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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.4648
CLOSE 7.4653
Low
LOW 5.26
High
HIGH 14.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 5.4167 | 5.56 | 5.3533 | 5.5333 |
| 01/03/2022 | 5.5467 | 5.82 | 5.5433 | 5.6333 |
| 01/04/2022 | 5.6367 | 5.67 | 5.5 | 5.5967 |
| 01/05/2022 | 5.6 | 5.6767 | 5.4733 | 5.4833 |
| 01/06/2022 | 5.5067 | 5.81 | 5.36 | 5.67 |
| 01/09/2022 | 5.7367 | 5.9767 | 5.7 | 5.7667 |
| 01/10/2022 | 5.8333 | 6.3433 | 5.7267 | 6.3433 |
| 01/11/2022 | 6.5667 | 6.8133 | 6.24 | 6.3267 |
| 01/12/2022 | 6.3267 | 6.49 | 6.14 | 6.2 |
| 01/13/2022 | 6.2 | 6.3 | 5.9367 | 6.0433 |
| 01/16/2022 | 6.0467 | 6.3333 | 6.0467 | 6.1567 |
| 01/17/2022 | 6.0133 | 6.2133 | 5.7833 | 5.8 |
| 01/18/2022 | 5.7833 | 5.9467 | 5.6633 | 5.9133 |
| 01/19/2022 | 5.9167 | 6.1033 | 5.7667 | 6.01 |
| 01/20/2022 | 6.0233 | 6.0233 | 5.8333 | 5.9067 |
| 01/23/2022 | 5.9033 | 6.05 | 5.65 | 5.7067 |
| 01/24/2022 | 5.7067 | 6.1567 | 5.6533 | 5.9567 |
| 01/25/2022 | 6.1567 | 6.2667 | 5.74 | 5.74 |
| 01/26/2022 | 5.8 | 5.98 | 5.6667 | 5.8233 |
| 01/27/2022 | 5.8367 | 5.9933 | 5.75 | 5.8833 |
| 01/30/2022 | 5.9333 | 6.09 | 5.9333 | 5.96 |
| 01/31/2022 | 6.0633 | 6.1 | 5.9433 | 6 |
| 02/01/2022 | 6.0433 | 6.05 | 5.8633 | 5.9133 |
| 02/02/2022 | 5.9 | 6.0667 | 5.8933 | 5.9467 |
| 02/03/2022 | 5.9567 | 6 | 5.8667 | 5.9167 |
| 02/06/2022 | 5.9167 | 5.9567 | 5.7333 | 5.9 |
| 02/07/2022 | 5.9133 | 6.03 | 5.84 | 6 |
| 02/08/2022 | 6.0067 | 6.1267 | 5.96 | 6.0267 |
| 02/09/2022 | 6.0267 | 6.0633 | 5.9267 | 5.9667 |
| 02/10/2022 | 5.9033 | 5.9733 | 5.8367 | 5.9633 |
| 02/13/2022 | 5.7633 | 5.9267 | 5.68 | 5.7233 |
| 02/14/2022 | 5.7233 | 5.8233 | 5.67 | 5.7733 |
| 02/15/2022 | 5.7767 | 5.8833 | 5.7667 | 5.78 |
| 02/16/2022 | 5.7867 | 5.9 | 5.6333 | 5.73 |
| 02/17/2022 | 5.7367 | 5.7533 | 5.6333 | 5.6933 |
| 02/20/2022 | 5.7167 | 5.7333 | 5.51 | 5.5333 |
| 02/21/2022 | 5.3 | 6.0867 | 5.3 | 6.0867 |
| 02/22/2022 | 6.6933 | 6.6933 | 6.04 | 6.0667 |
| 02/23/2022 | 5.6667 | 5.6667 | 5.46 | 5.46 |
| 02/24/2022 | 5.5 | 5.74 | 5.26 | 5.6133 |
| 02/27/2022 | 5.4067 | 5.63 | 5.3667 | 5.3933 |
| 02/28/2022 | 5.44 | 5.5833 | 5.3367 | 5.3833 |
| 03/01/2022 | 5.4 | 5.83 | 5.33 | 5.4433 |
| 03/02/2022 | 5.5067 | 5.6 | 5.45 | 5.4667 |
| 03/03/2022 | 5.46 | 5.6433 | 5.4333 | 5.4933 |
| 03/06/2022 | 5.4633 | 5.5 | 5.2667 | 5.4233 |
| 03/07/2022 | 5.3967 | 5.4833 | 5.3733 | 5.4267 |
| 03/08/2022 | 5.43 | 5.4767 | 5.4 | 5.4433 |
| 03/09/2022 | 5.4667 | 5.8933 | 5.45 | 5.7 |
| 03/10/2022 | 5.75 | 5.76 | 5.51 | 5.5867 |
| 03/13/2022 | 5.5967 | 5.7833 | 5.5233 | 5.6667 |
| 03/14/2022 | 5.6967 | 5.79 | 5.6233 | 5.6867 |
| 03/15/2022 | 5.6867 | 6.0467 | 5.6567 | 5.7367 |
| 03/16/2022 | 5.83 | 5.8833 | 5.72 | 5.7367 |
| 03/17/2022 | 5.7767 | 5.7833 | 5.6733 | 5.7 |
| 03/20/2022 | 5.9 | 6.1633 | 5.8933 | 5.94 |
| 03/21/2022 | 5.94 | 6.0333 | 5.8333 | 5.94 |
| 03/22/2022 | 5.9833 | 6.1067 | 5.92 | 6.0233 |
| 03/23/2022 | 6.0667 | 6.0667 | 5.9133 | 5.9267 |
| 03/24/2022 | 5.9267 | 6.03 | 5.8833 | 5.9667 |
| 03/27/2022 | 5.9667 | 6.11 | 5.9333 | 6.0233 |
| 03/28/2022 | 6.0333 | 6.1333 | 6.02 | 6.02 |
| 03/29/2022 | 6 | 6.1467 | 6 | 6.0833 |
| 03/30/2022 | 6.0833 | 6.2367 | 6.0367 | 6.1567 |
| 03/31/2022 | 6.2 | 6.2 | 6.02 | 6.04 |
| 04/03/2022 | 6.0667 | 6.0967 | 6.0067 | 6.04 |
| 04/04/2022 | 6.0333 | 6.0733 | 5.96 | 6.0133 |
| 04/05/2022 | 6.0333 | 6.1067 | 5.97 | 6.0433 |
| 04/06/2022 | 6.0433 | 6.2533 | 6.03 | 6.1633 |
| 04/07/2022 | 6.16 | 6.29 | 6.1267 | 6.1667 |
| 04/10/2022 | 6.2 | 6.41 | 6.1667 | 6.3533 |
| 04/11/2022 | 6.2967 | 6.45 | 6.1033 | 6.2767 |
| 04/12/2022 | 6.32 | 6.4767 | 6.19 | 6.3567 |
| 04/13/2022 | 6.37 | 6.4 | 6.24 | 6.3033 |
| 04/14/2022 | 6.3333 | 6.3333 | 6.2233 | 6.27 |
| 04/17/2022 | 6.27 | 6.3467 | 6.2367 | 6.2867 |
| 04/18/2022 | 6.3 | 6.38 | 6.1133 | 6.23 |
| 04/19/2022 | 6.2333 | 6.2667 | 6.14 | 6.2167 |
| 04/20/2022 | 6.2167 | 6.2967 | 6.0367 | 6.1233 |
| 04/21/2022 | 6.1 | 6.13 | 5.8967 | 5.8967 |
| 04/24/2022 | 5.8967 | 5.9733 | 5.8533 | 5.92 |
| 04/25/2022 | 5.9167 | 6.03 | 5.75 | 5.78 |
| 04/26/2022 | 5.78 | 5.8267 | 5.6967 | 5.75 |
| 04/27/2022 | 5.7667 | 5.99 | 5.7667 | 5.92 |
| 04/28/2022 | 5.8633 | 6.0167 | 5.8633 | 5.98 |
| 05/04/2022 | 6.01 | 6.2133 | 6.01 | 6.19 |
| 05/05/2022 | 6.1667 | 6.7733 | 6.06 | 6.6 |
| 05/08/2022 | 6.7 | 7.26 | 6.7 | 6.8333 |
| 05/09/2022 | 6.74 | 7.0467 | 6.5833 | 6.6367 |
| 05/10/2022 | 6.57 | 7.3 | 6.57 | 6.9133 |
| 05/11/2022 | 6.9467 | 6.9467 | 6.6167 | 6.8067 |
| 05/12/2022 | 6.82 | 7.0333 | 6.7467 | 6.9067 |
| 05/15/2022 | 7.0333 | 7.38 | 6.98 | 7.2333 |
| 05/16/2022 | 7.2333 | 7.2333 | 6.8333 | 6.8333 |
| 05/17/2022 | 6.8933 | 6.9333 | 6.6367 | 6.7 |
| 05/19/2022 | 6.6733 | 6.6933 | 6.34 | 6.38 |
| 05/22/2022 | 6.38 | 6.45 | 6.13 | 6.19 |
| 05/23/2022 | 6.2267 | 6.49 | 6.19 | 6.3233 |
| 05/24/2022 | 6.4067 | 6.4533 | 6.2867 | 6.34 |
| 05/25/2022 | 6.3567 | 6.5133 | 6.2733 | 6.4667 |
| 05/26/2022 | 6.5933 | 7.1133 | 6.5833 | 7.1133 |
| 05/29/2022 | 7.4667 | 7.56 | 7.14 | 7.42 |
| 05/30/2022 | 7.3867 | 7.7 | 7.1733 | 7.62 |
| 05/31/2022 | 7.66 | 7.82 | 7.46 | 7.5667 |
| 06/01/2022 | 7.6 | 7.6533 | 7.28 | 7.4333 |
| 06/02/2022 | 7.4333 | 7.4533 | 7.1867 | 7.28 |
| 06/05/2022 | 7.3333 | 7.48 | 7.1267 | 7.2533 |
| 06/06/2022 | 7.2067 | 7.4267 | 7.1867 | 7.3733 |
| 06/07/2022 | 7.4 | 8.07 | 7 | 7 |
| 06/08/2022 | 7.01 | 7.27 | 6.82 | 7.12 |
| 06/09/2022 | 7.07 | 7.2 | 6.84 | 6.86 |
| 06/12/2022 | 6.81 | 6.94 | 6.55 | 6.67 |
| 06/13/2022 | 6.8 | 6.82 | 6.56 | 6.64 |
| 06/14/2022 | 6.7 | 7.02 | 6.51 | 6.69 |
| 06/15/2022 | 6.71 | 6.79 | 6.5 | 6.52 |
| 06/16/2022 | 6.52 | 6.67 | 6.48 | 6.56 |
| 06/19/2022 | 6.59 | 7.21 | 6.53 | 6.89 |
| 06/20/2022 | 6.82 | 7.19 | 6.81 | 6.92 |
| 06/21/2022 | 6.91 | 6.97 | 6.8 | 6.84 |
| 06/22/2022 | 6.85 | 7.29 | 6.78 | 7.22 |
| 06/23/2022 | 7.23 | 7.44 | 7.1 | 7.17 |
| 06/26/2022 | 6.83 | 7.32 | 6.83 | 7.18 |
| 06/27/2022 | 7.19 | 7.3 | 6.91 | 6.99 |
| 06/28/2022 | 6.99 | 7.04 | 6.65 | 6.71 |
| 06/29/2022 | 6.68 | 6.78 | 6.44 | 6.66 |
| 06/30/2022 | 6.69 | 6.81 | 6.63 | 6.7 |
| 07/03/2022 | 6.75 | 6.91 | 6.58 | 6.58 |
| 07/04/2022 | 6.58 | 6.67 | 6.27 | 6.37 |
| 07/05/2022 | 6.46 | 6.51 | 6.31 | 6.46 |
| 07/06/2022 | 6.47 | 6.63 | 6.45 | 6.56 |
| 07/07/2022 | 6.55 | 6.59 | 6.5 | 6.56 |
| 07/12/2022 | 6.6 | 6.65 | 6.47 | 6.54 |
| 07/13/2022 | 6.5 | 6.66 | 6.32 | 6.44 |
| 07/17/2022 | 6.58 | 6.59 | 6.45 | 6.5 |
| 07/18/2022 | 6.56 | 6.59 | 6.43 | 6.54 |
| 07/19/2022 | 6.61 | 6.85 | 6.53 | 6.83 |
| 07/20/2022 | 6.9 | 6.92 | 6.72 | 6.79 |
| 07/21/2022 | 6.8 | 7.03 | 6.75 | 6.84 |
| 07/24/2022 | 6.95 | 6.99 | 6.81 | 6.84 |
| 07/25/2022 | 6.87 | 6.91 | 6.65 | 6.68 |
| 07/26/2022 | 6.69 | 6.86 | 6.61 | 6.65 |
| 07/27/2022 | 6.7 | 6.75 | 6.65 | 6.7 |
| 07/28/2022 | 6.74 | 6.95 | 6.7 | 6.77 |
| 07/31/2022 | 6.8 | 6.9 | 6.75 | 6.75 |
| 08/01/2022 | 6.78 | 6.84 | 6.47 | 6.68 |
| 08/02/2022 | 6.77 | 7 | 6.67 | 6.94 |
| 08/03/2022 | 6.98 | 7.04 | 6.88 | 6.96 |
| 08/04/2022 | 6.98 | 7.18 | 6.97 | 7.02 |
| 08/07/2022 | 7.08 | 7.32 | 7.03 | 7.2 |
| 08/08/2022 | 7.23 | 7.47 | 7.12 | 7.44 |
| 08/09/2022 | 7.44 | 7.5 | 7.25 | 7.32 |
| 08/10/2022 | 7.32 | 7.38 | 7.14 | 7.16 |
| 08/11/2022 | 7.16 | 7.42 | 7.16 | 7.29 |
| 08/14/2022 | 7.31 | 7.7 | 7.26 | 7.59 |
| 08/15/2022 | 7.56 | 7.56 | 7.19 | 7.42 |
| 08/16/2022 | 7.4 | 7.54 | 7.24 | 7.28 |
| 08/17/2022 | 7.29 | 7.29 | 7.03 | 7.18 |
| 08/18/2022 | 6.93 | 7.09 | 6.88 | 6.98 |
| 08/21/2022 | 7 | 7.09 | 6.9 | 7.02 |
| 08/22/2022 | 7.02 | 7.1 | 6.92 | 6.97 |
| 08/23/2022 | 6.99 | 7.02 | 6.7 | 6.83 |
| 08/24/2022 | 6.87 | 7.01 | 6.87 | 6.95 |
| 08/25/2022 | 6.97 | 6.97 | 6.83 | 6.86 |
| 08/28/2022 | 6.85 | 7.05 | 6.76 | 6.96 |
| 08/30/2022 | 6.89 | 7.21 | 6.89 | 7.11 |
| 08/31/2022 | 7.11 | 7.24 | 7.01 | 7.02 |
| 09/01/2022 | 7.03 | 7.22 | 7.02 | 7.11 |
| 09/04/2022 | 7.11 | 7.33 | 7.08 | 7.11 |
| 09/05/2022 | 7.19 | 7.19 | 6.91 | 7.01 |
| 09/06/2022 | 7.01 | 7.12 | 6.96 | 7.02 |
| 09/07/2022 | 7.04 | 7.45 | 7.02 | 7.34 |
| 09/08/2022 | 7.34 | 7.6 | 7.2 | 7.25 |
| 09/11/2022 | 7.33 | 7.67 | 7.31 | 7.43 |
| 09/12/2022 | 7.43 | 7.54 | 7.08 | 7.1 |
| 09/13/2022 | 7.1 | 7.4 | 6.97 | 7.4 |
| 09/14/2022 | 7.43 | 7.78 | 7.4 | 7.64 |
| 09/15/2022 | 7.7 | 7.79 | 7.4 | 7.48 |
| 09/18/2022 | 7.62 | 7.84 | 7.46 | 7.51 |
| 09/19/2022 | 7.56 | 8.26 | 7.51 | 7.96 |
| 09/20/2022 | 7.96 | 7.97 | 7.56 | 7.58 |
| 09/21/2022 | 7.62 | 7.7 | 7.47 | 7.58 |
| 09/22/2022 | 7.58 | 7.89 | 7.58 | 7.75 |
| 09/25/2022 | 7.75 | 8.39 | 7.73 | 8.19 |
| 09/26/2022 | 8.42 | 8.44 | 7.99 | 7.99 |
| 09/27/2022 | 8.03 | 8.05 | 7.65 | 7.84 |
| 09/28/2022 | 7.79 | 7.96 | 7.32 | 7.62 |
| 09/29/2022 | 7.66 | 7.66 | 7.41 | 7.57 |
| 10/02/2022 | 7.59 | 7.72 | 7.55 | 7.66 |
| 10/03/2022 | 7.62 | 7.84 | 7.54 | 7.69 |
| 10/04/2022 | 7.7 | 7.79 | 7.6 | 7.63 |
| 10/05/2022 | 7.66 | 7.85 | 7.63 | 7.85 |
| 10/06/2022 | 7.87 | 7.96 | 7.79 | 7.79 |
| 10/09/2022 | 7.88 | 8.08 | 7.82 | 7.99 |
| 10/10/2022 | 8.02 | 8.24 | 7.91 | 8.15 |
| 10/11/2022 | 8.15 | 8.17 | 7.81 | 7.85 |
| 10/12/2022 | 7.89 | 7.98 | 7.84 | 7.92 |
| 10/13/2022 | 7.97 | 7.99 | 7.89 | 7.91 |
| 10/16/2022 | 7.94 | 8.07 | 7.91 | 8.02 |
| 10/17/2022 | 8.09 | 8.36 | 7.95 | 8.29 |
| 10/18/2022 | 8.29 | 8.6 | 8.26 | 8.26 |
| 10/19/2022 | 8.26 | 8.6 | 8.18 | 8.48 |
| 10/20/2022 | 8.43 | 8.85 | 8.4 | 8.59 |
| 10/23/2022 | 8.89 | 9.09 | 8.66 | 8.94 |
| 10/24/2022 | 8.96 | 9 | 8.55 | 8.8 |
| 10/25/2022 | 8.77 | 9.05 | 8.35 | 8.88 |
| 10/26/2022 | 8.92 | 9.17 | 8.85 | 9 |
| 10/27/2022 | 9 | 9.39 | 8.9 | 9.29 |
| 10/30/2022 | 9.35 | 9.74 | 9.24 | 9.54 |
| 10/31/2022 | 9.59 | 9.64 | 9.26 | 9.37 |
| 11/01/2022 | 9.37 | 9.66 | 9.33 | 9.4 |
| 11/02/2022 | 9.45 | 9.75 | 9.1 | 9.72 |
| 11/03/2022 | 9.78 | 9.86 | 9.53 | 9.57 |
| 11/06/2022 | 9.6 | 9.7 | 9.4 | 9.44 |
| 11/07/2022 | 9.44 | 10.38 | 9.35 | 10.32 |
| 11/08/2022 | 10.08 | 10.55 | 9.72 | 9.72 |
| 11/09/2022 | 9.4 | 9.48 | 8.96 | 9.08 |
| 11/10/2022 | 9.05 | 9.37 | 8.92 | 9.17 |
| 11/13/2022 | 9.17 | 9.42 | 9 | 9.22 |
| 11/14/2022 | 9.25 | 9.36 | 8.92 | 9.14 |
| 11/15/2022 | 9.14 | 9.14 | 8.73 | 8.78 |
| 11/16/2022 | 8.78 | 9.33 | 8.35 | 8.93 |
| 11/17/2022 | 8.9 | 9.1 | 8.8 | 8.95 |
| 11/20/2022 | 8.99 | 9.3 | 8.98 | 9.27 |
| 11/21/2022 | 9.36 | 9.66 | 9.1 | 9.54 |
| 11/22/2022 | 9.55 | 9.99 | 9.34 | 9.8 |
| 11/23/2022 | 9.84 | 10.49 | 9.84 | 10.17 |
| 11/24/2022 | 10.2 | 10.75 | 10.1 | 10.64 |
| 11/27/2022 | 10.75 | 11.7 | 10.73 | 11.41 |
| 11/28/2022 | 11.41 | 11.45 | 10.84 | 11.31 |
| 11/29/2022 | 11.33 | 12.19 | 11.21 | 12.06 |
| 11/30/2022 | 12.06 | 12.73 | 11.75 | 12 |
| 12/01/2022 | 12.39 | 13.08 | 12.19 | 12.33 |
| 12/04/2022 | 13.03 | 13.56 | 13 | 13.56 |
| 12/05/2022 | 13.84 | 14.75 | 12.74 | 13.19 |
| 12/06/2022 | 13.19 | 13.5 | 12.01 | 12.49 |
| 12/07/2022 | 13.19 | 13.19 | 11.82 | 12.48 |
| 12/08/2022 | 12.47 | 12.86 | 12.18 | 12.79 |
| 12/11/2022 | 12.82 | 13.7 | 12.82 | 13.02 |
| 12/12/2022 | 13.07 | 13.65 | 12.61 | 12.74 |
| 12/13/2022 | 12.76 | 12.84 | 12.11 | 12.11 |
| 12/14/2022 | 12.16 | 12.59 | 12.15 | 12.31 |
| 12/15/2022 | 12.36 | 13.35 | 12.3 | 13.15 |
| 12/18/2022 | 13.18 | 13.35 | 12.57 | 12.68 |
| 12/19/2022 | 12.69 | 12.72 | 12.27 | 12.46 |
| 12/20/2022 | 12.46 | 12.75 | 12.36 | 12.75 |
| 12/21/2022 | 12.88 | 13.35 | 12.45 | 12.6 |
| 12/22/2022 | 12.6 | 12.83 | 12.15 | 12.79 |
| 12/25/2022 | 12.86 | 13.26 | 12.79 | 12.96 |
| 12/26/2022 | 13 | 13.2 | 12.35 | 12.35 |
| 12/27/2022 | 12.42 | 12.5 | 11.77 | 11.77 |
| 12/28/2022 | 11.96 | 12.23 | 11.77 | 12.23 |
| 12/29/2022 | 12.2 | 12.33 | 12.02 | 12.1 |