HATEK
HATEKS HATAY TEKSTİL İŞLETMELERİ A.Ş.
17:13:44
15.73 ₺
-0.240 (%-1.50)
Önceki Kapanış: 15.97·
Volatilite: 1.750
Düşük₺15.68
Yüksek₺15.96
Piyasa Verileri
Spot Piyasa
A:15.73
S:15.76
Önceki haftaya göre (WoW)
-1.44%
Önceki aya göre (MoM)
-3.26%
Yılbaşından bugüne (YTD)
+8.63%
Önceki yıla göre (YoY)
-38.70%
HATEK: HATEKS HATAY TEKSTİL İŞLETMELERİ A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,321
KAPANIŞ 1,3208
En Düşük
DÜŞÜK 1,0149
En Yüksek
YÜKSEK 2,4431
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,0985 | 1,1264 | 1,0762 | 1,1152 |
| 02.01.2019 | 1,1152 | 1,1347 | 1,1013 | 1,1152 |
| 03.01.2019 | 1,1013 | 1,1375 | 1,1013 | 1,1152 |
| 06.01.2019 | 1,1208 | 1,1431 | 1,065 | 1,1069 |
| 07.01.2019 | 1,118 | 1,118 | 1,0901 | 1,1041 |
| 08.01.2019 | 1,1013 | 1,1069 | 1,0929 | 1,1069 |
| 09.01.2019 | 1,1096 | 1,1849 | 1,0873 | 1,1069 |
| 10.01.2019 | 1,0929 | 1,118 | 1,0929 | 1,1069 |
| 13.01.2019 | 1,1069 | 1,1347 | 1,1013 | 1,1152 |
| 14.01.2019 | 1,1152 | 1,1542 | 1,1041 | 1,1375 |
| 15.01.2019 | 1,1403 | 1,1626 | 1,1208 | 1,1375 |
| 16.01.2019 | 1,1403 | 1,157 | 1,1235 | 1,1375 |
| 17.01.2019 | 1,1431 | 1,1514 | 1,1264 | 1,1487 |
| 20.01.2019 | 1,157 | 1,1877 | 1,1347 | 1,1626 |
| 21.01.2019 | 1,1626 | 1,1933 | 1,1459 | 1,1626 |
| 22.01.2019 | 1,1626 | 1,1766 | 1,1514 | 1,1598 |
| 23.01.2019 | 1,1598 | 1,1654 | 1,1542 | 1,1654 |
| 24.01.2019 | 1,1766 | 1,1766 | 1,1487 | 1,171 |
| 27.01.2019 | 1,1821 | 1,2212 | 1,171 | 1,1849 |
| 28.01.2019 | 1,1849 | 1,196 | 1,1738 | 1,1793 |
| 29.01.2019 | 1,1793 | 1,1849 | 1,1682 | 1,1766 |
| 30.01.2019 | 1,1849 | 1,1849 | 1,1598 | 1,1682 |
| 31.01.2019 | 1,1375 | 1,171 | 1,1375 | 1,1542 |
| 03.02.2019 | 1,1542 | 1,1626 | 1,1235 | 1,1292 |
| 04.02.2019 | 1,1292 | 1,2156 | 1,1152 | 1,1487 |
| 05.02.2019 | 1,1542 | 1,1682 | 1,1292 | 1,1431 |
| 06.02.2019 | 1,1487 | 1,1654 | 1,1292 | 1,1542 |
| 07.02.2019 | 1,1598 | 1,1598 | 1,1347 | 1,1487 |
| 10.02.2019 | 1,1542 | 1,1793 | 1,1459 | 1,157 |
| 11.02.2019 | 1,1598 | 1,1598 | 1,1431 | 1,1542 |
| 12.02.2019 | 1,157 | 1,1598 | 1,1264 | 1,1292 |
| 13.02.2019 | 1,1319 | 1,1514 | 1,1208 | 1,1403 |
| 14.02.2019 | 1,1375 | 1,171 | 1,1375 | 1,157 |
| 17.02.2019 | 1,157 | 1,1766 | 1,1542 | 1,157 |
| 18.02.2019 | 1,1431 | 1,1738 | 1,1403 | 1,1487 |
| 19.02.2019 | 1,1208 | 1,1682 | 1,1208 | 1,1598 |
| 20.02.2019 | 1,1626 | 1,1821 | 1,1459 | 1,171 |
| 21.02.2019 | 1,1821 | 1,1905 | 1,1626 | 1,171 |
| 24.02.2019 | 1,171 | 1,1933 | 1,1626 | 1,1793 |
| 25.02.2019 | 1,1877 | 1,1877 | 1,1626 | 1,1738 |
| 26.02.2019 | 1,1849 | 1,1849 | 1,1264 | 1,1598 |
| 27.02.2019 | 1,1626 | 1,1905 | 1,1542 | 1,1766 |
| 28.02.2019 | 1,1821 | 1,1821 | 1,1487 | 1,1598 |
| 03.03.2019 | 1,1654 | 1,196 | 1,1626 | 1,1738 |
| 04.03.2019 | 1,1766 | 1,196 | 1,1682 | 1,1793 |
| 05.03.2019 | 1,1821 | 1,1933 | 1,1654 | 1,1682 |
| 06.03.2019 | 1,1682 | 1,1905 | 1,157 | 1,171 |
| 07.03.2019 | 1,171 | 1,171 | 1,1347 | 1,1514 |
| 10.03.2019 | 1,2491 | 1,3801 | 1,2295 | 1,2379 |
| 11.03.2019 | 1,2267 | 1,2491 | 1,1766 | 1,1793 |
| 12.03.2019 | 1,1821 | 1,2072 | 1,157 | 1,1682 |
| 13.03.2019 | 1,1766 | 1,2044 | 1,1514 | 1,1598 |
| 14.03.2019 | 1,1626 | 1,1793 | 1,157 | 1,1738 |
| 17.03.2019 | 1,1793 | 1,1821 | 1,1626 | 1,171 |
| 18.03.2019 | 1,1738 | 1,1766 | 1,157 | 1,1598 |
| 19.03.2019 | 1,1626 | 1,1933 | 1,1431 | 1,1487 |
| 20.03.2019 | 1,1542 | 1,1626 | 1,1375 | 1,1487 |
| 21.03.2019 | 1,1459 | 1,1542 | 1,1013 | 1,1069 |
| 24.03.2019 | 1,1208 | 1,1208 | 1,065 | 1,0845 |
| 25.03.2019 | 1,079 | 1,1041 | 1,065 | 1,0734 |
| 26.03.2019 | 1,0929 | 1,0929 | 1,0149 | 1,0399 |
| 27.03.2019 | 1,0455 | 1,0678 | 1,026 | 1,0455 |
| 28.03.2019 | 1,0595 | 1,0762 | 1,0511 | 1,0622 |
| 31.03.2019 | 1,0706 | 1,0901 | 1,0567 | 1,0706 |
| 01.04.2019 | 1,0901 | 1,1069 | 1,0706 | 1,0817 |
| 02.04.2019 | 1,0985 | 1,1319 | 1,0845 | 1,0929 |
| 03.04.2019 | 1,0929 | 1,1152 | 1,0873 | 1,1069 |
| 04.04.2019 | 1,1096 | 1,1292 | 1,1041 | 1,1124 |
| 07.04.2019 | 1,1208 | 1,3159 | 1,0929 | 1,2239 |
| 08.04.2019 | 1,2407 | 1,2741 | 1,1487 | 1,1682 |
| 09.04.2019 | 1,171 | 1,1793 | 1,1403 | 1,1459 |
| 10.04.2019 | 1,1459 | 1,1682 | 1,1403 | 1,1514 |
| 11.04.2019 | 1,157 | 1,157 | 1,1235 | 1,1403 |
| 14.04.2019 | 1,1431 | 1,1542 | 1,1319 | 1,1542 |
| 15.04.2019 | 1,157 | 1,1682 | 1,1459 | 1,157 |
| 16.04.2019 | 1,1598 | 1,1598 | 1,1292 | 1,1459 |
| 17.04.2019 | 1,157 | 1,1598 | 1,1375 | 1,1514 |
| 18.04.2019 | 1,157 | 1,157 | 1,065 | 1,1487 |
| 21.04.2019 | 1,1542 | 1,1542 | 1,1319 | 1,1431 |
| 23.04.2019 | 1,1487 | 1,1487 | 1,1152 | 1,1292 |
| 24.04.2019 | 1,1403 | 1,1403 | 1,1013 | 1,1152 |
| 25.04.2019 | 1,118 | 1,118 | 1,1041 | 1,1124 |
| 28.04.2019 | 1,1152 | 1,1152 | 1,1013 | 1,1096 |
| 29.04.2019 | 1,1152 | 1,1292 | 1,1041 | 1,1124 |
| 01.05.2019 | 1,1235 | 1,1264 | 1,1069 | 1,1124 |
| 02.05.2019 | 1,1235 | 1,1235 | 1,1013 | 1,1152 |
| 05.05.2019 | 1,1096 | 1,1096 | 1,0873 | 1,1041 |
| 06.05.2019 | 1,0734 | 1,1096 | 1,0734 | 1,0929 |
| 07.05.2019 | 1,1096 | 1,1152 | 1,0957 | 1,1069 |
| 08.05.2019 | 1,1124 | 1,157 | 1,0985 | 1,1152 |
| 09.05.2019 | 1,1264 | 1,1264 | 1,1013 | 1,1235 |
| 12.05.2019 | 1,1041 | 1,1041 | 1,0539 | 1,0734 |
| 13.05.2019 | 1,0706 | 1,1013 | 1,0595 | 1,0762 |
| 14.05.2019 | 1,0901 | 1,0901 | 1,0678 | 1,079 |
| 15.05.2019 | 1,0929 | 1,1069 | 1,079 | 1,0901 |
| 16.05.2019 | 1,0929 | 1,1152 | 1,0929 | 1,1152 |
| 19.05.2019 | 1,1235 | 1,1487 | 1,1124 | 1,1264 |
| 20.05.2019 | 1,1264 | 1,1375 | 1,1096 | 1,1208 |
| 21.05.2019 | 1,1319 | 1,1347 | 1,0929 | 1,1013 |
| 22.05.2019 | 1,1096 | 1,1124 | 1,1013 | 1,1096 |
| 23.05.2019 | 1,1096 | 1,1292 | 1,1096 | 1,1264 |
| 26.05.2019 | 1,1375 | 1,1487 | 1,1208 | 1,1235 |
| 27.05.2019 | 1,1235 | 1,1682 | 1,1235 | 1,1514 |
| 28.05.2019 | 1,157 | 1,1766 | 1,1319 | 1,157 |
| 29.05.2019 | 1,157 | 1,1793 | 1,157 | 1,1598 |
| 30.05.2019 | 1,157 | 1,1682 | 1,1431 | 1,157 |
| 02.06.2019 | 1,1626 | 1,1626 | 1,157 | 1,157 |
| 06.06.2019 | 1,1626 | 1,1654 | 1,1459 | 1,1654 |
| 09.06.2019 | 1,171 | 1,1793 | 1,1598 | 1,1738 |
| 10.06.2019 | 1,1821 | 1,2351 | 1,1682 | 1,2239 |
| 11.06.2019 | 1,2351 | 1,2434 | 1,2044 | 1,2239 |
| 12.06.2019 | 1,2267 | 1,2267 | 1,1793 | 1,1989 |
| 13.06.2019 | 1,2128 | 1,2184 | 1,1793 | 1,2072 |
| 16.06.2019 | 1,2072 | 1,2267 | 1,1989 | 1,2212 |
| 17.06.2019 | 1,2379 | 1,263 | 1,2267 | 1,2518 |
| 18.06.2019 | 1,2518 | 1,2741 | 1,2267 | 1,263 |
| 19.06.2019 | 1,2713 | 1,2713 | 1,2212 | 1,2491 |
| 20.06.2019 | 1,2491 | 1,2546 | 1,2156 | 1,2295 |
| 23.06.2019 | 1,2434 | 1,3299 | 1,2351 | 1,2434 |
| 24.06.2019 | 1,2434 | 1,263 | 1,2267 | 1,2407 |
| 25.06.2019 | 1,2462 | 1,2518 | 1,2295 | 1,2323 |
| 26.06.2019 | 1,2379 | 1,2462 | 1,2239 | 1,2351 |
| 27.06.2019 | 1,2267 | 1,2491 | 1,2239 | 1,2239 |
| 30.06.2019 | 1,2434 | 1,2546 | 1,2323 | 1,2546 |
| 01.07.2019 | 1,2546 | 1,302 | 1,2546 | 1,2909 |
| 02.07.2019 | 1,2964 | 1,302 | 1,2797 | 1,2797 |
| 03.07.2019 | 1,287 | 1,287 | 1,2391 | 1,2423 |
| 04.07.2019 | 1,2487 | 1,2615 | 1,2168 | 1,22 |
| 07.07.2019 | 1,2168 | 1,22 | 1,1816 | 1,2136 |
| 08.07.2019 | 1,2136 | 1,2551 | 1,1976 | 1,2008 |
| 09.07.2019 | 1,204 | 1,2296 | 1,1721 | 1,204 |
| 10.07.2019 | 1,204 | 1,2328 | 1,1976 | 1,2232 |
| 11.07.2019 | 1,22 | 1,2232 | 1,1848 | 1,2008 |
| 15.07.2019 | 1,22 | 1,22 | 1,188 | 1,2008 |
| 16.07.2019 | 1,2008 | 1,2136 | 1,1816 | 1,2136 |
| 17.07.2019 | 1,2136 | 1,2519 | 1,2008 | 1,2455 |
| 18.07.2019 | 1,2455 | 1,3286 | 1,2264 | 1,3094 |
| 21.07.2019 | 1,319 | 1,3254 | 1,2711 | 1,2775 |
| 22.07.2019 | 1,2902 | 1,2902 | 1,2647 | 1,2711 |
| 23.07.2019 | 1,2743 | 1,2743 | 1,2455 | 1,2551 |
| 24.07.2019 | 1,2455 | 1,2615 | 1,22 | 1,236 |
| 25.07.2019 | 1,2455 | 1,2647 | 1,2232 | 1,2551 |
| 28.07.2019 | 1,2487 | 1,2583 | 1,236 | 1,2519 |
| 29.07.2019 | 1,2583 | 1,2583 | 1,2391 | 1,2487 |
| 30.07.2019 | 1,2487 | 1,2934 | 1,2455 | 1,2679 |
| 31.07.2019 | 1,2679 | 1,2775 | 1,2455 | 1,2679 |
| 01.08.2019 | 1,2615 | 1,2615 | 1,2455 | 1,2551 |
| 04.08.2019 | 1,2487 | 1,2487 | 1,2168 | 1,236 |
| 05.08.2019 | 1,236 | 1,2583 | 1,2328 | 1,2583 |
| 06.08.2019 | 1,2679 | 1,2743 | 1,2296 | 1,2583 |
| 07.08.2019 | 1,2743 | 1,2775 | 1,236 | 1,2775 |
| 08.08.2019 | 1,2838 | 1,287 | 1,2519 | 1,2775 |
| 14.08.2019 | 1,2743 | 1,2743 | 1,2391 | 1,2455 |
| 15.08.2019 | 1,204 | 1,2455 | 1,204 | 1,2232 |
| 18.08.2019 | 1,2232 | 1,2232 | 1,1848 | 1,1944 |
| 19.08.2019 | 1,204 | 1,204 | 1,188 | 1,2008 |
| 20.08.2019 | 1,2072 | 1,2711 | 1,1848 | 1,2519 |
| 21.08.2019 | 1,2551 | 1,3254 | 1,204 | 1,204 |
| 22.08.2019 | 1,204 | 1,22 | 1,1976 | 1,204 |
| 25.08.2019 | 1,204 | 1,2296 | 1,1976 | 1,2232 |
| 26.08.2019 | 1,2296 | 1,2391 | 1,2168 | 1,2328 |
| 27.08.2019 | 1,2391 | 1,2423 | 1,22 | 1,2296 |
| 28.08.2019 | 1,236 | 1,2679 | 1,2296 | 1,2679 |
| 01.09.2019 | 1,2679 | 1,2966 | 1,2551 | 1,2934 |
| 02.09.2019 | 1,2902 | 1,3094 | 1,287 | 1,2934 |
| 03.09.2019 | 1,287 | 1,303 | 1,2615 | 1,2647 |
| 04.09.2019 | 1,2743 | 1,2743 | 1,2455 | 1,2551 |
| 05.09.2019 | 1,2615 | 1,2615 | 1,2391 | 1,2455 |
| 08.09.2019 | 1,2519 | 1,2647 | 1,2455 | 1,2487 |
| 09.09.2019 | 1,2423 | 1,319 | 1,2423 | 1,2775 |
| 10.09.2019 | 1,2838 | 1,2902 | 1,2583 | 1,2902 |
| 11.09.2019 | 1,2902 | 1,4212 | 1,2807 | 1,3413 |
| 12.09.2019 | 1,3349 | 1,3477 | 1,2966 | 1,3413 |
| 15.09.2019 | 1,3413 | 1,3541 | 1,3062 | 1,319 |
| 16.09.2019 | 1,3317 | 1,3317 | 1,3062 | 1,319 |
| 17.09.2019 | 1,3254 | 1,3381 | 1,303 | 1,3158 |
| 18.09.2019 | 1,3126 | 1,3286 | 1,303 | 1,3094 |
| 19.09.2019 | 1,3158 | 1,319 | 1,2838 | 1,2934 |
| 22.09.2019 | 1,3062 | 1,3062 | 1,2775 | 1,2807 |
| 23.09.2019 | 1,2934 | 1,303 | 1,2775 | 1,287 |
| 24.09.2019 | 1,287 | 1,2966 | 1,2775 | 1,2934 |
| 25.09.2019 | 1,2934 | 1,2998 | 1,2743 | 1,2998 |
| 26.09.2019 | 1,2998 | 1,3286 | 1,2998 | 1,3222 |
| 29.09.2019 | 1,3254 | 1,3381 | 1,3094 | 1,3126 |
| 30.09.2019 | 1,319 | 1,319 | 1,2966 | 1,3062 |
| 01.10.2019 | 1,3062 | 1,3062 | 1,2807 | 1,303 |
| 02.10.2019 | 1,3094 | 1,3286 | 1,2902 | 1,3126 |
| 03.10.2019 | 1,3254 | 1,3254 | 1,2966 | 1,3126 |
| 06.10.2019 | 1,3222 | 1,3222 | 1,2807 | 1,287 |
| 07.10.2019 | 1,2934 | 1,2934 | 1,2455 | 1,2583 |
| 08.10.2019 | 1,2711 | 1,2711 | 1,22 | 1,2519 |
| 09.10.2019 | 1,2519 | 1,2519 | 1,22 | 1,236 |
| 10.10.2019 | 1,2455 | 1,2519 | 1,2264 | 1,2455 |
| 13.10.2019 | 1,236 | 1,2519 | 1,1337 | 1,204 |
| 14.10.2019 | 1,2232 | 1,2391 | 1,1976 | 1,2296 |
| 15.10.2019 | 1,2296 | 1,2423 | 1,2136 | 1,2423 |
| 16.10.2019 | 1,2423 | 1,2583 | 1,2423 | 1,2551 |
| 17.10.2019 | 1,2583 | 1,3254 | 1,2583 | 1,2998 |
| 20.10.2019 | 1,2998 | 1,3222 | 1,2775 | 1,3158 |
| 21.10.2019 | 1,3158 | 1,3893 | 1,3158 | 1,3317 |
| 22.10.2019 | 1,3445 | 1,3573 | 1,2966 | 1,3381 |
| 23.10.2019 | 1,3445 | 1,3637 | 1,319 | 1,319 |
| 24.10.2019 | 1,3222 | 1,3222 | 1,2902 | 1,2998 |
| 27.10.2019 | 1,3062 | 1,3126 | 1,2966 | 1,3062 |
| 29.10.2019 | 1,3062 | 1,3126 | 1,2934 | 1,2998 |
| 30.10.2019 | 1,3062 | 1,3286 | 1,2902 | 1,2998 |
| 31.10.2019 | 1,3094 | 1,3669 | 1,2966 | 1,3413 |
| 03.11.2019 | 1,3637 | 1,6096 | 1,3445 | 1,6096 |
| 04.11.2019 | 1,6895 | 1,929 | 1,6767 | 1,7789 |
| 05.11.2019 | 1,7693 | 1,996 | 1,6831 | 1,7948 |
| 06.11.2019 | 1,8012 | 1,8363 | 1,7182 | 1,731 |
| 07.11.2019 | 1,731 | 1,7916 | 1,6415 | 1,6799 |
| 10.11.2019 | 1,6671 | 1,9194 | 1,6607 | 1,8204 |
| 11.11.2019 | 1,8204 | 1,8683 | 1,7022 | 1,7182 |
| 12.11.2019 | 1,7182 | 1,7629 | 1,6767 | 1,6958 |
| 13.11.2019 | 1,6927 | 1,7533 | 1,6511 | 1,6863 |
| 14.11.2019 | 1,699 | 1,7533 | 1,6607 | 1,7374 |
| 17.11.2019 | 1,8204 | 1,8683 | 1,7022 | 1,8236 |
| 18.11.2019 | 1,8172 | 1,8683 | 1,7884 | 1,7916 |
| 19.11.2019 | 1,7948 | 1,8108 | 1,7342 | 1,7469 |
| 20.11.2019 | 1,7821 | 1,8172 | 1,731 | 1,7342 |
| 21.11.2019 | 1,7533 | 1,7948 | 1,7405 | 1,7565 |
| 24.11.2019 | 1,7725 | 1,9449 | 1,7565 | 1,8012 |
| 25.11.2019 | 1,7916 | 1,8459 | 1,7693 | 1,7852 |
| 26.11.2019 | 1,7852 | 1,814 | 1,7757 | 1,7789 |
| 27.11.2019 | 1,7852 | 1,7884 | 1,7629 | 1,7725 |
| 28.11.2019 | 1,7725 | 1,8044 | 1,7597 | 1,7821 |
| 01.12.2019 | 1,7852 | 1,8587 | 1,7757 | 1,8204 |
| 02.12.2019 | 1,8204 | 1,9928 | 1,814 | 1,8363 |
| 03.12.2019 | 1,8363 | 1,8906 | 1,8363 | 1,8651 |
| 04.12.2019 | 1,8651 | 1,897 | 1,8587 | 1,8843 |
| 05.12.2019 | 1,8906 | 1,8938 | 1,8523 | 1,8587 |
| 08.12.2019 | 1,8683 | 1,913 | 1,8396 | 1,8587 |
| 09.12.2019 | 1,8683 | 2,2292 | 1,8459 | 2,2292 |
| 10.12.2019 | 2,2994 | 2,4272 | 2,1334 | 2,1334 |
| 11.12.2019 | 2,1365 | 2,1685 | 2,0344 | 2,0663 |
| 12.12.2019 | 2,0759 | 2,4431 | 2,0439 | 2,1717 |
| 15.12.2019 | 2,1621 | 2,4176 | 2,1078 | 2,2707 |
| 16.12.2019 | 2,2707 | 2,3537 | 2,2068 | 2,2356 |
| 17.12.2019 | 2,2196 | 2,3473 | 2,1589 | 2,2324 |
| 18.12.2019 | 2,2228 | 2,3218 | 2,2132 | 2,2356 |
| 19.12.2019 | 2,2739 | 2,2739 | 2,1429 | 2,1749 |
| 22.12.2019 | 2,1621 | 2,2068 | 2,111 | 2,1174 |
| 23.12.2019 | 2,127 | 2,2739 | 2,127 | 2,2068 |
| 24.12.2019 | 2,2004 | 2,2036 | 2,1749 | 2,1813 |
| 25.12.2019 | 2,1781 | 2,2579 | 2,1717 | 2,1972 |
| 26.12.2019 | 2,2036 | 2,2515 | 2,1845 | 2,1909 |
| 29.12.2019 | 2,2004 | 2,2483 | 2,1909 | 2,2068 |
| 30.12.2019 | 2,2228 | 2,2228 | 2,1845 | 2,194 |