Hürriyet Gazetecilik ve Matbaacilik A.S. (IST:HURGZ)
Turkey · Delayed Price · Currency is TRY 5.70
+0.01 (0.18%)
At close: Nov 27, 2025
IST:HURGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 5.72 | 6.01 | 5.70 | 5.70 | 5.70 | 0.18% | 1,901,826 |
| Nov 26, 2025 | 5.83 | 5.87 | 5.68 | 5.69 | 5.69 | -2.07% | 2,252,040 |
| Nov 25, 2025 | 6.09 | 6.09 | 5.81 | 5.81 | 5.81 | -3.97% | 2,917,284 |
| Nov 24, 2025 | 6.13 | 6.23 | 5.96 | 6.05 | 6.05 | -1.31% | 4,527,245 |
| Nov 21, 2025 | 6.02 | 6.27 | 6.00 | 6.13 | 6.13 | 2.17% | 5,378,194 |
| Nov 20, 2025 | 6.25 | 6.26 | 5.89 | 6.00 | 6.00 | -1.96% | 4,867,062 |
| Nov 19, 2025 | 5.98 | 6.80 | 5.98 | 6.12 | 6.12 | -6.99% | 14,034,970 |
| Nov 18, 2025 | 6.20 | 6.58 | 6.18 | 6.58 | 6.58 | 9.85% | 21,392,180 |
| Nov 17, 2025 | 5.52 | 5.99 | 5.50 | 5.99 | 5.99 | 9.91% | 3,287,371 |
| Nov 14, 2025 | 5.55 | 5.63 | 5.45 | 5.45 | 5.45 | -2.33% | 2,292,410 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.57 | 5.58 | 5.58 | -0.71% | 2,179,811 |
| Nov 12, 2025 | 5.54 | 6.00 | 5.46 | 5.62 | 5.62 | 2.18% | 9,435,681 |
| Nov 11, 2025 | 5.76 | 5.76 | 5.46 | 5.50 | 5.50 | -3.51% | 3,800,541 |
| Nov 10, 2025 | 5.95 | 6.00 | 5.66 | 5.70 | 5.70 | -4.20% | 4,815,997 |
| Nov 7, 2025 | 6.08 | 6.41 | 5.82 | 5.95 | 5.95 | -2.46% | 6,692,478 |
| Nov 6, 2025 | 6.11 | 6.19 | 6.06 | 6.10 | 6.10 | 0.33% | 3,614,732 |
| Nov 5, 2025 | 6.23 | 6.26 | 6.08 | 6.08 | 6.08 | -2.09% | 4,078,711 |
| Nov 4, 2025 | 6.54 | 6.54 | 6.21 | 6.21 | 6.21 | -3.42% | 5,793,066 |
| Nov 3, 2025 | 6.34 | 6.50 | 6.34 | 6.43 | 6.43 | 2.23% | 4,556,279 |
| Oct 31, 2025 | 6.37 | 6.37 | 6.26 | 6.29 | 6.29 | -0.16% | 5,118,017 |
| Oct 30, 2025 | 6.30 | 6.46 | 6.29 | 6.30 | 6.30 | - | 4,835,944 |
| Oct 28, 2025 | 6.41 | 6.43 | 6.30 | 6.30 | 6.30 | -1.25% | 1,797,652 |
| Oct 27, 2025 | 6.46 | 6.58 | 6.37 | 6.38 | 6.38 | -0.62% | 4,530,928 |
| Oct 24, 2025 | 6.43 | 6.62 | 6.38 | 6.42 | 6.42 | 1.58% | 7,113,373 |
| Oct 23, 2025 | 6.59 | 6.84 | 6.30 | 6.32 | 6.32 | -3.22% | 9,286,173 |
| Oct 22, 2025 | 6.52 | 6.70 | 6.46 | 6.53 | 6.53 | 1.08% | 5,246,334 |
| Oct 21, 2025 | 6.40 | 6.82 | 6.37 | 6.46 | 6.46 | 1.10% | 12,413,660 |
| Oct 20, 2025 | 6.57 | 6.60 | 6.35 | 6.39 | 6.39 | -1.84% | 4,852,213 |
| Oct 17, 2025 | 6.60 | 6.69 | 6.27 | 6.51 | 6.51 | -2.11% | 6,180,746 |
| Oct 16, 2025 | 6.99 | 7.35 | 6.63 | 6.65 | 6.65 | -4.04% | 14,917,030 |
| Oct 15, 2025 | 6.40 | 6.93 | 6.36 | 6.93 | 6.93 | 10.00% | 11,967,240 |
| Oct 14, 2025 | 6.32 | 6.60 | 6.28 | 6.30 | 6.30 | -1.41% | 5,957,628 |
| Oct 13, 2025 | 6.68 | 6.68 | 6.39 | 6.39 | 6.39 | -4.91% | 7,435,425 |
| Oct 10, 2025 | 6.91 | 7.08 | 6.72 | 6.72 | 6.72 | -2.04% | 5,799,297 |
| Oct 9, 2025 | 6.93 | 7.31 | 6.85 | 6.86 | 6.86 | -0.44% | 7,980,301 |
| Oct 8, 2025 | 7.14 | 7.29 | 6.89 | 6.89 | 6.89 | -3.64% | 5,100,521 |
| Oct 7, 2025 | 7.18 | 7.30 | 7.08 | 7.15 | 7.15 | -0.14% | 4,701,072 |
| Oct 6, 2025 | 7.49 | 7.50 | 7.16 | 7.16 | 7.16 | -2.45% | 4,239,903 |
| Oct 3, 2025 | 7.52 | 7.60 | 7.26 | 7.34 | 7.34 | -1.87% | 7,389,968 |
| Oct 2, 2025 | 7.82 | 8.01 | 7.45 | 7.48 | 7.48 | -5.20% | 9,134,966 |
| Oct 1, 2025 | 7.75 | 8.06 | 7.59 | 7.89 | 7.89 | 2.73% | 7,356,591 |
| Sep 30, 2025 | 8.05 | 8.06 | 7.56 | 7.68 | 7.68 | -3.03% | 5,440,228 |
| Sep 29, 2025 | 7.86 | 8.15 | 7.76 | 7.92 | 7.92 | -0.88% | 5,993,983 |
| Sep 26, 2025 | 8.03 | 8.21 | 7.87 | 7.99 | 7.99 | 0.50% | 7,908,242 |
| Sep 25, 2025 | 8.61 | 8.87 | 7.92 | 7.95 | 7.95 | -6.91% | 18,586,290 |
| Sep 24, 2025 | 7.89 | 8.54 | 7.75 | 8.54 | 8.54 | 9.91% | 24,653,970 |
| Sep 23, 2025 | 7.86 | 7.97 | 7.69 | 7.77 | 7.77 | -1.27% | 6,472,056 |
| Sep 22, 2025 | 7.90 | 8.04 | 7.73 | 7.87 | 7.87 | 0.77% | 7,500,609 |
| Sep 19, 2025 | 7.98 | 8.06 | 7.68 | 7.81 | 7.81 | -2.13% | 10,591,550 |
| Sep 18, 2025 | 8.49 | 8.59 | 7.94 | 7.98 | 7.98 | -2.68% | 9,161,398 |