TipRanks
Go Ultimate55% OFF

Hurriyet Gazetecilik ve Matbaacilik A.S. (HURGZ) Historical Prices

TR:HURGZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.803.823.523.553.55-6.58%2,382,5350.37
Oct 29, 20263.803.933.773.803.80+0.00%00.00
Oct 28, 20263.793.933.773.803.80+0.00%1,272,8180.19
Oct 27, 20263.903.923.803.803.80-2.56%785,4910.11
Oct 26, 20263.904.023.863.903.90+0.26%1,120,0060.16
Oct 23, 20263.973.983.673.893.89-1.27%3,849,3720.53
Oct 22, 20264.064.253.943.943.94-2.96%3,251,3540.44
Oct 21, 20264.294.293.954.064.06-5.58%3,032,9780.39
Oct 20, 20264.244.334.184.304.30+1.18%2,087,3940.26
Oct 19, 20264.434.464.254.254.25-4.06%1,400,8640.17
Oct 16, 20264.574.574.354.434.43-3.06%3,196,0480.39
Oct 15, 20264.514.674.514.574.57+0.66%2,719,3130.33
Oct 14, 20264.624.624.524.544.54-1.52%1,752,4160.21
Oct 13, 20264.794.824.604.614.61-3.76%1,896,5820.23
Oct 12, 20265.015.044.794.794.79-4.20%2,438,3470.30
Oct 09, 20264.955.154.955.005.00+1.01%4,651,9530.57
Oct 08, 20264.985.034.844.954.95-0.20%2,735,8910.33
Oct 07, 20265.185.204.934.964.96-4.25%2,504,4170.31
Oct 06, 20265.185.325.155.185.18+0.97%2,777,6410.34
Oct 05, 20265.305.405.085.135.13-3.21%3,180,5150.39
Oct 02, 20265.485.595.295.305.30-1.30%5,864,0260.72
Oct 01, 20264.895.374.895.375.37+9.82%6,187,8830.76
Sep 30, 20264.955.054.854.894.89-2.20%3,864,8960.47
Sep 29, 20265.365.435.005.005.00-7.41%4,753,8310.58
Sep 28, 20265.966.045.405.405.40-10.00%7,525,9840.93
Sep 25, 20266.166.285.876.006.00-2.60%3,753,2640.46
Sep 24, 20266.326.436.156.166.16-2.22%4,135,3500.51
Sep 23, 20266.406.506.216.306.30-2.02%5,607,0990.69
Sep 22, 20266.506.616.256.436.43-0.92%4,417,1180.55
Sep 21, 20266.626.766.146.496.49-2.99%7,989,3371.00
Sep 18, 20267.377.376.626.696.69-8.98%8,171,9751.04
Sep 17, 20267.687.686.967.357.35-4.30%11,259,9311.45
Sep 16, 20267.697.897.317.687.68+0.39%10,473,3101.37
Sep 15, 20268.378.467.657.657.65-9.47%7,535,1310.99
Sep 14, 20268.308.858.178.458.45+2.55%10,353,5191.38
Sep 11, 20268.008.558.008.248.24+3.26%11,762,8521.57
Sep 10, 20267.738.057.527.987.98+2.31%7,496,1401.01
Sep 09, 20267.507.977.457.807.80+5.41%12,849,9641.73
Sep 08, 20267.457.477.237.407.40-0.54%5,592,4940.75
Sep 07, 20267.437.557.357.447.44+0.81%4,264,2700.57
Sep 04, 20267.317.597.147.387.38+0.82%6,463,5880.85
Sep 03, 20267.357.437.187.327.32-1.08%5,488,4420.71
Sep 02, 20267.217.447.127.407.40+2.35%6,625,4700.86
Sep 01, 20266.877.366.857.237.23+5.55%11,632,3421.49
Aug 31, 20267.317.466.856.856.85-5.65%7,698,1150.99
Aug 28, 20267.657.727.267.267.26-5.71%5,211,0560.65
Aug 27, 20267.757.927.687.707.70-0.65%3,720,9980.45
Aug 26, 20267.867.947.757.757.75+0.65%4,594,7720.56
Aug 25, 20267.768.107.607.707.70-0.13%11,189,9961.40
Aug 24, 20268.098.127.717.717.71-4.58%6,027,4820.77