HATEK
HATEKS HATAY TEKSTİL İŞLETMELERİ A.Ş.
18:10:00
15.69 ₺
-0.280 (%-1.75)
Önceki Kapanış: 15.97·
Volatilite: 1.750
Düşük₺15.68
Yüksek₺15.96
Piyasa Verileri
Spot Piyasa
A:15.69
S:15.75
Önceki haftaya göre (WoW)
-1.69%
Önceki aya göre (MoM)
-3.51%
Yılbaşından bugüne (YTD)
+8.36%
Önceki yıla göre (YoY)
-38.85%
HATEK: HATEKS HATAY TEKSTİL İŞLETMELERİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,339
KAPANIŞ 1,3377
En Düşük
DÜŞÜK 1,0901
En Yüksek
YÜKSEK 1,8959
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 14.06.2017 | 1,2881 | 1,3076 | 1,2713 | 1,2825 |
| 15.06.2017 | 1,2825 | 1,2909 | 1,2658 | 1,2658 |
| 18.06.2017 | 1,2686 | 1,2881 | 1,263 | 1,2658 |
| 19.06.2017 | 1,2713 | 1,3104 | 1,2713 | 1,2937 |
| 20.06.2017 | 1,2909 | 1,2992 | 1,2713 | 1,2741 |
| 21.06.2017 | 1,2769 | 1,3773 | 1,2713 | 1,2825 |
| 22.06.2017 | 1,2937 | 1,2937 | 1,2713 | 1,2713 |
| 27.06.2017 | 1,2713 | 1,2825 | 1,2686 | 1,2741 |
| 28.06.2017 | 1,2769 | 1,2881 | 1,2686 | 1,2741 |
| 29.06.2017 | 1,2713 | 1,2797 | 1,2658 | 1,2741 |
| 02.07.2017 | 1,2741 | 1,2769 | 1,2658 | 1,2713 |
| 03.07.2017 | 1,2741 | 1,2769 | 1,2156 | 1,2658 |
| 04.07.2017 | 1,2686 | 1,2741 | 1,2602 | 1,2658 |
| 05.07.2017 | 1,2658 | 1,2658 | 1,2434 | 1,2462 |
| 06.07.2017 | 1,2434 | 1,2964 | 1,2323 | 1,2462 |
| 09.07.2017 | 1,2491 | 1,2713 | 1,2351 | 1,2462 |
| 10.07.2017 | 1,2462 | 1,2574 | 1,2379 | 1,2546 |
| 11.07.2017 | 1,2574 | 1,3048 | 1,2546 | 1,2964 |
| 12.07.2017 | 1,2992 | 1,3801 | 1,2797 | 1,3578 |
| 13.07.2017 | 1,3661 | 1,5167 | 1,3132 | 1,3159 |
| 16.07.2017 | 1,3159 | 1,3522 | 1,2964 | 1,302 |
| 17.07.2017 | 1,3104 | 1,3104 | 1,2741 | 1,2909 |
| 18.07.2017 | 1,2909 | 1,3104 | 1,2769 | 1,2992 |
| 19.07.2017 | 1,2992 | 1,3076 | 1,2825 | 1,2909 |
| 20.07.2017 | 1,2937 | 1,3689 | 1,2769 | 1,3243 |
| 23.07.2017 | 1,3299 | 1,3661 | 1,3104 | 1,3104 |
| 24.07.2017 | 1,3187 | 1,5669 | 1,3104 | 1,4219 |
| 25.07.2017 | 1,4414 | 1,4609 | 1,3689 | 1,3689 |
| 26.07.2017 | 1,3745 | 1,4107 | 1,3494 | 1,3661 |
| 27.07.2017 | 1,3801 | 1,3801 | 1,3271 | 1,3466 |
| 30.07.2017 | 1,355 | 1,3633 | 1,3327 | 1,3382 |
| 31.07.2017 | 1,3382 | 1,3605 | 1,3215 | 1,3578 |
| 01.08.2017 | 1,3633 | 1,3912 | 1,3438 | 1,3857 |
| 02.08.2017 | 1,394 | 1,4749 | 1,3857 | 1,4191 |
| 03.08.2017 | 1,4191 | 1,4498 | 1,4024 | 1,4219 |
| 06.08.2017 | 1,4219 | 1,4358 | 1,3968 | 1,4302 |
| 07.08.2017 | 1,4302 | 1,4554 | 1,4191 | 1,4247 |
| 08.08.2017 | 1,4275 | 1,4302 | 1,3968 | 1,4052 |
| 09.08.2017 | 1,394 | 1,4191 | 1,3522 | 1,3689 |
| 10.08.2017 | 1,3661 | 1,3773 | 1,302 | 1,3633 |
| 13.08.2017 | 1,3633 | 1,3801 | 1,3605 | 1,3717 |
| 14.08.2017 | 1,3857 | 1,3857 | 1,3048 | 1,3104 |
| 15.08.2017 | 1,3187 | 1,3215 | 1,2546 | 1,2825 |
| 16.08.2017 | 1,2853 | 1,2937 | 1,2686 | 1,2741 |
| 17.08.2017 | 1,2741 | 1,2853 | 1,2658 | 1,2825 |
| 20.08.2017 | 1,2658 | 1,2964 | 1,2518 | 1,2713 |
| 21.08.2017 | 1,2797 | 1,3215 | 1,2351 | 1,3215 |
| 22.08.2017 | 1,3299 | 1,3912 | 1,3132 | 1,3717 |
| 23.08.2017 | 1,3494 | 1,3829 | 1,3271 | 1,3522 |
| 24.08.2017 | 1,3522 | 1,3661 | 1,3299 | 1,3382 |
| 27.08.2017 | 1,3466 | 1,4916 | 1,3382 | 1,4916 |
| 28.08.2017 | 1,4804 | 1,5585 | 1,4358 | 1,4749 |
| 30.08.2017 | 1,4749 | 1,4972 | 1,4442 | 1,4442 |
| 04.09.2017 | 1,4498 | 1,4693 | 1,4275 | 1,4386 |
| 05.09.2017 | 1,4526 | 1,4526 | 1,4052 | 1,4107 |
| 06.09.2017 | 1,4331 | 1,4693 | 1,4107 | 1,4163 |
| 07.09.2017 | 1,4219 | 1,4414 | 1,3968 | 1,3996 |
| 10.09.2017 | 1,4024 | 1,4386 | 1,3884 | 1,394 |
| 11.09.2017 | 1,3996 | 1,4136 | 1,3829 | 1,394 |
| 12.09.2017 | 1,4107 | 1,4442 | 1,3912 | 1,3968 |
| 13.09.2017 | 1,394 | 1,6589 | 1,3912 | 1,6199 |
| 14.09.2017 | 1,617 | 1,6282 | 1,5055 | 1,5613 |
| 17.09.2017 | 1,6031 | 1,6087 | 1,4776 | 1,5613 |
| 18.09.2017 | 1,5725 | 1,6533 | 1,5334 | 1,6254 |
| 19.09.2017 | 1,617 | 1,6226 | 1,4832 | 1,5111 |
| 20.09.2017 | 1,4721 | 1,5055 | 1,394 | 1,394 |
| 21.09.2017 | 1,408 | 1,4442 | 1,3382 | 1,355 |
| 24.09.2017 | 1,3494 | 1,3494 | 1,2156 | 1,2602 |
| 25.09.2017 | 1,2602 | 1,302 | 1,2602 | 1,2937 |
| 26.09.2017 | 1,2909 | 1,2964 | 1,2491 | 1,2602 |
| 27.09.2017 | 1,2574 | 1,2937 | 1,2518 | 1,2881 |
| 28.09.2017 | 1,2825 | 1,3605 | 1,2825 | 1,3355 |
| 01.10.2017 | 1,3355 | 1,3438 | 1,3159 | 1,3271 |
| 02.10.2017 | 1,3382 | 1,3382 | 1,3048 | 1,3104 |
| 03.10.2017 | 1,3159 | 1,3271 | 1,2937 | 1,3048 |
| 04.10.2017 | 1,3104 | 1,3159 | 1,2964 | 1,2964 |
| 05.10.2017 | 1,3048 | 1,3494 | 1,302 | 1,3104 |
| 08.10.2017 | 1,2825 | 1,2825 | 1,2184 | 1,2491 |
| 09.10.2017 | 1,2686 | 1,2769 | 1,2546 | 1,2741 |
| 10.10.2017 | 1,2658 | 1,3104 | 1,2546 | 1,2769 |
| 11.10.2017 | 1,2853 | 1,3076 | 1,2797 | 1,2937 |
| 12.10.2017 | 1,3048 | 1,3159 | 1,2797 | 1,302 |
| 15.10.2017 | 1,3104 | 1,3411 | 1,2964 | 1,3159 |
| 16.10.2017 | 1,3159 | 1,3661 | 1,3076 | 1,3271 |
| 17.10.2017 | 1,3327 | 1,4219 | 1,3327 | 1,3661 |
| 18.10.2017 | 1,3801 | 1,3912 | 1,3355 | 1,3689 |
| 19.10.2017 | 1,3689 | 1,3745 | 1,3522 | 1,3578 |
| 22.10.2017 | 1,355 | 1,3801 | 1,3382 | 1,3494 |
| 23.10.2017 | 1,355 | 1,3661 | 1,3187 | 1,3271 |
| 24.10.2017 | 1,3382 | 1,3382 | 1,3159 | 1,3215 |
| 25.10.2017 | 1,3215 | 1,3355 | 1,3215 | 1,3271 |
| 26.10.2017 | 1,3243 | 1,3355 | 1,3215 | 1,3299 |
| 29.10.2017 | 1,3438 | 1,3438 | 1,3243 | 1,3271 |
| 30.10.2017 | 1,3271 | 1,3355 | 1,2741 | 1,3187 |
| 31.10.2017 | 1,3187 | 1,3299 | 1,2937 | 1,3299 |
| 01.11.2017 | 1,3299 | 1,3522 | 1,3132 | 1,3243 |
| 02.11.2017 | 1,3243 | 1,3773 | 1,3132 | 1,3299 |
| 05.11.2017 | 1,3327 | 1,408 | 1,3187 | 1,3466 |
| 06.11.2017 | 1,3605 | 1,3605 | 1,2964 | 1,2992 |
| 07.11.2017 | 1,3132 | 1,3243 | 1,302 | 1,3132 |
| 08.11.2017 | 1,3048 | 1,3187 | 1,2686 | 1,2853 |
| 09.11.2017 | 1,2686 | 1,2909 | 1,2407 | 1,2602 |
| 12.11.2017 | 1,2713 | 1,2713 | 1,2267 | 1,2323 |
| 13.11.2017 | 1,2407 | 1,2407 | 1,1292 | 1,2379 |
| 14.11.2017 | 1,2239 | 1,2881 | 1,2072 | 1,2323 |
| 15.11.2017 | 1,2323 | 1,2658 | 1,21 | 1,2434 |
| 16.11.2017 | 1,2574 | 1,2574 | 1,1766 | 1,1793 |
| 19.11.2017 | 1,171 | 1,196 | 1,1319 | 1,1682 |
| 20.11.2017 | 1,171 | 1,1877 | 1,1431 | 1,1626 |
| 21.11.2017 | 1,1793 | 1,1793 | 1,1431 | 1,1598 |
| 22.11.2017 | 1,1654 | 1,2658 | 1,1654 | 1,1989 |
| 23.11.2017 | 1,1877 | 1,2128 | 1,1766 | 1,196 |
| 26.11.2017 | 1,196 | 1,2462 | 1,0901 | 1,2128 |
| 27.11.2017 | 1,2267 | 1,3382 | 1,1738 | 1,1738 |
| 28.11.2017 | 1,1738 | 1,2518 | 1,1235 | 1,2184 |
| 29.11.2017 | 1,2212 | 1,2462 | 1,21 | 1,2295 |
| 30.11.2017 | 1,2434 | 1,2546 | 1,1821 | 1,2491 |
| 03.12.2017 | 1,2546 | 1,2825 | 1,2128 | 1,2574 |
| 04.12.2017 | 1,2797 | 1,3411 | 1,2407 | 1,3327 |
| 05.12.2017 | 1,3327 | 1,5474 | 1,3104 | 1,5083 |
| 06.12.2017 | 1,4972 | 1,7676 | 1,3801 | 1,7146 |
| 07.12.2017 | 1,6533 | 1,8959 | 1,4358 | 1,4526 |
| 10.12.2017 | 1,4749 | 1,4749 | 1,3912 | 1,4358 |
| 11.12.2017 | 1,4358 | 1,4358 | 1,3829 | 1,4024 |
| 12.12.2017 | 1,4024 | 1,4386 | 1,3661 | 1,408 |
| 13.12.2017 | 1,3968 | 1,4191 | 1,2853 | 1,3801 |
| 14.12.2017 | 1,3773 | 1,394 | 1,3494 | 1,3661 |
| 17.12.2017 | 1,3633 | 1,394 | 1,3522 | 1,3829 |
| 18.12.2017 | 1,3689 | 1,408 | 1,3661 | 1,3912 |
| 19.12.2017 | 1,3912 | 1,4944 | 1,3829 | 1,486 |
| 20.12.2017 | 1,4665 | 1,4888 | 1,4275 | 1,4358 |
| 21.12.2017 | 1,4358 | 1,447 | 1,4107 | 1,4331 |
| 24.12.2017 | 1,4219 | 1,4637 | 1,4191 | 1,4331 |
| 25.12.2017 | 1,4498 | 1,4498 | 1,3996 | 1,4247 |
| 26.12.2017 | 1,4247 | 1,4386 | 1,3996 | 1,4052 |
| 27.12.2017 | 1,4163 | 1,4163 | 1,3857 | 1,3996 |
| 28.12.2017 | 1,4024 | 1,4052 | 1,3857 | 1,3857 |