U.S. markets closed

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

Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
12.83-0.33 (-2.51%)
Al cierre: 06:08PM TRT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202413.1613.3012.8312.8312.832,355,705
27 jun 202413.6713.6713.1113.1613.164,665,484
26 jun 202413.7013.7013.0913.6613.665,912,908
25 jun 202413.5413.6913.3113.6913.692,321,006
24 jun 202413.4913.7413.2113.5213.523,009,847
21 jun 202413.7813.8413.4313.4513.451,734,204
20 jun 202413.2713.7613.2713.6013.603,701,051
14 jun 202413.8013.8413.1413.2713.275,385,823
13 jun 202413.3513.6013.1613.5213.523,734,654
12 jun 202413.5213.7912.9813.2913.291,784,175
11 jun 202413.5313.7613.4213.5313.532,389,912
10 jun 202413.3613.8713.0613.5313.532,372,899
07 jun 202413.8913.9013.3313.3813.381,160,455
06 jun 202412.9813.8512.9713.7013.703,010,083
05 jun 202412.9513.0612.6113.0013.003,340,204
04 jun 202413.1813.1812.6512.9412.943,862,415
03 jun 202414.0314.1012.6712.9012.907,030,836
31 may 202416.6017.0014.0314.0314.0313,369,584
30 may 202414.2415.5813.9515.5815.584,435,555
29 may 202413.7814.2413.7814.1714.172,147,638
28 may 202413.9914.1013.3613.7613.763,127,429
27 may 202414.8114.8414.0014.0014.002,623,573
24 may 202415.3015.4814.5514.5514.551,624,869
23 may 202415.3615.6015.1215.2015.201,814,922
22 may 202414.5515.3514.5515.2615.262,536,161
21 may 202415.2215.4014.6214.7014.702,532,511
20 may 202414.7815.2914.5615.1415.142,001,732
17 may 202414.8514.9314.6914.7214.721,467,519
16 may 202415.0415.2614.6614.7714.771,629,036
15 may 202414.3015.2014.3015.0015.003,669,581
14 may 202414.9514.9514.2914.4014.402,567,858
13 may 202414.6014.8414.4014.4914.49801,974
10 may 202415.7615.7614.6014.6014.604,772,201
09 may 202415.5615.7415.2115.5615.562,517,825
08 may 202415.3816.0415.3815.5515.554,695,829
07 may 202414.9015.7514.9015.3815.385,733,614
06 may 202415.1515.3514.6515.0515.054,960,592
03 may 202415.0115.4714.8815.4715.472,331,681
02 may 202415.1015.3814.8614.9514.951,421,079
30 abr 202414.9215.7214.6315.2815.286,532,418
29 abr 202414.4215.1914.2615.0515.055,758,585
26 abr 202414.1014.9813.9214.4214.424,563,436
25 abr 202414.0114.4113.8914.0714.072,245,070
24 abr 202414.3114.4014.0014.0214.023,232,837
22 abr 202414.1014.6314.1014.3114.313,216,702
19 abr 202414.2814.2813.8314.0714.071,621,312
18 abr 202414.2614.4513.9814.3314.331,254,299
17 abr 202414.6414.7814.1214.3014.302,852,216
16 abr 202415.3815.4514.3914.5614.563,614,272
15 abr 202414.2115.4514.2115.3815.384,775,549
09 abr 2024------
08 abr 202414.6514.9414.4014.6014.603,312,892
05 abr 202414.2014.8413.9914.7014.703,908,281
04 abr 202413.9814.4513.9214.0514.052,196,377
03 abr 202414.1814.2513.6213.8013.802,061,126
02 abr 202414.0314.2013.9114.0914.092,710,497
01 abr 202413.8614.9013.7214.0314.033,979,058
29 mar 202413.3714.0013.3113.5713.573,203,128
28 mar 202413.6313.7513.1913.3713.371,280,365
27 mar 202413.2013.4512.8613.4513.451,578,413
26 mar 202414.1714.1712.6413.0213.022,873,582
25 mar 202413.8614.4313.8613.9613.961,023,222
22 mar 202414.2014.3513.5413.8713.871,580,670
21 mar 202414.6214.6413.8314.1314.134,773,534
20 mar 202414.9114.9114.2114.2914.294,460,752
19 mar 202414.8014.9614.4014.7314.734,322,258
18 mar 202415.1515.2614.5914.5914.592,647,872
15 mar 202415.5515.5515.1515.1515.154,751,416
14 mar 202415.1616.6715.0915.5515.556,329,872
13 mar 202415.5415.5415.0915.1615.163,876,045
12 mar 202415.4815.8215.0115.1815.183,660,676
11 mar 202416.0116.2515.4515.4615.467,207,819
08 mar 202415.7316.2715.6215.8415.843,679,057
07 mar 202415.2016.4315.2015.8015.805,858,611
06 mar 202415.9516.1815.1515.1515.155,807,387
05 mar 202416.4916.6815.7915.9515.954,984,610
04 mar 202416.6016.7816.0116.4916.498,027,736
01 mar 202416.5217.0815.9316.2816.287,764,336
29 feb 202415.5016.4515.4416.3016.304,455,776
28 feb 202415.5015.8015.0215.3915.393,138,912
27 feb 202416.3316.4615.5215.5215.522,270,683
26 feb 202415.5016.4415.4816.2516.255,251,419
23 feb 202416.7016.8615.4815.4815.487,127,798
22 feb 202416.6516.8016.4616.6216.623,939,933
21 feb 202417.0017.3016.3216.6016.604,763,933
20 feb 202416.6516.9715.9416.9016.906,764,493
19 feb 202416.0617.1815.6616.6016.609,669,675
16 feb 202417.6017.7816.0116.0616.069,728,827
15 feb 202416.2817.5916.0517.3317.3312,438,196
14 feb 202415.0516.5514.9216.3516.3516,478,128
13 feb 202414.7515.5514.3315.0515.057,609,086
12 feb 202414.7615.4014.4014.7514.759,139,690
09 feb 202413.6114.4613.4714.4014.406,132,774
08 feb 202413.7313.7613.2813.6113.612,236,351
07 feb 202413.4014.0513.0913.6213.626,692,695
06 feb 202412.9313.6712.8713.4813.487,052,139
05 feb 202413.1513.3012.9212.9212.923,100,886
02 feb 202413.5013.5012.9113.3513.355,177,461
01 feb 202413.4613.4812.8713.3013.303,572,420
31 ene 202413.2513.4512.8713.1613.166,422,861
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...