Hürriyet Gazetecilik ve Matbaacilik A.S. (IST:HURGZ)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.32
-0.21 (-3.22%)
At close: Oct 23, 2025

IST:HURGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20256.416.436.306.306.30-1.25%1,797,652
Oct 27, 20256.466.586.376.386.38-0.62%4,530,928
Oct 24, 20256.436.626.386.426.421.58%7,113,373
Oct 23, 20256.596.846.306.326.32-3.22%9,286,173
Oct 22, 20256.526.706.466.536.531.08%5,246,334
Oct 21, 20256.406.826.376.466.461.10%12,413,660
Oct 20, 20256.576.606.356.396.39-1.84%4,852,213
Oct 17, 20256.606.696.276.516.51-2.11%6,180,746
Oct 16, 20256.997.356.636.656.65-4.04%14,917,030
Oct 15, 20256.406.936.366.936.9310.00%11,967,240
Oct 14, 20256.326.606.286.306.30-1.41%5,957,628
Oct 13, 20256.686.686.396.396.39-4.91%7,435,425
Oct 10, 20256.917.086.726.726.72-2.04%5,799,297
Oct 9, 20256.937.316.856.866.86-0.44%7,980,301
Oct 8, 20257.147.296.896.896.89-3.64%5,100,521
Oct 7, 20257.187.307.087.157.15-0.14%4,701,072
Oct 6, 20257.497.507.167.167.16-2.45%4,239,903
Oct 3, 20257.527.607.267.347.34-1.87%7,389,968
Oct 2, 20257.828.017.457.487.48-5.20%9,134,966
Oct 1, 20257.758.067.597.897.892.73%7,356,591
Sep 30, 20258.058.067.567.687.68-3.03%5,440,228
Sep 29, 20257.868.157.767.927.92-0.88%5,993,983
Sep 26, 20258.038.217.877.997.990.50%7,908,242
Sep 25, 20258.618.877.927.957.95-6.91%18,586,290
Sep 24, 20257.898.547.758.548.549.91%24,653,970
Sep 23, 20257.867.977.697.777.77-1.27%6,472,056
Sep 22, 20257.908.047.737.877.870.77%7,500,609
Sep 19, 20257.988.067.687.817.81-2.13%10,591,550
Sep 18, 20258.498.597.947.987.98-2.68%9,161,398
Sep 17, 20258.438.608.208.208.20-2.15%7,048,206
Sep 16, 20258.118.458.118.388.383.33%7,093,020
Sep 15, 20257.758.197.608.118.117.85%9,393,099
Sep 12, 20257.837.837.427.527.52-3.96%7,197,303
Sep 11, 20257.808.297.727.837.830.38%10,171,990
Sep 10, 20258.138.607.807.807.80-3.70%19,327,920
Sep 9, 20257.638.167.508.108.106.44%17,751,240
Sep 8, 20258.288.287.587.617.61-9.40%9,213,951
Sep 5, 20258.668.848.298.408.40-3.00%13,032,500
Sep 4, 20257.918.707.908.668.669.48%23,581,790
Sep 3, 20257.707.987.517.917.912.73%8,019,508
Sep 2, 20258.108.307.387.707.70-4.94%8,048,884
Sep 1, 20257.508.177.488.108.107.43%7,015,958
Aug 29, 20257.647.877.517.547.54-1.31%4,080,267
Aug 28, 20257.968.137.647.647.64-4.02%5,082,607
Aug 27, 20258.378.447.967.967.96-4.90%7,792,630
Aug 26, 20257.708.457.708.378.378.42%17,467,650
Aug 25, 20257.907.947.677.727.72-1.53%5,558,536
Aug 22, 20257.287.937.287.847.847.84%11,089,150
Aug 21, 20257.237.377.237.277.270.69%3,866,214
Aug 20, 20257.687.707.197.227.22-5.99%7,255,163