Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Hateks Hatay Tekstil Isletmeleri A.S. (HATEK.IS)

Compare
26.26
-0.72
(-2.67%)
At close: 5:48:04 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202527.0227.4225.7026.2626.26451,462
Apr 17, 202524.6227.1024.0026.9826.98855,763
Apr 16, 202526.9827.0024.6424.6424.64479,320
Apr 15, 202528.0028.6025.8627.3627.36826,354
Apr 14, 202528.7829.7027.1428.0028.00925,088
Apr 11, 202528.7029.7227.3028.9828.98788,107
Apr 10, 202528.9230.9028.0028.5628.561,185,704
Apr 9, 202529.0431.0028.1228.9628.961,752,082
Apr 8, 202527.5030.0026.9629.0629.061,508,443
Apr 7, 202524.9027.7823.6827.7827.781,355,726
Apr 4, 202527.8227.8225.0425.5025.501,354,566
Apr 3, 202525.0427.9425.0027.8227.821,593,373
Apr 2, 202528.9429.4426.1026.1026.101,093,546
Mar 28, 202530.6631.0027.6028.9828.981,085,582
Mar 27, 202531.5234.5030.4230.6630.661,886,314
Mar 26, 202530.6432.7829.8031.6231.621,985,150
Mar 25, 202527.2229.8027.0629.8029.801,171,881
Mar 24, 202526.3627.3424.9627.1027.10490,888
Mar 21, 202529.5429.5425.9626.5826.58522,166
Mar 20, 202526.1628.5025.8826.8626.86490,562
Mar 19, 202527.2027.2024.6626.2826.28852,890
Mar 18, 202526.0028.7025.3627.3827.38803,855
Mar 17, 202526.0426.1024.8026.1026.10901,406
Mar 14, 202526.0226.1024.6426.0426.041,005,815
Mar 13, 202524.5226.0423.6226.0226.02927,143
Mar 12, 202522.6024.5022.6024.3824.381,202,658
Mar 11, 202521.9422.6020.7422.6022.601,254,816
Mar 10, 202518.7520.6418.0020.6420.64937,781
Mar 7, 202518.9118.9117.9718.7818.78376,598
Mar 6, 202519.3019.3018.6218.9118.91206,380
Mar 5, 202518.4019.0018.1018.7818.78465,510
Mar 4, 202517.6218.4817.6218.4118.41537,030
Mar 3, 202518.0018.7017.6218.4018.40362,283
Feb 28, 202518.5619.1018.1518.2418.24572,646
Feb 27, 202519.0119.0118.5218.8218.82166,686
Feb 26, 202519.0319.2018.0718.7418.741,404,989
Feb 25, 202517.2219.4617.2219.0319.031,251,090
Feb 24, 202518.3218.6917.8218.1118.11454,461
Feb 21, 202518.7018.9018.0518.3218.32565,938
Feb 20, 202518.6118.9717.9918.5818.58892,924
Feb 19, 202518.5019.2018.2918.6118.61479,932
Feb 18, 202516.0018.9516.0018.7718.77589,082
Feb 17, 202517.8118.0616.4417.3617.36634,759
Feb 14, 202518.9118.9418.0718.0718.07333,870
Feb 13, 202518.1018.5317.9718.5318.53569,554
Feb 12, 202517.8319.5917.5018.1018.10750,177
Feb 11, 202517.4117.9117.4117.8217.82525,774
Feb 10, 202517.3018.1017.0917.4117.411,068,302
Feb 7, 202516.5017.1016.2417.0917.091,141,071
Feb 6, 202516.3716.4916.0916.4416.44737,808
Feb 5, 202516.2916.4615.9516.3716.37833,092
Feb 4, 202516.2016.3015.9116.3016.30232,107
Feb 3, 202515.9916.5015.2016.2016.20775,560
Jan 31, 202515.8816.0515.5815.9915.99415,830
Jan 30, 202516.0616.0615.6315.9015.90348,440
Jan 29, 202515.9516.1015.5116.0716.07490,884
Jan 28, 202515.7016.0015.5815.9515.95640,028
Jan 27, 202515.8315.9415.4515.7615.76428,826
Jan 24, 202515.7015.9015.1015.8415.84422,977
Jan 23, 202515.5015.9514.7515.7815.781,120,970
Jan 22, 202515.5015.8415.1015.7315.73770,977
Jan 21, 202514.5015.4914.3215.4915.491,234,147
Jan 20, 202514.6915.5714.5014.7314.73945,191
Jan 17, 202514.2014.9014.1114.6914.69772,751
Jan 16, 202514.0214.4013.9914.2214.221,077,505
Jan 15, 202514.0014.6613.9514.0214.021,344,727
Jan 14, 202513.6014.1713.5014.0214.02815,177
Jan 13, 202513.8514.6913.1713.6313.631,320,696
Jan 10, 202512.6513.9112.6413.9113.911,645,190
Jan 9, 202512.4112.6512.2512.6512.65759,652
Jan 8, 202512.2912.8512.1312.4012.401,232,788
Jan 7, 202511.9812.4011.8712.2912.29688,008
Jan 6, 202511.8512.1211.7211.9811.98915,720
Jan 3, 202512.0012.1011.4011.8611.86417,135
Jan 2, 202512.1212.5211.7611.9711.97464,477
Dec 31, 202412.1912.5011.9012.1012.103,516,079
Dec 30, 202412.5612.5612.0712.1412.141,275,703
Dec 27, 202412.3912.6412.2212.3812.381,600,669
Dec 26, 202412.3712.5812.2712.4112.412,907,975
Dec 25, 202412.0212.4811.8312.3712.371,778,374
Dec 24, 202412.1312.1611.8711.9611.961,505,545
Dec 23, 202411.9012.2811.8712.1512.152,774,550
Dec 20, 202411.5012.4011.1411.9011.9010,004,905
Dec 19, 202411.5111.9010.7811.5511.551,770,947
Dec 18, 202412.0912.1311.5011.5011.501,779,342
Dec 17, 202411.6112.0011.4112.0012.001,366,174
Dec 16, 202411.9412.0211.4011.5711.57965,341
Dec 13, 202412.1712.1711.8511.9611.961,040,241
Dec 12, 202412.0112.2311.9912.0912.091,962,940
Dec 11, 202412.0612.1411.8912.0112.011,786,827
Dec 10, 202412.2212.3411.9512.0412.042,437,070
Dec 9, 202412.4112.7412.1712.1712.173,222,901
Dec 6, 202412.0312.3012.0312.1412.142,122,036
Dec 5, 202411.9812.2211.9412.0312.032,116,305
Dec 4, 202412.1312.1611.8612.0012.001,625,771
Dec 3, 202412.0612.0911.4612.0412.044,340,660
Dec 2, 202412.1012.2811.8912.0712.073,290,003
Nov 29, 202412.1412.2911.9912.1312.131,926,453
Nov 28, 202411.9012.3411.9012.1312.132,522,361
Nov 27, 202411.8812.1711.8112.0312.031,612,746
Nov 26, 202411.9511.9911.8011.8811.881,836,048
Nov 25, 202411.6512.1111.6511.9311.933,028,021
Nov 22, 202411.2211.9711.2211.6611.662,765,317
Nov 21, 202411.2211.5611.1711.2211.221,300,974
Nov 20, 202411.3611.4711.1611.2211.221,021,568
Nov 19, 202411.2911.3611.0311.3511.352,404,802
Nov 18, 202411.4011.4511.0011.2811.284,275,041
Nov 15, 202412.0512.4510.8011.1511.159,263,626
Nov 14, 202411.4212.2811.3411.9911.996,873,607
Nov 13, 202411.0211.5210.7211.4211.425,186,772
Nov 12, 202410.7311.2710.5710.8610.864,522,363
Nov 11, 202410.9111.1210.6110.7010.702,946,960
Nov 8, 202411.4011.7910.8810.9010.906,851,184
Nov 7, 202410.2411.1510.2411.1511.152,322,138
Nov 6, 202410.3110.9910.3110.3710.372,457,810
Nov 5, 202410.5210.7110.1210.3610.362,666,387
Nov 4, 202410.0710.519.7510.5110.511,927,743
Nov 1, 20249.9910.159.9010.0610.062,017,701
Oct 31, 202410.1410.199.969.989.982,107,219
Oct 30, 202410.2710.4610.1110.1610.162,727,271
Oct 28, 202410.0110.3710.0110.2810.281,647,029
Oct 25, 202410.2610.269.9610.0310.032,131,529
Oct 24, 202410.0710.2810.0010.1610.162,844,805
Oct 23, 202410.3010.3010.0110.0210.021,511,281
Oct 22, 202410.2610.4510.1110.2110.211,896,002
Oct 21, 202410.8911.0910.1110.2610.261,534,923
Oct 18, 202410.4510.6110.3210.5610.562,151,851
Oct 17, 202410.2410.5910.2010.4610.462,319,587
Oct 16, 202410.2810.7810.1110.2210.224,156,463
Oct 15, 20249.8010.339.3510.2110.216,753,862
Oct 14, 202410.3610.369.319.409.403,266,134
Oct 11, 202410.2410.4910.0410.0910.091,480,978
Oct 10, 202410.2510.6010.2010.2010.201,652,927
Oct 9, 202410.3610.5110.0510.2510.25937,664
Oct 8, 202410.3510.5510.2310.3610.36957,779
Oct 7, 202410.3610.5810.3510.4810.481,487,650
Oct 4, 202410.4610.6010.2310.3510.351,148,652
Oct 3, 202411.3011.3010.2610.5010.501,834,502
Oct 2, 202411.7011.8910.8010.8010.801,876,555
Oct 1, 202412.0412.1111.5111.7111.711,037,083
Sep 30, 202412.1312.2012.0212.0412.043,341,956
Sep 27, 202412.1512.4312.0512.1312.131,849,322
Sep 26, 202412.3212.5112.1312.1512.15975,434
Sep 25, 202412.5912.7012.4012.4012.402,218,390
Sep 24, 202412.9913.0412.5712.5912.594,208,269
Sep 23, 202412.7413.2512.7112.8912.893,681,557
Sep 20, 202412.7913.0112.5512.7412.742,076,542
Sep 19, 202413.2013.2012.7112.8212.822,239,362
Sep 18, 202413.1513.2512.8613.0513.051,886,482
Sep 17, 202412.6513.0912.6513.0813.083,020,626
Sep 16, 202412.4413.4912.2112.7012.701,669,964
Sep 13, 202412.3012.4512.1812.4112.412,785,195
Sep 12, 202412.3812.5712.1112.1912.191,448,339
Sep 11, 202412.3612.5512.1312.3712.372,163,492
Sep 10, 202412.2412.4012.0012.1812.181,976,323
Sep 9, 202412.2612.3712.1912.3412.341,767,766
Sep 6, 202412.5012.5012.1212.2212.222,054,396
Sep 5, 202412.4212.5312.2312.4812.481,868,023
Sep 4, 202412.2212.3812.1312.2512.251,343,020
Sep 3, 202412.3612.3612.0512.2212.222,395,297
Sep 2, 202412.0612.3112.0212.2412.241,847,560
Aug 29, 202412.0312.1811.8012.0612.061,308,093
Aug 28, 202412.0912.2911.9011.9011.901,084,570
Aug 27, 202412.3612.3611.8812.0912.091,874,368
Aug 26, 202412.8012.8412.0112.4112.412,186,947
Aug 23, 202412.6913.0012.3012.4712.472,220,229
Aug 22, 202413.3313.3712.7012.8412.842,672,677
Aug 21, 202413.3213.6013.1913.3413.341,952,410
Aug 20, 202413.1513.5013.0513.3213.323,860,414
Aug 19, 202413.1513.4213.0713.1513.153,758,056
Aug 16, 202413.8013.8013.1113.1513.153,993,388
Aug 15, 202413.2513.9013.2213.6113.614,330,044
Aug 14, 202413.7013.7012.9613.5013.502,953,765
Aug 13, 202412.8213.3612.7413.3613.364,459,334
Aug 12, 202413.6813.6812.5912.8512.853,850,403
Aug 9, 202413.7013.7013.3113.4713.472,460,338
Aug 8, 202413.1813.7812.9213.4913.495,597,078
Aug 7, 202413.3413.5913.0213.1113.112,474,116
Aug 6, 202413.0013.4813.0013.3713.372,461,182
Aug 5, 202412.6413.5612.6412.9612.961,654,789
Aug 2, 202413.3213.9613.1913.8013.803,508,354
Aug 1, 202413.4913.6313.1813.4413.443,026,768
Jul 31, 202413.9814.2012.9113.3013.305,211,916
Jul 30, 202413.6014.1213.4413.8113.814,860,251
Jul 29, 202413.7813.8513.3313.4913.493,385,814
Jul 26, 202414.7814.7813.4213.5113.516,691,859
Jul 25, 202414.4114.6014.0414.4214.421,907,239
Jul 24, 202414.0814.6813.9714.4114.416,808,544
Jul 23, 202413.4214.3313.3514.1914.195,687,387
Jul 22, 202413.7613.7613.2813.4013.404,550,662
Jul 19, 202413.6513.7613.0013.7613.761,010,327
Jul 18, 202413.8813.8813.3813.6513.652,326,093
Jul 17, 202413.7613.7613.2213.4613.463,719,989
Jul 16, 202413.3013.6213.2013.3713.373,066,883
Jul 12, 202413.1913.4413.1113.2813.281,629,873
Jul 11, 202412.8513.5612.8513.1713.172,063,253
Jul 10, 202413.4213.5012.6512.8312.833,128,277
Jul 9, 202413.2013.4213.1013.4213.421,371,104
Jul 8, 202412.9613.4312.9213.2813.282,319,194
Jul 5, 202412.8613.1012.7812.9712.972,455,189
Jul 4, 202413.0113.0912.7512.8412.841,653,972
Jul 3, 202412.8513.3612.7912.9712.974,810,072
Jul 2, 202412.5512.8412.3812.8412.842,775,305
Jul 1, 202412.9313.0012.3012.3612.362,479,967
Jun 28, 202413.1613.3012.8312.8312.832,355,705
Jun 27, 202413.6713.6713.1113.1613.164,665,484
Jun 26, 202413.7013.7013.0913.6613.665,912,908
Jun 25, 202413.5413.6913.3113.6913.692,321,006
Jun 24, 202413.4913.7413.2113.5213.523,009,847
Jun 21, 202413.7813.8413.4313.4513.451,734,204
Jun 20, 202413.2713.7613.2713.6013.603,701,051
Jun 14, 202413.8013.8413.1413.2713.275,385,823
Jun 13, 202413.3513.6013.1613.5213.523,734,654
Jun 12, 202413.5213.7912.9813.2913.291,784,175
Jun 11, 202413.5313.7613.4213.5313.532,389,912
Jun 10, 202413.3613.8713.0613.5313.532,372,899
Jun 7, 202413.8913.9013.3313.3813.381,160,455
Jun 6, 202412.9813.8512.9713.7013.703,010,083
Jun 5, 202412.9513.0612.6113.0013.003,340,204
Jun 4, 202413.1813.1812.6512.9412.943,862,415
Jun 3, 202414.0314.1012.6712.9012.907,030,836
May 31, 202416.6017.0014.0314.0314.0313,369,584
May 30, 202414.2415.5813.9515.5815.584,435,555
May 29, 202413.7814.2413.7814.1714.172,147,638
May 28, 202413.9914.1013.3613.7613.763,127,429
May 27, 202414.8114.8414.0014.0014.002,623,573
May 24, 202415.3015.4814.5514.5514.551,624,869
May 23, 202415.3615.6015.1215.2015.201,814,922
May 22, 202414.5515.3514.5515.2615.262,536,161
May 21, 202415.2215.4014.6214.7014.702,532,511
May 20, 202414.7815.2914.5615.1415.142,001,732
May 17, 202414.8514.9314.6914.7214.721,467,519
May 16, 202415.0415.2614.6614.7714.771,629,036
May 15, 202414.3015.2014.3015.0015.003,669,581
May 14, 202414.9514.9514.2914.4014.402,567,858
May 13, 202414.6014.8414.4014.4914.49801,974
May 10, 202415.7615.7614.6014.6014.604,772,201
May 9, 202415.5615.7415.2115.5615.562,517,825
May 8, 202415.3816.0415.3815.5515.554,695,829
May 7, 202414.9015.7514.9015.3815.385,733,614
May 6, 202415.1515.3514.6515.0515.054,960,592
May 3, 202415.0115.4714.8815.4715.472,331,681
May 2, 202415.1015.3814.8614.9514.951,421,079
Apr 30, 202414.9215.7214.6315.2815.286,532,418
Apr 29, 202414.4215.1914.2615.0515.055,758,585
Apr 26, 202414.1014.9813.9214.4214.424,563,436
Apr 25, 202414.0114.4113.8914.0714.072,245,070
Apr 24, 202414.3114.4014.0014.0214.023,232,837
Apr 22, 202414.1014.6314.1014.3114.313,216,702
Apr 19, 202414.2814.2813.8314.0714.071,621,312
Apr 18, 202414.2614.4513.9814.3314.331,254,299