Hürriyet Gazetecilik ve Matbaacilik A.S. (IST:HURGZ)
Turkey · Delayed Price · Currency is TRY 7.23
+0.07 (0.98%)
At close: Oct 7, 2025
IST:HURGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 8.43 | 8.60 | 8.20 | 8.20 | 8.20 | -2.15% | 7,048,206 |
| Sep 16, 2025 | 8.11 | 8.45 | 8.11 | 8.38 | 8.38 | 3.33% | 7,093,020 |
| Sep 15, 2025 | 7.75 | 8.19 | 7.60 | 8.11 | 8.11 | 7.85% | 9,393,099 |
| Sep 12, 2025 | 7.83 | 7.83 | 7.42 | 7.52 | 7.52 | -3.96% | 7,197,303 |
| Sep 11, 2025 | 7.80 | 8.29 | 7.72 | 7.83 | 7.83 | 0.38% | 10,171,990 |
| Sep 10, 2025 | 8.13 | 8.60 | 7.80 | 7.80 | 7.80 | -3.70% | 19,327,920 |
| Sep 9, 2025 | 7.63 | 8.16 | 7.50 | 8.10 | 8.10 | 6.44% | 17,751,240 |
| Sep 8, 2025 | 8.28 | 8.28 | 7.58 | 7.61 | 7.61 | -9.40% | 9,213,951 |
| Sep 5, 2025 | 8.66 | 8.84 | 8.29 | 8.40 | 8.40 | -3.00% | 13,032,500 |
| Sep 4, 2025 | 7.91 | 8.70 | 7.90 | 8.66 | 8.66 | 9.48% | 23,581,790 |
| Sep 3, 2025 | 7.70 | 7.98 | 7.51 | 7.91 | 7.91 | 2.73% | 8,019,508 |
| Sep 2, 2025 | 8.10 | 8.30 | 7.38 | 7.70 | 7.70 | -4.94% | 8,048,884 |
| Sep 1, 2025 | 7.50 | 8.17 | 7.48 | 8.10 | 8.10 | 7.43% | 7,015,958 |
| Aug 29, 2025 | 7.64 | 7.87 | 7.51 | 7.54 | 7.54 | -1.31% | 4,080,267 |
| Aug 28, 2025 | 7.96 | 8.13 | 7.64 | 7.64 | 7.64 | -4.02% | 5,082,607 |
| Aug 27, 2025 | 8.37 | 8.44 | 7.96 | 7.96 | 7.96 | -4.90% | 7,792,630 |
| Aug 26, 2025 | 7.70 | 8.45 | 7.70 | 8.37 | 8.37 | 8.42% | 17,467,650 |
| Aug 25, 2025 | 7.90 | 7.94 | 7.67 | 7.72 | 7.72 | -1.53% | 5,558,536 |
| Aug 22, 2025 | 7.28 | 7.93 | 7.28 | 7.84 | 7.84 | 7.84% | 11,089,150 |
| Aug 21, 2025 | 7.23 | 7.37 | 7.23 | 7.27 | 7.27 | 0.69% | 3,866,214 |
| Aug 20, 2025 | 7.68 | 7.70 | 7.19 | 7.22 | 7.22 | -5.99% | 7,255,163 |
| Aug 19, 2025 | 7.50 | 7.75 | 7.40 | 7.68 | 7.68 | 2.40% | 6,876,201 |
| Aug 18, 2025 | 7.29 | 7.70 | 7.02 | 7.50 | 7.50 | 2.04% | 12,321,090 |
| Aug 15, 2025 | 7.42 | 7.51 | 7.35 | 7.35 | 7.35 | -0.94% | 3,542,625 |
| Aug 14, 2025 | 7.57 | 7.68 | 7.36 | 7.42 | 7.42 | -1.98% | 3,138,778 |
| Aug 13, 2025 | 7.77 | 7.88 | 7.57 | 7.57 | 7.57 | -2.95% | 4,030,823 |
| Aug 12, 2025 | 7.67 | 7.90 | 7.53 | 7.80 | 7.80 | 1.83% | 5,323,967 |
| Aug 11, 2025 | 7.90 | 7.98 | 7.60 | 7.66 | 7.66 | -2.92% | 5,986,635 |
| Aug 8, 2025 | 7.90 | 8.16 | 7.72 | 7.89 | 7.89 | -0.13% | 5,940,931 |
| Aug 7, 2025 | 8.04 | 8.20 | 7.77 | 7.90 | 7.90 | -1.74% | 7,553,031 |
| Aug 6, 2025 | 8.44 | 8.47 | 7.96 | 8.04 | 8.04 | -4.06% | 8,970,874 |
| Aug 5, 2025 | 7.80 | 8.56 | 7.78 | 8.38 | 8.38 | 7.30% | 15,369,250 |
| Aug 4, 2025 | 7.97 | 8.09 | 7.67 | 7.81 | 7.81 | -1.76% | 9,103,192 |
| Aug 1, 2025 | 7.85 | 8.15 | 7.60 | 7.95 | 7.95 | 4.06% | 15,970,720 |
| Jul 31, 2025 | 7.68 | 7.90 | 7.59 | 7.64 | 7.64 | - | 5,586,798 |
| Jul 30, 2025 | 7.52 | 7.90 | 7.47 | 7.64 | 7.64 | 3.24% | 11,555,960 |