Skip to main content
Hürriyet Gazetecilik ve Matbaacilik A.S. (IST:HURGZ)
Turkey flag Turkey · Delayed Price · Currency is TRY
5.64
-0.07 (-1.23%)
Last updated: Dec 4, 2025, 3:44 PM GMT+3

IST:HURGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.616.025.595.845.844.10%3,853,740
Dec 4, 20255.745.755.615.615.61-2.26%2,320,149
Dec 3, 20255.835.845.685.745.74-1.37%1,858,617
Dec 2, 20255.765.905.715.825.820.52%1,915,952
Dec 1, 20255.615.865.585.795.792.48%1,910,186
Nov 28, 20255.785.785.595.655.65-0.88%2,035,690
Nov 27, 20255.726.015.705.705.700.18%1,901,826
Nov 26, 20255.835.875.685.695.69-2.07%2,252,040
Nov 25, 20256.096.095.815.815.81-3.97%2,917,284
Nov 24, 20256.136.235.966.056.05-1.31%4,527,245
Nov 21, 20256.026.276.006.136.132.17%5,378,194
Nov 20, 20256.256.265.896.006.00-1.96%4,867,062
Nov 19, 20255.986.805.986.126.12-6.99%14,034,970
Nov 18, 20256.206.586.186.586.589.85%21,392,180
Nov 17, 20255.525.995.505.995.999.91%3,287,371
Nov 14, 20255.555.635.455.455.45-2.33%2,292,410
Nov 13, 20255.705.705.575.585.58-0.71%2,179,811
Nov 12, 20255.546.005.465.625.622.18%9,435,681
Nov 11, 20255.765.765.465.505.50-3.51%3,800,541
Nov 10, 20255.956.005.665.705.70-4.20%4,815,997
Nov 7, 20256.086.415.825.955.95-2.46%6,692,478
Nov 6, 20256.116.196.066.106.100.33%3,614,732
Nov 5, 20256.236.266.086.086.08-2.09%4,078,711
Nov 4, 20256.546.546.216.216.21-3.42%5,793,066
Nov 3, 20256.346.506.346.436.432.23%4,556,279
Oct 31, 20256.376.376.266.296.29-0.16%5,118,017
Oct 30, 20256.306.466.296.306.30-4,835,944
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
Aug 19, 20257.507.757.407.687.682.40%6,876,201
Aug 18, 20257.297.707.027.507.502.04%12,321,090
Aug 15, 20257.427.517.357.357.35-0.94%3,542,625
Aug 14, 20257.577.687.367.427.42-1.98%3,138,778
Aug 13, 20257.777.887.577.577.57-2.95%4,030,823
Aug 12, 20257.677.907.537.807.801.83%5,323,967
Aug 11, 20257.907.987.607.667.66-2.92%5,986,635
Aug 8, 20257.908.167.727.897.89-0.13%5,940,931
Aug 7, 20258.048.207.777.907.90-1.74%7,553,031
Aug 6, 20258.448.477.968.048.04-4.06%8,970,874
Aug 5, 20257.808.567.788.388.387.30%15,369,250
Aug 4, 20257.978.097.677.817.81-1.76%9,103,192
Aug 1, 20257.858.157.607.957.954.06%15,970,720
Jul 31, 20257.687.907.597.647.64-5,586,798
Jul 30, 20257.527.907.477.647.643.24%11,555,960
Jul 29, 20257.908.097.407.407.40-5.73%10,971,210
Jul 28, 20258.108.337.827.857.85-1.63%11,905,030
Jul 25, 20258.088.677.817.987.98-0.25%19,418,900
Jul 24, 20257.698.357.618.008.003.90%25,142,840
Jul 23, 20257.237.766.997.707.709.07%27,161,520
Jul 22, 20256.587.216.517.067.067.29%18,732,740
Jul 21, 20256.486.736.446.586.582.02%6,035,219
Jul 18, 20256.486.746.366.456.450.78%11,350,780