HATEK
HATEKS HATAY TEKSTİL İŞLETMELERİ A.Ş.
17:04:39
15.74 ₺
-0.230 (%-1.44)
Önceki Kapanış: 15.97·
Volatilite: 1.750
Düşük₺15.68
Yüksek₺15.96
Piyasa Verileri
Spot Piyasa
A:15.72
S:15.74
Önceki haftaya göre (WoW)
-1.38%
Önceki aya göre (MoM)
-3.20%
Yılbaşından bugüne (YTD)
+8.70%
Önceki yıla göre (YoY)
-38.66%
HATEK: HATEKS HATAY TEKSTİL İŞLETMELERİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1843
KAPANIŞ 1,1816
En Düşük
DÜŞÜK 0,9507
En Yüksek
YÜKSEK 1,5055
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,3801 | 1,4024 | 1,3689 | 1,3773 |
| 02.01.2018 | 1,3773 | 1,4024 | 1,3466 | 1,3494 |
| 03.01.2018 | 1,3633 | 1,3857 | 1,3494 | 1,3689 |
| 04.01.2018 | 1,3661 | 1,3996 | 1,3605 | 1,3829 |
| 07.01.2018 | 1,3968 | 1,4358 | 1,394 | 1,4052 |
| 08.01.2018 | 1,4163 | 1,4163 | 1,3912 | 1,3996 |
| 09.01.2018 | 1,3996 | 1,4024 | 1,3689 | 1,3857 |
| 10.01.2018 | 1,3717 | 1,5055 | 1,3717 | 1,4637 |
| 11.01.2018 | 1,4832 | 1,4888 | 1,4331 | 1,4358 |
| 14.01.2018 | 1,4247 | 1,4414 | 1,3745 | 1,3745 |
| 15.01.2018 | 1,3829 | 1,3829 | 1,3327 | 1,3605 |
| 16.01.2018 | 1,3605 | 1,4163 | 1,3494 | 1,3717 |
| 17.01.2018 | 1,3717 | 1,4107 | 1,3717 | 1,3884 |
| 18.01.2018 | 1,3884 | 1,4331 | 1,355 | 1,3578 |
| 21.01.2018 | 1,3717 | 1,3717 | 1,3382 | 1,3661 |
| 22.01.2018 | 1,3661 | 1,3829 | 1,3633 | 1,3801 |
| 23.01.2018 | 1,3884 | 1,4302 | 1,3745 | 1,4052 |
| 24.01.2018 | 1,4191 | 1,4302 | 1,3578 | 1,3578 |
| 25.01.2018 | 1,3717 | 1,408 | 1,3717 | 1,3857 |
| 28.01.2018 | 1,3912 | 1,3996 | 1,3689 | 1,3857 |
| 29.01.2018 | 1,3829 | 1,3912 | 1,3578 | 1,3578 |
| 30.01.2018 | 1,3633 | 1,3801 | 1,3494 | 1,3661 |
| 31.01.2018 | 1,3661 | 1,394 | 1,355 | 1,3605 |
| 01.02.2018 | 1,3689 | 1,3689 | 1,3522 | 1,3605 |
| 04.02.2018 | 1,355 | 1,3689 | 1,3466 | 1,3494 |
| 05.02.2018 | 1,263 | 1,3271 | 1,263 | 1,3215 |
| 06.02.2018 | 1,3243 | 1,3466 | 1,3076 | 1,3411 |
| 07.02.2018 | 1,3243 | 1,3801 | 1,3243 | 1,3578 |
| 08.02.2018 | 1,3382 | 1,3801 | 1,3243 | 1,3633 |
| 11.02.2018 | 1,3633 | 1,3773 | 1,355 | 1,3661 |
| 12.02.2018 | 1,3689 | 1,3717 | 1,3494 | 1,355 |
| 13.02.2018 | 1,3578 | 1,4414 | 1,3438 | 1,3661 |
| 14.02.2018 | 1,3745 | 1,4024 | 1,3661 | 1,3829 |
| 15.02.2018 | 1,3884 | 1,4554 | 1,3717 | 1,4107 |
| 18.02.2018 | 1,4219 | 1,447 | 1,3857 | 1,4136 |
| 19.02.2018 | 1,4219 | 1,4247 | 1,3132 | 1,3382 |
| 20.02.2018 | 1,3633 | 1,3801 | 1,355 | 1,3633 |
| 21.02.2018 | 1,3633 | 1,3773 | 1,3605 | 1,3661 |
| 22.02.2018 | 1,3661 | 1,4358 | 1,3661 | 1,3857 |
| 25.02.2018 | 1,3884 | 1,4191 | 1,3717 | 1,3801 |
| 26.02.2018 | 1,3801 | 1,4052 | 1,3689 | 1,3801 |
| 27.02.2018 | 1,3801 | 1,394 | 1,3745 | 1,3745 |
| 28.02.2018 | 1,3745 | 1,3912 | 1,3717 | 1,3717 |
| 01.03.2018 | 1,3717 | 1,3857 | 1,3578 | 1,3661 |
| 04.03.2018 | 1,3411 | 1,3912 | 1,3411 | 1,3633 |
| 05.03.2018 | 1,3717 | 1,3717 | 1,3522 | 1,3605 |
| 06.03.2018 | 1,3605 | 1,3717 | 1,3466 | 1,3605 |
| 07.03.2018 | 1,3717 | 1,3717 | 1,3411 | 1,3522 |
| 08.03.2018 | 1,3522 | 1,408 | 1,3411 | 1,3661 |
| 11.03.2018 | 1,355 | 1,3801 | 1,3522 | 1,3578 |
| 12.03.2018 | 1,3578 | 1,3661 | 1,3522 | 1,3633 |
| 13.03.2018 | 1,3745 | 1,3745 | 1,3382 | 1,355 |
| 14.03.2018 | 1,3605 | 1,3661 | 1,3438 | 1,3494 |
| 15.03.2018 | 1,3494 | 1,3578 | 1,3355 | 1,3382 |
| 18.03.2018 | 1,3466 | 1,3522 | 1,3271 | 1,3271 |
| 19.03.2018 | 1,3271 | 1,355 | 1,3271 | 1,3466 |
| 20.03.2018 | 1,3411 | 1,3912 | 1,3327 | 1,3884 |
| 21.03.2018 | 1,394 | 1,4358 | 1,3466 | 1,3633 |
| 22.03.2018 | 1,355 | 1,3605 | 1,3271 | 1,3522 |
| 25.03.2018 | 1,3522 | 1,4219 | 1,3522 | 1,3745 |
| 26.03.2018 | 1,3884 | 1,394 | 1,355 | 1,3661 |
| 27.03.2018 | 1,3578 | 1,4052 | 1,3466 | 1,3578 |
| 28.03.2018 | 1,3745 | 1,3801 | 1,355 | 1,3689 |
| 29.03.2018 | 1,3717 | 1,3773 | 1,3578 | 1,3689 |
| 01.04.2018 | 1,3689 | 1,3773 | 1,3578 | 1,3605 |
| 02.04.2018 | 1,3605 | 1,3745 | 1,3522 | 1,355 |
| 03.04.2018 | 1,3633 | 1,3717 | 1,3522 | 1,3689 |
| 04.04.2018 | 1,3689 | 1,3801 | 1,355 | 1,3689 |
| 05.04.2018 | 1,3689 | 1,3689 | 1,3494 | 1,3605 |
| 08.04.2018 | 1,3633 | 1,3717 | 1,3355 | 1,3438 |
| 09.04.2018 | 1,3243 | 1,3578 | 1,2909 | 1,3076 |
| 10.04.2018 | 1,3048 | 1,3048 | 1,1905 | 1,2518 |
| 11.04.2018 | 1,2267 | 1,2713 | 1,2212 | 1,2518 |
| 12.04.2018 | 1,2686 | 1,302 | 1,2546 | 1,2937 |
| 15.04.2018 | 1,3048 | 1,3327 | 1,2881 | 1,3159 |
| 16.04.2018 | 1,3327 | 1,3327 | 1,263 | 1,2937 |
| 17.04.2018 | 1,2937 | 1,3159 | 1,2602 | 1,3159 |
| 18.04.2018 | 1,3215 | 1,3243 | 1,2881 | 1,3132 |
| 19.04.2018 | 1,3327 | 1,3884 | 1,2992 | 1,3605 |
| 23.04.2018 | 1,3717 | 1,3717 | 1,3355 | 1,3578 |
| 24.04.2018 | 1,3661 | 1,3661 | 1,2909 | 1,3243 |
| 25.04.2018 | 1,3104 | 1,3494 | 1,3104 | 1,3382 |
| 26.04.2018 | 1,2741 | 1,3382 | 1,2741 | 1,3327 |
| 29.04.2018 | 1,3411 | 1,3411 | 1,302 | 1,3271 |
| 01.05.2018 | 1,3271 | 1,3299 | 1,2741 | 1,3076 |
| 02.05.2018 | 1,2909 | 1,3048 | 1,2267 | 1,2686 |
| 03.05.2018 | 1,2434 | 1,2686 | 1,2351 | 1,2518 |
| 06.05.2018 | 1,1989 | 1,2658 | 1,1989 | 1,2323 |
| 07.05.2018 | 1,2295 | 1,2518 | 1,1096 | 1,118 |
| 08.05.2018 | 1,1264 | 1,1375 | 1,0427 | 1,0873 |
| 09.05.2018 | 1,079 | 1,2825 | 1,079 | 1,2267 |
| 10.05.2018 | 1,2351 | 1,2491 | 1,1347 | 1,1654 |
| 13.05.2018 | 1,1626 | 1,1877 | 1,1292 | 1,1431 |
| 14.05.2018 | 1,1431 | 1,157 | 1,0985 | 1,1041 |
| 15.05.2018 | 1,1069 | 1,2128 | 1,1041 | 1,1264 |
| 16.05.2018 | 1,1403 | 1,1514 | 1,1152 | 1,1152 |
| 17.05.2018 | 1,1264 | 1,1459 | 1,1069 | 1,1152 |
| 20.05.2018 | 1,1208 | 1,1542 | 1,1041 | 1,1152 |
| 21.05.2018 | 1,1208 | 1,1766 | 1,1096 | 1,1235 |
| 22.05.2018 | 1,1096 | 1,1235 | 1,079 | 1,0901 |
| 23.05.2018 | 1,0957 | 1,1235 | 1,0678 | 1,0734 |
| 24.05.2018 | 1,1041 | 1,1041 | 1,0622 | 1,0817 |
| 27.05.2018 | 1,0817 | 1,0985 | 1,0817 | 1,0929 |
| 28.05.2018 | 1,1013 | 1,1013 | 1,0762 | 1,0845 |
| 29.05.2018 | 1,0595 | 1,1793 | 1,0595 | 1,0985 |
| 30.05.2018 | 1,1041 | 1,1514 | 1,0901 | 1,1208 |
| 31.05.2018 | 1,1124 | 1,1375 | 1,0817 | 1,0985 |
| 03.06.2018 | 1,1041 | 1,1682 | 1,0957 | 1,0985 |
| 04.06.2018 | 1,1013 | 1,1069 | 1,0762 | 1,0762 |
| 05.06.2018 | 1,0929 | 1,0929 | 1,0399 | 1,0622 |
| 06.06.2018 | 1,0622 | 1,0929 | 1,0511 | 1,0901 |
| 07.06.2018 | 1,0957 | 1,1208 | 1,0622 | 1,0817 |
| 10.06.2018 | 1,0762 | 1,0845 | 1,0595 | 1,0734 |
| 11.06.2018 | 1,065 | 1,0817 | 1,0595 | 1,0734 |
| 12.06.2018 | 1,0762 | 1,0762 | 1,0622 | 1,0706 |
| 13.06.2018 | 1,065 | 1,065 | 1,0483 | 1,0622 |
| 17.06.2018 | 1,0734 | 1,0734 | 1,0316 | 1,0427 |
| 18.06.2018 | 1,0344 | 1,0595 | 1,0316 | 1,0483 |
| 19.06.2018 | 1,0595 | 1,0929 | 1,0483 | 1,065 |
| 20.06.2018 | 1,0706 | 1,0817 | 1,0539 | 1,0622 |
| 21.06.2018 | 1,0678 | 1,0734 | 1,0622 | 1,065 |
| 24.06.2018 | 1,079 | 1,1041 | 1,0455 | 1,0539 |
| 25.06.2018 | 1,0455 | 1,0734 | 1,0455 | 1,065 |
| 26.06.2018 | 1,0734 | 1,0957 | 1,0678 | 1,0901 |
| 27.06.2018 | 1,0845 | 1,1235 | 1,0845 | 1,1152 |
| 28.06.2018 | 1,1152 | 1,1403 | 1,1152 | 1,118 |
| 01.07.2018 | 1,0957 | 1,1459 | 1,0957 | 1,1235 |
| 02.07.2018 | 1,1292 | 1,1347 | 1,1013 | 1,1152 |
| 03.07.2018 | 1,1292 | 1,1487 | 1,1069 | 1,1347 |
| 04.07.2018 | 1,1626 | 1,1626 | 1,1403 | 1,1487 |
| 05.07.2018 | 1,1431 | 1,1542 | 1,1347 | 1,1431 |
| 08.07.2018 | 1,1514 | 1,1514 | 1,1041 | 1,1235 |
| 09.07.2018 | 1,1041 | 1,1208 | 1,0985 | 1,1096 |
| 10.07.2018 | 1,1124 | 1,1124 | 1,0455 | 1,065 |
| 11.07.2018 | 1,0845 | 1,0929 | 1,0037 | 1,0288 |
| 12.07.2018 | 1,065 | 1,065 | 1,026 | 1,0483 |
| 15.07.2018 | 1,0595 | 1,0678 | 1,0455 | 1,0595 |
| 16.07.2018 | 1,0622 | 1,0901 | 1,0622 | 1,0901 |
| 17.07.2018 | 1,0901 | 1,2434 | 1,0873 | 1,1375 |
| 18.07.2018 | 1,1459 | 1,1654 | 1,1152 | 1,1264 |
| 19.07.2018 | 1,1319 | 1,1459 | 1,1096 | 1,1235 |
| 22.07.2018 | 1,1235 | 1,1626 | 1,1208 | 1,1375 |
| 23.07.2018 | 1,1514 | 1,1514 | 1,0901 | 1,0901 |
| 24.07.2018 | 1,1013 | 1,1292 | 1,0929 | 1,1152 |
| 25.07.2018 | 1,118 | 1,1264 | 1,1013 | 1,1152 |
| 26.07.2018 | 1,1013 | 1,1152 | 1,0985 | 1,1069 |
| 29.07.2018 | 1,1069 | 1,1319 | 1,1041 | 1,1124 |
| 30.07.2018 | 1,1124 | 1,196 | 1,1041 | 1,157 |
| 31.07.2018 | 1,1682 | 1,2602 | 1,1514 | 1,21 |
| 01.08.2018 | 1,1849 | 1,2881 | 1,1431 | 1,1431 |
| 02.08.2018 | 1,1487 | 1,1738 | 1,1208 | 1,1264 |
| 05.08.2018 | 1,1319 | 1,1431 | 1,1041 | 1,1124 |
| 06.08.2018 | 1,1096 | 1,1264 | 1,0873 | 1,1096 |
| 07.08.2018 | 1,1152 | 1,1487 | 1,1041 | 1,1152 |
| 08.08.2018 | 1,1152 | 1,1292 | 1,1013 | 1,1069 |
| 09.08.2018 | 1,0873 | 1,0873 | 0,9786 | 1,0204 |
| 12.08.2018 | 1,0176 | 1,0344 | 0,9507 | 0,9953 |
| 13.08.2018 | 1,0121 | 1,0873 | 1,0092 | 1,0734 |
| 14.08.2018 | 1,079 | 1,157 | 1,0399 | 1,0845 |
| 15.08.2018 | 1,0957 | 1,1347 | 1,065 | 1,0845 |
| 16.08.2018 | 1,079 | 1,0817 | 1,0065 | 1,0176 |
| 19.08.2018 | 1,0427 | 1,0427 | 1,0232 | 1,0399 |
| 26.08.2018 | 1,0455 | 1,0539 | 1,0316 | 1,0344 |
| 27.08.2018 | 1,0371 | 1,1235 | 1,0371 | 1,0845 |
| 28.08.2018 | 1,0873 | 1,0929 | 1,0706 | 1,0762 |
| 30.08.2018 | 1,0817 | 1,0817 | 1,0595 | 1,0706 |
| 02.09.2018 | 1,0706 | 1,0901 | 1,0622 | 1,0817 |
| 03.09.2018 | 1,0873 | 1,1013 | 1,065 | 1,079 |
| 04.09.2018 | 1,0873 | 1,1152 | 1,0706 | 1,0985 |
| 05.09.2018 | 1,0985 | 1,1041 | 1,0817 | 1,0817 |
| 06.09.2018 | 1,0929 | 1,0929 | 1,0845 | 1,0873 |
| 09.09.2018 | 1,0873 | 1,171 | 1,0845 | 1,1013 |
| 10.09.2018 | 1,0957 | 1,1459 | 1,0817 | 1,0845 |
| 11.09.2018 | 1,0957 | 1,1069 | 1,065 | 1,0706 |
| 12.09.2018 | 1,0873 | 1,0873 | 1,0539 | 1,0873 |
| 13.09.2018 | 1,0873 | 1,0957 | 1,079 | 1,0901 |
| 16.09.2018 | 1,0817 | 1,0985 | 1,0678 | 1,0873 |
| 17.09.2018 | 1,0929 | 1,0929 | 1,0734 | 1,079 |
| 18.09.2018 | 1,0873 | 1,0929 | 1,079 | 1,0901 |
| 19.09.2018 | 1,0957 | 1,1319 | 1,0845 | 1,0845 |
| 20.09.2018 | 1,0845 | 1,1013 | 1,0845 | 1,0929 |
| 23.09.2018 | 1,0957 | 1,1013 | 1,0845 | 1,0929 |
| 24.09.2018 | 1,0985 | 1,1487 | 1,0985 | 1,118 |
| 25.09.2018 | 1,1375 | 1,1431 | 1,0957 | 1,1041 |
| 26.09.2018 | 1,1124 | 1,1124 | 1,0901 | 1,0957 |
| 27.09.2018 | 1,1041 | 1,1041 | 1,0817 | 1,0901 |
| 30.09.2018 | 1,1041 | 1,1041 | 1,0455 | 1,0678 |
| 01.10.2018 | 1,0762 | 1,0873 | 1,0371 | 1,0622 |
| 02.10.2018 | 1,0483 | 1,0762 | 1,0483 | 1,065 |
| 03.10.2018 | 1,0511 | 1,065 | 1,0344 | 1,0483 |
| 04.10.2018 | 1,0622 | 1,0706 | 1,0149 | 1,0455 |
| 07.10.2018 | 1,0455 | 1,0734 | 1,0399 | 1,0483 |
| 08.10.2018 | 1,0567 | 1,0734 | 1,0344 | 1,0455 |
| 09.10.2018 | 1,0455 | 1,0511 | 1,0399 | 1,0399 |
| 10.10.2018 | 1,0316 | 1,0427 | 1,0037 | 1,0176 |
| 11.10.2018 | 1,0232 | 1,0399 | 1,0121 | 1,0232 |
| 14.10.2018 | 1,0399 | 1,2267 | 1,0232 | 1,1793 |
| 15.10.2018 | 1,1821 | 1,1821 | 1,0762 | 1,0873 |
| 16.10.2018 | 1,0901 | 1,0957 | 1,0622 | 1,0678 |
| 17.10.2018 | 1,065 | 1,0762 | 1,0595 | 1,0622 |
| 18.10.2018 | 1,065 | 1,0957 | 1,0595 | 1,065 |
| 21.10.2018 | 1,0678 | 1,0734 | 1,0567 | 1,0595 |
| 22.10.2018 | 1,0204 | 1,079 | 1,0204 | 1,0455 |
| 23.10.2018 | 1,0455 | 1,0622 | 1,0371 | 1,0371 |
| 24.10.2018 | 1,0483 | 1,0678 | 1,0204 | 1,0371 |
| 25.10.2018 | 1,0371 | 1,0539 | 0,9981 | 1,0149 |
| 29.10.2018 | 1,0149 | 1,0316 | 0,9842 | 1,0037 |
| 30.10.2018 | 1,0149 | 1,0232 | 0,9953 | 1,0037 |
| 31.10.2018 | 1,0092 | 1,0316 | 0,9758 | 0,9925 |
| 01.11.2018 | 1,0009 | 1,0037 | 0,9897 | 0,9981 |
| 04.11.2018 | 1,0009 | 1,026 | 0,9981 | 1,0204 |
| 05.11.2018 | 1,0344 | 1,1598 | 1,026 | 1,0371 |
| 06.11.2018 | 1,0399 | 1,0399 | 1,0037 | 1,0176 |
| 07.11.2018 | 1,0176 | 1,0204 | 1,0065 | 1,0092 |
| 08.11.2018 | 1,0149 | 1,0204 | 1,0037 | 1,0121 |
| 11.11.2018 | 1,0037 | 1,0065 | 0,9702 | 0,9897 |
| 12.11.2018 | 0,973 | 1,0176 | 0,973 | 1,0037 |
| 13.11.2018 | 1,0176 | 1,1152 | 1,0121 | 1,0483 |
| 14.11.2018 | 1,065 | 1,0762 | 1,0371 | 1,065 |
| 15.11.2018 | 1,0734 | 1,0817 | 1,0483 | 1,0622 |
| 18.11.2018 | 1,0622 | 1,0845 | 1,0483 | 1,0567 |
| 19.11.2018 | 1,0622 | 1,1319 | 1,0539 | 1,079 |
| 20.11.2018 | 1,0706 | 1,1124 | 1,0706 | 1,079 |
| 21.11.2018 | 1,0817 | 1,1347 | 1,0762 | 1,1208 |
| 22.11.2018 | 1,1403 | 1,1654 | 1,1096 | 1,1292 |
| 25.11.2018 | 1,118 | 1,1654 | 1,118 | 1,1459 |
| 26.11.2018 | 1,157 | 1,1793 | 1,1319 | 1,1403 |
| 27.11.2018 | 1,1542 | 1,1989 | 1,1235 | 1,1542 |
| 28.11.2018 | 1,1682 | 1,196 | 1,157 | 1,1626 |
| 29.11.2018 | 1,1598 | 1,1738 | 1,1403 | 1,1542 |
| 02.12.2018 | 1,157 | 1,1654 | 1,1292 | 1,1542 |
| 03.12.2018 | 1,1542 | 1,1766 | 1,1403 | 1,1542 |
| 04.12.2018 | 1,1654 | 1,1821 | 1,1347 | 1,1487 |
| 05.12.2018 | 1,1487 | 1,1654 | 1,1096 | 1,1347 |
| 06.12.2018 | 1,1375 | 1,157 | 1,1235 | 1,1431 |
| 09.12.2018 | 1,1487 | 1,1682 | 1,1264 | 1,1347 |
| 10.12.2018 | 1,1375 | 1,1375 | 1,0873 | 1,0985 |
| 11.12.2018 | 1,1013 | 1,1124 | 1,0176 | 1,0622 |
| 12.12.2018 | 1,0622 | 1,1152 | 1,0455 | 1,0985 |
| 13.12.2018 | 1,0845 | 1,0845 | 1,0483 | 1,065 |
| 16.12.2018 | 1,0622 | 1,0622 | 1,0344 | 1,0483 |
| 17.12.2018 | 1,0399 | 1,1041 | 1,0399 | 1,0845 |
| 18.12.2018 | 1,079 | 1,0817 | 1,0595 | 1,079 |
| 19.12.2018 | 1,0678 | 1,1514 | 1,0678 | 1,1208 |
| 20.12.2018 | 1,118 | 1,1264 | 1,0901 | 1,1152 |
| 23.12.2018 | 1,1152 | 1,157 | 1,1041 | 1,1431 |
| 24.12.2018 | 1,1431 | 1,171 | 1,1431 | 1,157 |
| 25.12.2018 | 1,157 | 1,1877 | 1,1431 | 1,1626 |
| 26.12.2018 | 1,1682 | 1,1821 | 1,0929 | 1,1096 |
| 27.12.2018 | 1,1013 | 1,1152 | 1,0539 | 1,0678 |
| 30.12.2018 | 1,065 | 1,1347 | 1,0595 | 1,1013 |