HATEK
HATEKS HATAY TEKSTİL İŞLETMELERİ A.Ş.
17:24:59
15.72 ₺
-0.250 (%-1.57)
Önceki Kapanış: 15.97·
Volatilite: 1.750
Düşük₺15.68
Yüksek₺15.96
Piyasa Verileri
Spot Piyasa
A:15.72
S:15.75
Önceki haftaya göre (WoW)
-1.50%
Önceki aya göre (MoM)
-3.32%
Yılbaşından bugüne (YTD)
+8.56%
Önceki yıla göre (YoY)
-38.74%
HATEK: HATEKS HATAY TEKSTİL İŞLETMELERİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,1984
KAPANIŞ 6,1931
En Düşük
DÜŞÜK 4,5223
En Yüksek
YÜKSEK 9,9179
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,5614 | 4,77 | 4,5223 | 4,7243 |
| 04.01.2021 | 4,7211 | 4,7309 | 4,5549 | 4,6103 |
| 05.01.2021 | 4,6103 | 4,7243 | 4,6103 | 4,6592 |
| 06.01.2021 | 4,6266 | 4,8416 | 4,6266 | 4,8188 |
| 07.01.2021 | 4,8253 | 4,8416 | 4,7015 | 4,7504 |
| 10.01.2021 | 4,7569 | 4,8677 | 4,6755 | 4,7276 |
| 11.01.2021 | 4,7439 | 4,8025 | 4,7015 | 4,7374 |
| 12.01.2021 | 4,7537 | 5,2098 | 4,7113 | 5,2098 |
| 13.01.2021 | 5,2294 | 5,6203 | 4,9687 | 5,0893 |
| 14.01.2021 | 5,0893 | 5,376 | 5,0045 | 5,2098 |
| 17.01.2021 | 5,2782 | 5,7279 | 5,2456 | 5,7279 |
| 18.01.2021 | 5,9853 | 6,298 | 5,9364 | 6,298 |
| 19.01.2021 | 6,487 | 6,8356 | 6,171 | 6,4186 |
| 20.01.2021 | 6,4512 | 6,8682 | 6,3208 | 6,6141 |
| 21.01.2021 | 6,8552 | 7,2722 | 6,6988 | 7,2722 |
| 24.01.2021 | 7,4417 | 7,8652 | 7,0702 | 7,0702 |
| 25.01.2021 | 7,0246 | 7,4547 | 6,6727 | 7,2787 |
| 26.01.2021 | 7,4221 | 7,5459 | 6,5554 | 6,6336 |
| 27.01.2021 | 6,2557 | 6,992 | 6,0634 | 6,979 |
| 28.01.2021 | 6,6467 | 7,2331 | 6,5163 | 6,7053 |
| 31.01.2021 | 6,7444 | 7,1354 | 6,6792 | 6,8617 |
| 01.02.2021 | 6,9073 | 7,2396 | 6,8161 | 7,0051 |
| 02.02.2021 | 7,2201 | 7,2201 | 6,8617 | 7,0116 |
| 03.02.2021 | 7,0051 | 7,4612 | 6,8226 | 7,0833 |
| 04.02.2021 | 7,1224 | 7,787 | 7,1224 | 7,787 |
| 07.02.2021 | 7,9825 | 8,5625 | 7,6502 | 8,5625 |
| 08.02.2021 | 8,7645 | 9,2402 | 7,8652 | 8,3214 |
| 09.02.2021 | 8,3214 | 8,4647 | 7,9108 | 8,0281 |
| 10.02.2021 | 8,0803 | 8,5429 | 8,0281 | 8,1128 |
| 11.02.2021 | 8,3083 | 8,3083 | 7,9173 | 8,0672 |
| 14.02.2021 | 8,0803 | 8,2301 | 7,8196 | 7,976 |
| 15.02.2021 | 7,976 | 8,4712 | 7,8978 | 8,2301 |
| 16.02.2021 | 8,3083 | 9,0512 | 8,2041 | 9,0512 |
| 17.02.2021 | 9,0512 | 9,9179 | 8,7645 | 9,7745 |
| 18.02.2021 | 9,7745 | 9,7745 | 8,9925 | 9,2141 |
| 21.02.2021 | 9,1229 | 9,3509 | 8,6537 | 8,784 |
| 22.02.2021 | 8,6993 | 8,784 | 7,9564 | 8,2888 |
| 23.02.2021 | 8,1454 | 8,4712 | 7,7544 | 7,8001 |
| 24.02.2021 | 7,9825 | 8,4061 | 7,2983 | 7,6437 |
| 25.02.2021 | 7,2657 | 7,6241 | 6,9073 | 7,4417 |
| 28.02.2021 | 7,8131 | 8,1845 | 7,5915 | 8,1845 |
| 01.03.2021 | 8,3409 | 8,9274 | 8,3083 | 8,3605 |
| 02.03.2021 | 8,4061 | 8,8622 | 8,2757 | 8,3083 |
| 03.03.2021 | 8,2432 | 8,2432 | 7,9043 | 8,1128 |
| 04.03.2021 | 8,0281 | 8,5103 | 7,9369 | 8,2757 |
| 07.03.2021 | 8,4387 | 8,4843 | 8,0281 | 8,1519 |
| 08.03.2021 | 8,1715 | 8,1715 | 7,4873 | 7,6893 |
| 09.03.2021 | 7,6893 | 8,165 | 7,5264 | 7,6437 |
| 10.03.2021 | 7,6437 | 7,8782 | 7,5133 | 7,5394 |
| 11.03.2021 | 7,5394 | 7,585 | 7,4156 | 7,5003 |
| 14.03.2021 | 7,5915 | 7,6306 | 7,3374 | 7,3895 |
| 15.03.2021 | 7,3895 | 7,4938 | 7,0376 | 7,2071 |
| 16.03.2021 | 7,2201 | 7,8782 | 7,0311 | 7,3439 |
| 17.03.2021 | 7,3439 | 7,7284 | 7,1549 | 7,2331 |
| 18.03.2021 | 7,2983 | 7,4221 | 7,0311 | 7,0442 |
| 21.03.2021 | 6,3437 | 6,6467 | 6,3404 | 6,3404 |
| 22.03.2021 | 5,8647 | 6,6792 | 5,7083 | 6,4186 |
| 23.03.2021 | 6,5163 | 6,7379 | 6,5033 | 6,6988 |
| 24.03.2021 | 6,7509 | 7,0051 | 6,5163 | 6,5619 |
| 25.03.2021 | 6,5685 | 6,6792 | 6,2231 | 6,3534 |
| 28.03.2021 | 6,3469 | 6,5489 | 6,3371 | 6,3534 |
| 29.03.2021 | 6,3632 | 6,6336 | 6,096 | 6,5098 |
| 30.03.2021 | 6,5815 | 7,0311 | 6,4316 | 6,7053 |
| 31.03.2021 | 6,7118 | 7,0311 | 6,7118 | 6,8943 |
| 01.04.2021 | 6,979 | 7,2331 | 6,8878 | 7,0963 |
| 04.04.2021 | 7,0963 | 7,8001 | 7,0963 | 7,8001 |
| 05.04.2021 | 7,8196 | 8,1389 | 7,3895 | 7,4482 |
| 06.04.2021 | 7,4612 | 7,7153 | 7,1354 | 7,2853 |
| 07.04.2021 | 7,3178 | 7,3569 | 7,0051 | 7,0833 |
| 08.04.2021 | 7,0702 | 7,1028 | 6,5066 | 6,7118 |
| 11.04.2021 | 6,777 | 6,79 | 6,3306 | 6,3502 |
| 12.04.2021 | 6,3697 | 6,979 | 6,3534 | 6,979 |
| 13.04.2021 | 7,1289 | 7,1354 | 6,7379 | 6,7509 |
| 14.04.2021 | 6,8161 | 6,8356 | 6,4675 | 6,5163 |
| 15.04.2021 | 6,5229 | 6,9073 | 6,4838 | 6,6401 |
| 18.04.2021 | 6,6467 | 6,6858 | 6,2883 | 6,3339 |
| 19.04.2021 | 6,3665 | 6,386 | 5,9429 | 6,0569 |
| 20.04.2021 | 6,0569 | 6,096 | 5,4542 | 5,5193 |
| 21.04.2021 | 5,3108 | 5,7213 | 5,1186 | 5,6464 |
| 25.04.2021 | 5,6366 | 6,2101 | 5,6366 | 6,2101 |
| 26.04.2021 | 6,2101 | 6,7509 | 6,2101 | 6,7053 |
| 27.04.2021 | 6,5685 | 6,7444 | 6,2752 | 6,4772 |
| 28.04.2021 | 6,4675 | 6,6336 | 6,3599 | 6,5163 |
| 29.04.2021 | 6,5554 | 6,9855 | 6,4218 | 6,7118 |
| 02.05.2021 | 6,6597 | 6,9203 | 6,5489 | 6,7118 |
| 03.05.2021 | 6,7118 | 7,0767 | 6,6532 | 6,8096 |
| 04.05.2021 | 6,8096 | 7,0051 | 6,588 | 6,6858 |
| 05.05.2021 | 6,6858 | 6,6923 | 6,474 | 6,5619 |
| 06.05.2021 | 6,4805 | 6,9008 | 6,4642 | 6,5554 |
| 09.05.2021 | 6,5815 | 6,6727 | 6,4903 | 6,5163 |
| 10.05.2021 | 6,5131 | 6,5815 | 6,2915 | 6,3827 |
| 11.05.2021 | 6,3827 | 6,4935 | 6,3274 | 6,4447 |
| 16.05.2021 | 6,4577 | 6,6467 | 6,4577 | 6,5229 |
| 17.05.2021 | 6,5554 | 6,588 | 6,4512 | 6,4838 |
| 19.05.2021 | 6,4512 | 6,4838 | 6,3371 | 6,3371 |
| 20.05.2021 | 6,3371 | 6,9529 | 6,3046 | 6,7509 |
| 23.05.2021 | 6,8682 | 7,3569 | 6,8552 | 6,8812 |
| 24.05.2021 | 7,04 | 7,04 | 6,39 | 6,39 |
| 25.05.2021 | 6,4667 | 6,62 | 6,1667 | 6,5067 |
| 26.05.2021 | 6,5067 | 6,59 | 6,3733 | 6,3733 |
| 27.05.2021 | 6,4 | 6,5667 | 6,19 | 6,3333 |
| 30.05.2021 | 6,3033 | 6,4333 | 6,1833 | 6,33 |
| 31.05.2021 | 6,2933 | 6,5 | 6,2933 | 6,4267 |
| 01.06.2021 | 6,25 | 6,6167 | 6,25 | 6,4767 |
| 02.06.2021 | 6,4267 | 6,6267 | 6,3333 | 6,4667 |
| 03.06.2021 | 6,42 | 6,5133 | 6,3333 | 6,3733 |
| 06.06.2021 | 6,37 | 6,78 | 6,37 | 6,5167 |
| 07.06.2021 | 6,4633 | 6,7 | 6,4333 | 6,66 |
| 08.06.2021 | 6,6733 | 6,6733 | 6,47 | 6,5 |
| 09.06.2021 | 6,45 | 6,65 | 6,4333 | 6,4333 |
| 10.06.2021 | 6,4233 | 6,4933 | 6,2867 | 6,4033 |
| 13.06.2021 | 6,4333 | 6,4667 | 6,17 | 6,2667 |
| 14.06.2021 | 6,3633 | 6,3633 | 6,0767 | 6,1033 |
| 15.06.2021 | 6,1033 | 6,2633 | 5,8167 | 6,0633 |
| 16.06.2021 | 6,0333 | 6,0467 | 5,8367 | 5,9167 |
| 17.06.2021 | 5,9967 | 6,0167 | 5,75 | 5,9167 |
| 20.06.2021 | 5,91 | 5,91 | 5,64 | 5,8733 |
| 21.06.2021 | 5,84 | 5,9233 | 5,8 | 5,8467 |
| 22.06.2021 | 5,8667 | 6,2733 | 5,8667 | 6,0133 |
| 23.06.2021 | 6,06 | 6,1467 | 5,9667 | 5,9667 |
| 24.06.2021 | 6,0333 | 6,0567 | 5,8633 | 5,9333 |
| 27.06.2021 | 5,9167 | 5,9167 | 5,63 | 5,6933 |
| 28.06.2021 | 5,6033 | 5,7433 | 5,4367 | 5,6233 |
| 29.06.2021 | 5,6233 | 5,83 | 5,5 | 5,5533 |
| 30.06.2021 | 5,5533 | 5,81 | 5,51 | 5,67 |
| 01.07.2021 | 5,67 | 5,7833 | 5,5567 | 5,7 |
| 04.07.2021 | 5,7067 | 5,8167 | 5,7 | 5,79 |
| 05.07.2021 | 5,7967 | 6 | 5,7633 | 5,8567 |
| 06.07.2021 | 5,9267 | 6,0567 | 5,8667 | 5,89 |
| 07.07.2021 | 5,88 | 5,88 | 5,67 | 5,7833 |
| 08.07.2021 | 5,8133 | 5,8133 | 5,62 | 5,6633 |
| 11.07.2021 | 5,5733 | 5,7167 | 5,4367 | 5,4833 |
| 12.07.2021 | 5,48 | 5,5833 | 5,2767 | 5,3467 |
| 13.07.2021 | 5,4 | 5,53 | 5,3467 | 5,5067 |
| 15.07.2021 | 5,5033 | 5,5067 | 5,4033 | 5,4833 |
| 18.07.2021 | 5,4833 | 5,4833 | 5,41 | 5,4667 |
| 25.07.2021 | 5,4733 | 5,5467 | 5,4333 | 5,44 |
| 26.07.2021 | 5,45 | 5,4933 | 5,38 | 5,4333 |
| 27.07.2021 | 5,4333 | 5,7133 | 5,4233 | 5,5667 |
| 28.07.2021 | 5,6333 | 5,8967 | 5,56 | 5,72 |
| 29.07.2021 | 5,72 | 5,72 | 5,61 | 5,64 |
| 01.08.2021 | 5,64 | 5,8333 | 5,6167 | 5,7933 |
| 02.08.2021 | 5,8333 | 5,8967 | 5,6833 | 5,7367 |
| 03.08.2021 | 5,7367 | 5,8733 | 5,7033 | 5,8233 |
| 04.08.2021 | 5,8233 | 5,98 | 5,7433 | 5,8767 |
| 05.08.2021 | 5,8767 | 5,9567 | 5,7533 | 5,7933 |
| 08.08.2021 | 5,7933 | 5,8633 | 5,5967 | 5,6 |
| 09.08.2021 | 5,6 | 5,87 | 5,5067 | 5,6167 |
| 10.08.2021 | 5,6633 | 5,6633 | 5,4333 | 5,5033 |
| 11.08.2021 | 5,5367 | 5,57 | 5,4367 | 5,5067 |
| 12.08.2021 | 5,4967 | 5,6 | 5,4633 | 5,5267 |
| 15.08.2021 | 5,5267 | 5,7267 | 5,5233 | 5,6067 |
| 16.08.2021 | 5,6067 | 5,6333 | 5,4767 | 5,4933 |
| 17.08.2021 | 5,6333 | 5,92 | 5,6267 | 5,6467 |
| 18.08.2021 | 5,56 | 5,6033 | 5,4267 | 5,5233 |
| 19.08.2021 | 5,52 | 5,52 | 5,4333 | 5,47 |
| 22.08.2021 | 5,47 | 5,6833 | 5,47 | 5,64 |
| 23.08.2021 | 5,64 | 6,2033 | 5,64 | 6,1 |
| 24.08.2021 | 6,0333 | 6,0867 | 5,8 | 5,8167 |
| 25.08.2021 | 5,82 | 5,9367 | 5,6733 | 5,71 |
| 26.08.2021 | 5,71 | 5,98 | 5,6733 | 5,8667 |
| 30.08.2021 | 5,9167 | 5,95 | 5,81 | 5,85 |
| 31.08.2021 | 5,8933 | 6,05 | 5,8033 | 5,97 |
| 01.09.2021 | 5,9567 | 6,0933 | 5,9567 | 6 |
| 02.09.2021 | 6 | 6,0133 | 5,8233 | 5,85 |
| 05.09.2021 | 5,84 | 5,9333 | 5,8167 | 5,8567 |
| 06.09.2021 | 5,8667 | 5,8767 | 5,6767 | 5,6767 |
| 07.09.2021 | 5,6767 | 5,7767 | 5,5433 | 5,57 |
| 08.09.2021 | 5,4633 | 5,7233 | 5,4633 | 5,7033 |
| 09.09.2021 | 5,7 | 5,73 | 5,5667 | 5,6167 |
| 12.09.2021 | 5,6767 | 5,8733 | 5,6167 | 5,7333 |
| 13.09.2021 | 5,7867 | 5,8 | 5,6333 | 5,6367 |
| 14.09.2021 | 5,63 | 5,6867 | 5,57 | 5,5967 |
| 15.09.2021 | 5,61 | 5,65 | 5,4667 | 5,5167 |
| 16.09.2021 | 5,5667 | 5,57 | 5,4967 | 5,5267 |
| 19.09.2021 | 5,5233 | 5,5233 | 5,37 | 5,4833 |
| 20.09.2021 | 5,4867 | 5,6067 | 5,44 | 5,47 |
| 21.09.2021 | 5,47 | 5,4933 | 5,3833 | 5,4333 |
| 22.09.2021 | 5,4333 | 5,5333 | 5,4 | 5,4167 |
| 23.09.2021 | 5,41 | 5,4233 | 5,32 | 5,3833 |
| 26.09.2021 | 5,3867 | 5,4167 | 5,3333 | 5,3467 |
| 27.09.2021 | 5,35 | 5,35 | 5,1667 | 5,1767 |
| 28.09.2021 | 5,1767 | 5,2467 | 5,1567 | 5,2067 |
| 29.09.2021 | 5,2067 | 5,2567 | 5,1133 | 5,24 |
| 30.09.2021 | 5,2367 | 5,2833 | 5,17 | 5,2567 |
| 03.10.2021 | 5,26 | 5,4 | 5,2067 | 5,2067 |
| 04.10.2021 | 5,2167 | 5,2633 | 5,16 | 5,2033 |
| 05.10.2021 | 5,23 | 5,23 | 5,0333 | 5,0967 |
| 06.10.2021 | 5,1 | 5,2667 | 5,0067 | 5,1833 |
| 07.10.2021 | 5,1967 | 5,5333 | 5,1267 | 5,3833 |
| 10.10.2021 | 5,4333 | 5,7333 | 5,3967 | 5,6167 |
| 11.10.2021 | 5,6167 | 5,6333 | 5,42 | 5,4467 |
| 12.10.2021 | 5,4467 | 5,5233 | 5,2667 | 5,2967 |
| 13.10.2021 | 5,2833 | 5,4167 | 5,2033 | 5,24 |
| 14.10.2021 | 5,25 | 5,3 | 5,15 | 5,2333 |
| 17.10.2021 | 5,2333 | 5,3233 | 5,12 | 5,2267 |
| 18.10.2021 | 5,2333 | 5,4467 | 5,2333 | 5,36 |
| 19.10.2021 | 5,3567 | 5,48 | 5,2467 | 5,3533 |
| 20.10.2021 | 5,3567 | 5,3867 | 5,1967 | 5,3267 |
| 21.10.2021 | 5,3333 | 5,4933 | 5,25 | 5,4333 |
| 24.10.2021 | 5,43 | 5,63 | 5,3867 | 5,59 |
| 25.10.2021 | 5,5933 | 5,66 | 5,45 | 5,5367 |
| 26.10.2021 | 5,54 | 5,8333 | 5,5 | 5,6567 |
| 27.10.2021 | 5,6433 | 5,7 | 5,6167 | 5,69 |
| 31.10.2021 | 5,6967 | 5,9067 | 5,6967 | 5,7967 |
| 01.11.2021 | 5,7967 | 5,8233 | 5,6667 | 5,6767 |
| 02.11.2021 | 5,6667 | 5,7133 | 5,3833 | 5,5733 |
| 03.11.2021 | 5,6333 | 5,7733 | 5,5733 | 5,7133 |
| 04.11.2021 | 5,7333 | 5,7333 | 5,57 | 5,58 |
| 07.11.2021 | 5,6267 | 5,8367 | 5,5233 | 5,7167 |
| 08.11.2021 | 5,66 | 5,7 | 5,4367 | 5,47 |
| 09.11.2021 | 5,47 | 5,5167 | 5,2 | 5,3633 |
| 10.11.2021 | 5,34 | 5,4067 | 5,27 | 5,3267 |
| 11.11.2021 | 5,3333 | 5,3867 | 5,3 | 5,3267 |
| 14.11.2021 | 5,3467 | 5,4233 | 5,3133 | 5,36 |
| 15.11.2021 | 5,3667 | 5,38 | 5,2667 | 5,2733 |
| 16.11.2021 | 5,2733 | 5,31 | 5,2267 | 5,2567 |
| 17.11.2021 | 5,2567 | 5,3033 | 5,15 | 5,2167 |
| 18.11.2021 | 5,25 | 5,3667 | 5,2167 | 5,3333 |
| 21.11.2021 | 5,3467 | 5,6067 | 5,3467 | 5,6 |
| 22.11.2021 | 5,5833 | 5,7 | 5,4267 | 5,5167 |
| 23.11.2021 | 5,5333 | 5,7833 | 5,5333 | 5,6433 |
| 24.11.2021 | 5,6567 | 5,78 | 5,6333 | 5,7167 |
| 25.11.2021 | 5,6833 | 5,6833 | 5,5333 | 5,5833 |
| 28.11.2021 | 5,61 | 6,1033 | 5,61 | 5,9633 |
| 29.11.2021 | 5,9733 | 6,28 | 5,8067 | 6,0233 |
| 30.11.2021 | 6,0667 | 6,1667 | 5,95 | 6,0333 |
| 01.12.2021 | 6,04 | 6,5667 | 6,0333 | 6,52 |
| 02.12.2021 | 6,56 | 6,5667 | 6,2433 | 6,31 |
| 05.12.2021 | 6,35 | 6,8 | 6,3433 | 6,5467 |
| 06.12.2021 | 6,57 | 6,6933 | 6,4 | 6,4833 |
| 07.12.2021 | 6,5333 | 6,7 | 6,3667 | 6,6133 |
| 08.12.2021 | 6,6667 | 6,9667 | 6,59 | 6,8267 |
| 09.12.2021 | 6,86 | 6,94 | 6,5667 | 6,7267 |
| 12.12.2021 | 6,7533 | 6,9267 | 6,6667 | 6,7333 |
| 13.12.2021 | 6,7933 | 6,8933 | 6,5433 | 6,5633 |
| 14.12.2021 | 6,5733 | 6,6467 | 6,2633 | 6,28 |
| 15.12.2021 | 6,4333 | 6,6 | 6,3333 | 6,4467 |
| 16.12.2021 | 6,4533 | 6,6733 | 5,8033 | 5,8167 |
| 19.12.2021 | 5,6833 | 5,9467 | 5,2833 | 5,5267 |
| 20.12.2021 | 5,5833 | 5,9033 | 5,3767 | 5,4833 |
| 21.12.2021 | 5,2367 | 5,6567 | 5,2367 | 5,2867 |
| 22.12.2021 | 5,4533 | 5,4533 | 5,1767 | 5,35 |
| 23.12.2021 | 5,4667 | 5,6333 | 5,3567 | 5,5567 |
| 26.12.2021 | 5,5733 | 5,7 | 5,5 | 5,5667 |
| 27.12.2021 | 5,6167 | 5,6167 | 5,39 | 5,5067 |
| 28.12.2021 | 5,5067 | 5,5667 | 5,4133 | 5,5 |
| 29.12.2021 | 5,5067 | 5,5733 | 5,3633 | 5,4167 |
| 30.12.2021 | 5,4833 | 5,4867 | 5,3667 | 5,4333 |