.1264 |
| 05/20/2019 | 1.1264 | 1.1375 | 1.1096 | 1.1208 |
| 05/21/2019 | 1.1319 | 1.1347 | 1.0929 | 1.1013 |
| 05/22/2019 | 1.1096 | 1.1124 | 1.1013 | 1.1096 |
| 05/23/2019 | 1.1096 | 1.1292 | 1.1096 | 1.1264 |
| 05/26/2019 | 1.1375 | 1.1487 | 1.1208 | 1.1235 |
| 05/27/2019 | 1.1235 | 1.1682 | 1.1235 | 1.1514 |
| 05/28/2019 | 1.157 | 1.1766 | 1.1319 | 1.157 |
| 05/29/2019 | 1.157 | 1.1793 | 1.157 | 1.1598 |
| 05/30/2019 | 1.157 | 1.1682 | 1.1431 | 1.157 |
| 06/02/2019 | 1.1626 | 1.1626 | 1.157 | 1.157 |
| 06/06/2019 | 1.1626 | 1.1654 | 1.1459 | 1.1654 |
| 06/09/2019 | 1.171 | 1.1793 | 1.1598 | 1.1738 |
| 06/10/2019 | 1.1821 | 1.2351 | 1.1682 | 1.2239 |
| 06/11/2019 | 1.2351 | 1.2434 | 1.2044 | 1.2239 |
| 06/12/2019 | 1.2267 | 1.2267 | 1.1793 | 1.1989 |
| 06/13/2019 | 1.2128 | 1.2184 | 1.1793 | 1.2072 |
| 06/16/2019 | 1.2072 | 1.2267 | 1.1989 | 1.2212 |
| 06/17/2019 | 1.2379 | 1.263 | 1.2267 | 1.2518 |
| 06/18/2019 | 1.2518 | 1.2741 | 1.2267 | 1.263 |
| 06/19/2019 | 1.2713 | 1.2713 | 1.2212 | 1.2491 |
| 06/20/2019 | 1.2491 | 1.2546 | 1.2156 | 1.2295 |
| 06/23/2019 | 1.2434 | 1.3299 | 1.2351 | 1.2434 |
| 06/24/2019 | 1.2434 | 1.263 | 1.2267 | 1.2407 |
| 06/25/2019 | 1.2462 | 1.2518 | 1.2295 | 1.2323 |
| 06/26/2019 | 1.2379 | 1.2462 | 1.2239 | 1.2351 |
| 06/27/2019 | 1.2267 | 1.2491 | 1.2239 | 1.2239 |
| 06/30/2019 | 1.2434 | 1.2546 | 1.2323 | 1.2546 |
| 07/01/2019 | 1.2546 | 1.302 | 1.2546 | 1.2909 |
| 07/02/2019 | 1.2964 | 1.302 | 1.2797 | 1.2797 |
| 07/03/2019 | 1.287 | 1.287 | 1.2391 | 1.2423 |
| 07/04/2019 | 1.2487 | 1.2615 | 1.2168 | 1.22 |
| 07/07/2019 | 1.2168 | 1.22 | 1.1816 | 1.2136 |
| 07/08/2019 | 1.2136 | 1.2551 | 1.1976 | 1.2008 |
| 07/09/2019 | 1.204 | 1.2296 | 1.1721 | 1.204 |
| 07/10/2019 | 1.204 | 1.2328 | 1.1976 | 1.2232 |
| 07/11/2019 | 1.22 | 1.2232 | 1.1848 | 1.2008 |
| 07/15/2019 | 1.22 | 1.22 | 1.188 | 1.2008 |
| 07/16/2019 | 1.2008 | 1.2136 | 1.1816 | 1.2136 |
| 07/17/2019 | 1.2136 | 1.2519 | 1.2008 | 1.2455 |
| 07/18/2019 | 1.2455 | 1.3286 | 1.2264 | 1.3094 |
| 07/21/2019 | 1.319 | 1.3254 | 1.2711 | 1.2775 |
| 07/22/2019 | 1.2902 | 1.2902 | 1.2647 | 1.2711 |
| 07/23/2019 | 1.2743 | 1.2743 | 1.2455 | 1.2551 |
| 07/24/2019 | 1.2455 | 1.2615 | 1.22 | 1.236 |
| 07/25/2019 | 1.2455 | 1.2647 | 1.2232 | 1.2551 |
| 07/28/2019 | 1.2487 | 1.2583 | 1.236 | 1.2519 |
| 07/29/2019 | 1.2583 | 1.2583 | 1.2391 | 1.2487 |
| 07/30/2019 | 1.2487 | 1.2934 | 1.2455 | 1.2679 |
| 07/31/2019 | 1.2679 | 1.2775 | 1.2455 | 1.2679 |
| 08/01/2019 | 1.2615 | 1.2615 | 1.2455 | 1.2551 |
| 08/04/2019 | 1.2487 | 1.2487 | 1.2168 | 1.236 |
| 08/05/2019 | 1.236 | 1.2583 | 1.2328 | 1.2583 |
| 08/06/2019 | 1.2679 | 1.2743 | 1.2296 | 1.2583 |
| 08/07/2019 | 1.2743 | 1.2775 | 1.236 | 1.2775 |
| 08/08/2019 | 1.2838 | 1.287 | 1.2519 | 1.2775 |
| 08/14/2019 | 1.2743 | 1.2743 | 1.2391 | 1.2455 |
| 08/15/2019 | 1.204 | 1.2455 | 1.204 | 1.2232 |
| 08/18/2019 | 1.2232 | 1.2232 | 1.1848 | 1.1944 |
| 08/19/2019 | 1.204 | 1.204 | 1.188 | 1.2008 |
| 08/20/2019 | 1.2072 | 1.2711 | 1.1848 | 1.2519 |
| 08/21/2019 | 1.2551 | 1.3254 | 1.204 | 1.204 |
| 08/22/2019 | 1.204 | 1.22 | 1.1976 | 1.204 |
| 08/25/2019 | 1.204 | 1.2296 | 1.1976 | 1.2232 |
| 08/26/2019 | 1.2296 | 1.2391 | 1.2168 | 1.2328 |
| 08/27/2019 | 1.2391 | 1.2423 | 1.22 | 1.2296 |
| 08/28/2019 | 1.236 | 1.2679 | 1.2296 | 1.2679 |
| 09/01/2019 | 1.2679 | 1.2966 | 1.2551 | 1.2934 |
| 09/02/2019 | 1.2902 | 1.3094 | 1.287 | 1.2934 |
| 09/03/2019 | 1.287 | 1.303 | 1.2615 | 1.2647 |
| 09/04/2019 | 1.2743 | 1.2743 | 1.2455 | 1.2551 |
| 09/05/2019 | 1.2615 | 1.2615 | 1.2391 | 1.2455 |
| 09/08/2019 | 1.2519 | 1.2647 | 1.2455 | 1.2487 |
| 09/09/2019 | 1.2423 | 1.319 | 1.2423 | 1.2775 |
| 09/10/2019 | 1.2838 | 1.2902 | 1.2583 | 1.2902 |
| 09/11/2019 | 1.2902 | 1.4212 | 1.2807 | 1.3413 |
| 09/12/2019 | 1.3349 | 1.3477 | 1.2966 | 1.3413 |
| 09/15/2019 | 1.3413 | 1.3541 | 1.3062 | 1.319 |
| 09/16/2019 | 1.3317 | 1.3317 | 1.3062 | 1.319 |
| 09/17/2019 | 1.3254 | 1.3381 | 1.303 | 1.3158 |
| 09/18/2019 | 1.3126 | 1.3286 | 1.303 | 1.3094 |
| 09/19/2019 | 1.3158 | 1.319 | 1.2838 | 1.2934 |
| 09/22/2019 | 1.3062 | 1.3062 | 1.2775 | 1.2807 |
| 09/23/2019 | 1.2934 | 1.303 | 1.2775 | 1.287 |
| 09/24/2019 | 1.287 | 1.2966 | 1.2775 | 1.2934 |
| 09/25/2019 | 1.2934 | 1.2998 | 1.2743 | 1.2998 |
| 09/26/2019 | 1.2998 | 1.3286 | 1.2998 | 1.3222 |
| 09/29/2019 | 1.3254 | 1.3381 | 1.3094 | 1.3126 |
| 09/30/2019 | 1.319 | 1.319 | 1.2966 | 1.3062 |
| 10/01/2019 | 1.3062 | 1.3062 | 1.2807 | 1.303 |
| 10/02/2019 | 1.3094 | 1.3286 | 1.2902 | 1.3126 |
| 10/03/2019 | 1.3254 | 1.3254 | 1.2966 | 1.3126 |
| 10/06/2019 | 1.3222 | 1.3222 | 1.2807 | 1.287 |
| 10/07/2019 | 1.2934 | 1.2934 | 1.2455 | 1.2583 |
| 10/08/2019 | 1.2711 | 1.2711 | 1.22 | 1.2519 |
| 10/09/2019 | 1.2519 | 1.2519 | 1.22 | 1.236 |
| 10/10/2019 | 1.2455 | 1.2519 | 1.2264 | 1.2455 |
| 10/13/2019 | 1.236 | 1.2519 | 1.1337 | 1.204 |
| 10/14/2019 | 1.2232 | 1.2391 | 1.1976 | 1.2296 |
| 10/15/2019 | 1.2296 | 1.2423 | 1.2136 | 1.2423 |
| 10/16/2019 | 1.2423 | 1.2583 | 1.2423 | 1.2551 |
| 10/17/2019 | 1.2583 | 1.3254 | 1.2583 | 1.2998 |
| 10/20/2019 | 1.2998 | 1.3222 | 1.2775 | 1.3158 |
| 10/21/2019 | 1.3158 | 1.3893 | 1.3158 | 1.3317 |
| 10/22/2019 | 1.3445 | 1.3573 | 1.2966 | 1.3381 |
| 10/23/2019 | 1.3445 | 1.3637 | 1.319 | 1.319 |
| 10/24/2019 | 1.3222 | 1.3222 | 1.2902 | 1.2998 |
| 10/27/2019 | 1.3062 | 1.3126 | 1.2966 | 1.3062 |
| 10/29/2019 | 1.3062 | 1.3126 | 1.2934 | 1.2998 |
| 10/30/2019 | 1.3062 | 1.3286 | 1.2902 | 1.2998 |
| 10/31/2019 | 1.3094 | 1.3669 | 1.2966 | 1.3413 |
| 11/03/2019 | 1.3637 | 1.6096 | 1.3445 | 1.6096 |
| 11/04/2019 | 1.6895 | 1.929 | 1.6767 | 1.7789 |
| 11/05/2019 | 1.7693 | 1.996 | 1.6831 | 1.7948 |
| 11/06/2019 | 1.8012 | 1.8363 | 1.7182 | 1.731 |
| 11/07/2019 | 1.731 | 1.7916 | 1.6415 | 1.6799 |
| 11/10/2019 | 1.6671 | 1.9194 | 1.6607 | 1.8204 |
| 11/11/2019 | 1.8204 | 1.8683 | 1.7022 | 1.7182 |
| 11/12/2019 | 1.7182 | 1.7629 | 1.6767 | 1.6958 |
| 11/13/2019 | 1.6927 | 1.7533 | 1.6511 | 1.6863 |
| 11/14/2019 | 1.699 | 1.7533 | 1.6607 | 1.7374 |
| 11/17/2019 | 1.8204 | 1.8683 | 1.7022 | 1.8236 |
| 11/18/2019 | 1.8172 | 1.8683 | 1.7884 | 1.7916 |
| 11/19/2019 | 1.7948 | 1.8108 | 1.7342 | 1.7469 |
| 11/20/2019 | 1.7821 | 1.8172 | 1.731 | 1.7342 |
| 11/21/2019 | 1.7533 | 1.7948 | 1.7405 | 1.7565 |
| 11/24/2019 | 1.7725 | 1.9449 | 1.7565 | 1.8012 |
| 11/25/2019 | 1.7916 | 1.8459 | 1.7693 | 1.7852 |
| 11/26/2019 | 1.7852 | 1.814 | 1.7757 | 1.7789 |
| 11/27/2019 | 1.7852 | 1.7884 | 1.7629 | 1.7725 |
| 11/28/2019 | 1.7725 | 1.8044 | 1.7597 | 1.7821 |
| 12/01/2019 | 1.7852 | 1.8587 | 1.7757 | 1.8204 |
| 12/02/2019 | 1.8204 | 1.9928 | 1.814 | 1.8363 |
| 12/03/2019 | 1.8363 | 1.8906 | 1.8363 | 1.8651 |
| 12/04/2019 | 1.8651 | 1.897 | 1.8587 | 1.8843 |
| 12/05/2019 | 1.8906 | 1.8938 | 1.8523 | 1.8587 |
| 12/08/2019 | 1.8683 | 1.913 | 1.8396 | 1.8587 |
| 12/09/2019 | 1.8683 | 2.2292 | 1.8459 | 2.2292 |
| 12/10/2019 | 2.2994 | 2.4272 | 2.1334 | 2.1334 |
| 12/11/2019 | 2.1365 | 2.1685 | 2.0344 | 2.0663 |
| 12/12/2019 | 2.0759 | 2.4431 | 2.0439 | 2.1717 |
| 12/15/2019 | 2.1621 | 2.4176 | 2.1078 | 2.2707 |
| 12/16/2019 | 2.2707 | 2.3537 | 2.2068 | 2.2356 |
| 12/17/2019 | 2.2196 | 2.3473 | 2.1589 | 2.2324 |
| 12/18/2019 | 2.2228 | 2.3218 | 2.2132 | 2.2356 |
| 12/19/2019 | 2.2739 | 2.2739 | 2.1429 | 2.1749 |
| 12/22/2019 | 2.1621 | 2.2068 | 2.111 | 2.1174 |
| 12/23/2019 | 2.127 | 2.2739 | 2.127 | 2.2068 |
| 12/24/2019 | 2.2004 | 2.2036 | 2.1749 | 2.1813 |
| 12/25/2019 | 2.1781 | 2.2579 | 2.1717 | 2.1972 |
| 12/26/2019 | 2.2036 | 2.2515 | 2.1845 | 2.1909 |
| 12/29/2019 | 2.2004 | 2.2483 | 2.1909 | 2.2068 |
| 12/30/2019 | 2.2228 | 2.2228 | 2.1845 | 2.194 |