Hürriyet Gazetecilik ve Matbaacilik A.S. (IST:HURGZ)
Turkey · Delayed Price · Currency is TRY 5.00
+0.05 (1.01%)
At close: Oct 9, 2026
IST:HURGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.95 | 5.15 | 4.95 | 5.00 | 5.00 | 1.01% | 4,651,953 |
| Oct 8, 2026 | 4.98 | 5.03 | 4.84 | 4.95 | 4.95 | -0.20% | 2,735,891 |
| Oct 7, 2026 | 5.18 | 5.20 | 4.93 | 4.96 | 4.96 | -4.25% | 2,504,417 |
| Oct 6, 2026 | 5.18 | 5.32 | 5.15 | 5.18 | 5.18 | 0.97% | 2,777,641 |
| Oct 5, 2026 | 5.30 | 5.40 | 5.08 | 5.13 | 5.13 | -3.21% | 3,180,515 |
| Oct 2, 2026 | 5.48 | 5.59 | 5.29 | 5.30 | 5.30 | -1.30% | 5,864,026 |
| Oct 1, 2026 | 4.89 | 5.37 | 4.89 | 5.37 | 5.37 | 9.82% | 6,187,883 |
| Sep 30, 2026 | 4.95 | 5.05 | 4.85 | 4.89 | 4.89 | -2.20% | 3,864,896 |
| Sep 29, 2026 | 5.36 | 5.43 | 5.00 | 5.00 | 5.00 | -7.41% | 4,753,831 |
| Sep 28, 2026 | 5.96 | 6.04 | 5.40 | 5.40 | 5.40 | -10.00% | 7,525,984 |
| Sep 25, 2026 | 6.16 | 6.28 | 5.87 | 6.00 | 6.00 | -2.60% | 3,753,264 |
| Sep 24, 2026 | 6.32 | 6.43 | 6.15 | 6.16 | 6.16 | -2.22% | 4,135,350 |
| Sep 23, 2026 | 6.40 | 6.50 | 6.21 | 6.30 | 6.30 | -2.02% | 5,607,099 |
| Sep 22, 2026 | 6.50 | 6.61 | 6.25 | 6.43 | 6.43 | -0.92% | 4,417,118 |
| Sep 21, 2026 | 6.62 | 6.76 | 6.14 | 6.49 | 6.49 | -2.99% | 7,989,337 |
| Sep 18, 2026 | 7.37 | 7.37 | 6.62 | 6.69 | 6.69 | -8.98% | 8,171,975 |
| Sep 17, 2026 | 7.68 | 7.68 | 6.96 | 7.35 | 7.35 | -4.30% | 11,259,931 |
| Sep 16, 2026 | 7.69 | 7.89 | 7.31 | 7.68 | 7.68 | 0.39% | 10,473,310 |
| Sep 15, 2026 | 8.37 | 8.46 | 7.65 | 7.65 | 7.65 | -9.47% | 7,535,131 |
| Sep 14, 2026 | 8.30 | 8.85 | 8.17 | 8.45 | 8.45 | 2.55% | 10,353,519 |
| Sep 11, 2026 | 8.00 | 8.55 | 8.00 | 8.24 | 8.24 | 3.26% | 11,762,852 |
| Sep 10, 2026 | 7.73 | 8.05 | 7.52 | 7.98 | 7.98 | 2.31% | 7,496,140 |
| Sep 9, 2026 | 7.50 | 7.97 | 7.45 | 7.80 | 7.80 | 5.41% | 12,849,964 |
| Sep 8, 2026 | 7.45 | 7.47 | 7.23 | 7.40 | 7.40 | -0.54% | 5,592,494 |
| Sep 7, 2026 | 7.43 | 7.55 | 7.35 | 7.44 | 7.44 | 0.81% | 4,264,270 |
| Sep 4, 2026 | 7.31 | 7.59 | 7.14 | 7.38 | 7.38 | 0.82% | 6,463,588 |
| Sep 3, 2026 | 7.35 | 7.43 | 7.18 | 7.32 | 7.32 | -1.08% | 5,488,442 |
| Sep 2, 2026 | 7.21 | 7.44 | 7.12 | 7.40 | 7.40 | 2.35% | 6,625,470 |
| Sep 1, 2026 | 6.87 | 7.36 | 6.85 | 7.23 | 7.23 | 5.55% | 11,632,342 |
| Aug 31, 2026 | 7.31 | 7.46 | 6.85 | 6.85 | 6.85 | -5.65% | 7,698,115 |
| Aug 28, 2026 | 7.65 | 7.72 | 7.26 | 7.26 | 7.26 | -5.71% | 5,211,056 |
| Aug 27, 2026 | 7.75 | 7.92 | 7.68 | 7.70 | 7.70 | -0.65% | 3,720,998 |
| Aug 26, 2026 | 7.86 | 7.94 | 7.75 | 7.75 | 7.75 | 0.65% | 4,594,772 |
| Aug 25, 2026 | 7.76 | 8.10 | 7.60 | 7.70 | 7.70 | -0.13% | 11,189,996 |
| Aug 24, 2026 | 8.09 | 8.12 | 7.71 | 7.71 | 7.71 | -4.58% | 6,027,482 |
| Aug 21, 2026 | 8.27 | 8.45 | 8.04 | 8.08 | 8.08 | -0.62% | 8,020,555 |
| Aug 20, 2026 | 7.94 | 8.59 | 7.83 | 8.13 | 8.13 | 4.10% | 27,862,886 |
| Aug 19, 2026 | 7.89 | 8.12 | 7.75 | 7.81 | 7.81 | -1.76% | 11,269,525 |
| Aug 18, 2026 | 7.31 | 8.10 | 7.18 | 7.95 | 7.95 | 7.43% | 14,094,973 |
| Aug 17, 2026 | 7.67 | 7.67 | 7.40 | 7.40 | 7.40 | -3.65% | 5,346,380 |
| Aug 14, 2026 | 7.88 | 8.04 | 7.63 | 7.68 | 7.68 | -1.29% | 8,204,941 |
| Aug 13, 2026 | 7.64 | 8.06 | 7.60 | 7.78 | 7.78 | 2.37% | 11,765,248 |
| Aug 12, 2026 | 7.34 | 7.60 | 7.11 | 7.60 | 7.60 | 3.97% | 8,645,545 |
| Aug 11, 2026 | 7.43 | 7.51 | 7.07 | 7.31 | 7.31 | -1.08% | 7,738,402 |
| Aug 10, 2026 | 7.63 | 7.63 | 7.32 | 7.39 | 7.39 | -3.27% | 11,431,185 |
| Aug 7, 2026 | 7.33 | 7.64 | 7.26 | 7.64 | 7.64 | 4.51% | 11,038,380 |
| Aug 6, 2026 | 7.40 | 7.70 | 7.18 | 7.31 | 7.31 | -1.48% | 8,158,260 |
| Aug 5, 2026 | 7.27 | 7.66 | 7.04 | 7.42 | 7.42 | 1.92% | 13,164,430 |
| Aug 4, 2026 | 7.30 | 7.50 | 7.15 | 7.28 | 7.28 | -1.22% | 7,121,002 |
| Aug 3, 2026 | 7.15 | 7.60 | 7.13 | 7.37 | 7.37 | 4.69% | 10,115,496 |