HURGZ
HÜRRİYET GAZETECİLİK VE MATBAACILIK A.Ş.
15:10:00
7.1 ₺
-0.060 (%-0.84)
Previous Close: 7.16·
Volatility: 4.050
Day Low₺7.02
Day High₺7.31
Market Data
Spot Rate
B:7.1
A:7.15
Week over week (WoW)
+1.43%
Month over month (MoM)
-8.51%
Year to date (YTD)
+31.73%
Year over year (YoY)
+16.01%
HURGZ: HÜRRİYET GAZETECİLİK VE MATBAACILIK A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1271
CLOSE 1.126
Low
LOW 0.78
High
HIGH 1.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 0.81 | 0.81 | 0.79 | 0.79 |
| 06/20/2017 | 0.79 | 0.8 | 0.78 | 0.79 |
| 06/21/2017 | 0.8 | 0.81 | 0.79 | 0.79 |
| 06/22/2017 | 0.79 | 0.82 | 0.78 | 0.8 |
| 06/27/2017 | 0.81 | 0.81 | 0.79 | 0.79 |
| 06/28/2017 | 0.8 | 0.81 | 0.79 | 0.8 |
| 06/29/2017 | 0.8 | 0.81 | 0.79 | 0.79 |
| 07/02/2017 | 0.8 | 0.81 | 0.79 | 0.79 |
| 07/03/2017 | 0.79 | 0.8 | 0.78 | 0.79 |
| 07/04/2017 | 0.79 | 0.8 | 0.78 | 0.79 |
| 07/05/2017 | 0.79 | 0.8 | 0.78 | 0.79 |
| 07/06/2017 | 0.79 | 0.8 | 0.78 | 0.79 |
| 07/09/2017 | 0.79 | 0.8 | 0.78 | 0.79 |
| 07/10/2017 | 0.79 | 0.81 | 0.79 | 0.8 |
| 07/11/2017 | 0.8 | 0.83 | 0.8 | 0.8 |
| 07/12/2017 | 0.81 | 0.88 | 0.8 | 0.87 |
| 07/13/2017 | 0.87 | 0.9 | 0.86 | 0.89 |
| 07/16/2017 | 0.9 | 0.91 | 0.88 | 0.9 |
| 07/17/2017 | 0.9 | 0.9 | 0.88 | 0.88 |
| 07/18/2017 | 0.89 | 0.9 | 0.88 | 0.89 |
| 07/19/2017 | 0.89 | 0.92 | 0.88 | 0.89 |
| 07/20/2017 | 0.89 | 0.9 | 0.88 | 0.89 |
| 07/23/2017 | 0.89 | 0.92 | 0.89 | 0.9 |
| 07/24/2017 | 0.92 | 0.94 | 0.91 | 0.91 |
| 07/25/2017 | 0.92 | 0.93 | 0.91 | 0.92 |
| 07/26/2017 | 0.92 | 0.94 | 0.91 | 0.92 |
| 07/27/2017 | 0.92 | 0.94 | 0.91 | 0.91 |
| 07/30/2017 | 0.91 | 0.93 | 0.91 | 0.91 |
| 07/31/2017 | 0.92 | 0.92 | 0.87 | 0.88 |
| 08/01/2017 | 0.88 | 0.95 | 0.88 | 0.95 |
| 08/02/2017 | 0.95 | 0.96 | 0.91 | 0.91 |
| 08/03/2017 | 0.91 | 0.94 | 0.91 | 0.92 |
| 08/06/2017 | 0.93 | 0.94 | 0.92 | 0.92 |
| 08/07/2017 | 0.93 | 0.93 | 0.91 | 0.92 |
| 08/08/2017 | 0.9 | 0.94 | 0.89 | 0.93 |
| 08/09/2017 | 0.93 | 0.95 | 0.93 | 0.93 |
| 08/10/2017 | 0.93 | 0.94 | 0.92 | 0.93 |
| 08/13/2017 | 0.94 | 1 | 0.94 | 1 |
| 08/14/2017 | 0.99 | 1.05 | 0.94 | 0.97 |
| 08/15/2017 | 0.97 | 0.98 | 0.9 | 0.95 |
| 08/16/2017 | 0.96 | 0.96 | 0.93 | 0.94 |
| 08/17/2017 | 0.94 | 0.99 | 0.93 | 0.98 |
| 08/20/2017 | 0.99 | 1.03 | 0.99 | 1 |
| 08/21/2017 | 1.02 | 1.03 | 0.99 | 0.99 |
| 08/22/2017 | 1 | 1 | 0.95 | 0.96 |
| 08/23/2017 | 0.96 | 1 | 0.95 | 0.97 |
| 08/24/2017 | 0.98 | 0.98 | 0.96 | 0.97 |
| 08/27/2017 | 0.98 | 1.03 | 0.97 | 1.02 |
| 08/28/2017 | 1.02 | 1.22 | 1.02 | 1.22 |
| 08/30/2017 | 1.22 | 1.25 | 1.17 | 1.2 |
| 09/04/2017 | 1.2 | 1.23 | 1.13 | 1.18 |
| 09/05/2017 | 1.18 | 1.34 | 1.17 | 1.31 |
| 09/06/2017 | 1.32 | 1.36 | 1.29 | 1.31 |
| 09/07/2017 | 1.32 | 1.36 | 1.29 | 1.32 |
| 09/10/2017 | 1.33 | 1.39 | 1.32 | 1.32 |
| 09/11/2017 | 1.33 | 1.37 | 1.32 | 1.34 |
| 09/12/2017 | 1.35 | 1.41 | 1.32 | 1.34 |
| 09/13/2017 | 1.34 | 1.34 | 1.24 | 1.3 |
| 09/14/2017 | 1.32 | 1.34 | 1.22 | 1.23 |
| 09/17/2017 | 1.23 | 1.28 | 1.21 | 1.25 |
| 09/18/2017 | 1.25 | 1.27 | 1.19 | 1.19 |
| 09/19/2017 | 1.21 | 1.24 | 1.17 | 1.24 |
| 09/20/2017 | 1.23 | 1.26 | 1.2 | 1.21 |
| 09/21/2017 | 1.22 | 1.23 | 1.16 | 1.18 |
| 09/24/2017 | 1.16 | 1.17 | 1.07 | 1.11 |
| 09/25/2017 | 1.13 | 1.16 | 1.13 | 1.15 |
| 09/26/2017 | 1.15 | 1.18 | 1.13 | 1.14 |
| 09/27/2017 | 1.15 | 1.19 | 1.14 | 1.18 |
| 09/28/2017 | 1.2 | 1.27 | 1.18 | 1.25 |
| 10/01/2017 | 1.25 | 1.34 | 1.24 | 1.33 |
| 10/02/2017 | 1.33 | 1.45 | 1.3 | 1.41 |
| 10/03/2017 | 1.42 | 1.45 | 1.35 | 1.38 |
| 10/04/2017 | 1.4 | 1.53 | 1.39 | 1.52 |
| 10/05/2017 | 1.52 | 1.61 | 1.46 | 1.46 |
| 10/08/2017 | 1.3 | 1.44 | 1.3 | 1.39 |
| 10/09/2017 | 1.43 | 1.58 | 1.43 | 1.54 |
| 10/10/2017 | 1.54 | 1.65 | 1.52 | 1.57 |
| 10/11/2017 | 1.6 | 1.64 | 1.57 | 1.59 |
| 10/12/2017 | 1.6 | 1.63 | 1.34 | 1.38 |
| 10/15/2017 | 1.39 | 1.46 | 1.35 | 1.46 |
| 10/16/2017 | 1.46 | 1.49 | 1.41 | 1.41 |
| 10/17/2017 | 1.43 | 1.46 | 1.38 | 1.39 |
| 10/18/2017 | 1.4 | 1.41 | 1.38 | 1.39 |
| 10/19/2017 | 1.4 | 1.45 | 1.37 | 1.39 |
| 10/22/2017 | 1.39 | 1.39 | 1.34 | 1.35 |
| 10/23/2017 | 1.37 | 1.39 | 1.3 | 1.32 |
| 10/24/2017 | 1.33 | 1.35 | 1.31 | 1.34 |
| 10/25/2017 | 1.34 | 1.39 | 1.3 | 1.31 |
| 10/26/2017 | 1.32 | 1.33 | 1.28 | 1.29 |
| 10/29/2017 | 1.32 | 1.34 | 1.3 | 1.3 |
| 10/30/2017 | 1.32 | 1.33 | 1.3 | 1.32 |
| 10/31/2017 | 1.33 | 1.37 | 1.32 | 1.34 |
| 11/01/2017 | 1.36 | 1.45 | 1.35 | 1.42 |
| 11/02/2017 | 1.42 | 1.43 | 1.32 | 1.33 |
| 11/05/2017 | 1.35 | 1.37 | 1.33 | 1.37 |
| 11/06/2017 | 1.33 | 1.36 | 1.32 | 1.35 |
| 11/07/2017 | 1.36 | 1.38 | 1.31 | 1.32 |
| 11/08/2017 | 1.33 | 1.34 | 1.31 | 1.31 |
| 11/09/2017 | 1.32 | 1.32 | 1.26 | 1.26 |
| 11/12/2017 | 1.27 | 1.27 | 1.2 | 1.21 |
| 11/13/2017 | 1.22 | 1.24 | 1.19 | 1.23 |
| 11/14/2017 | 1.23 | 1.25 | 1.2 | 1.22 |
| 11/15/2017 | 1.23 | 1.25 | 1.17 | 1.17 |
| 11/16/2017 | 1.18 | 1.19 | 1.09 | 1.12 |
| 11/19/2017 | 1.12 | 1.13 | 1.08 | 1.08 |
| 11/20/2017 | 1.08 | 1.14 | 1.06 | 1.11 |
| 11/21/2017 | 1.11 | 1.13 | 1.08 | 1.1 |
| 11/22/2017 | 1.12 | 1.13 | 1.08 | 1.08 |
| 11/23/2017 | 1.08 | 1.13 | 1.08 | 1.12 |
| 11/26/2017 | 1.13 | 1.14 | 1.11 | 1.11 |
| 11/27/2017 | 1.12 | 1.12 | 1 | 1.01 |
| 11/28/2017 | 1.02 | 1.03 | 0.98 | 0.99 |
| 11/29/2017 | 1 | 1.04 | 1 | 1.03 |
| 11/30/2017 | 1.02 | 1.1 | 1.02 | 1.07 |
| 12/03/2017 | 1.08 | 1.09 | 1.06 | 1.07 |
| 12/04/2017 | 1.08 | 1.11 | 1.07 | 1.1 |
| 12/05/2017 | 1.11 | 1.14 | 1.1 | 1.12 |
| 12/06/2017 | 1.13 | 1.17 | 1.13 | 1.16 |
| 12/07/2017 | 1.17 | 1.2 | 1.15 | 1.19 |
| 12/10/2017 | 1.2 | 1.21 | 1.17 | 1.18 |
| 12/11/2017 | 1.18 | 1.19 | 1.16 | 1.16 |
| 12/12/2017 | 1.16 | 1.18 | 1.13 | 1.14 |
| 12/13/2017 | 1.15 | 1.18 | 1.14 | 1.17 |
| 12/14/2017 | 1.18 | 1.19 | 1.16 | 1.17 |
| 12/17/2017 | 1.18 | 1.2 | 1.17 | 1.19 |
| 12/18/2017 | 1.19 | 1.26 | 1.18 | 1.25 |
| 12/19/2017 | 1.24 | 1.3 | 1.22 | 1.27 |
| 12/20/2017 | 1.29 | 1.32 | 1.23 | 1.25 |
| 12/21/2017 | 1.26 | 1.28 | 1.25 | 1.26 |
| 12/24/2017 | 1.27 | 1.28 | 1.25 | 1.26 |
| 12/25/2017 | 1.26 | 1.28 | 1.23 | 1.28 |
| 12/26/2017 | 1.29 | 1.31 | 1.26 | 1.28 |
| 12/27/2017 | 1.29 | 1.31 | 1.27 | 1.28 |
| 12/28/2017 | 1.29 | 1.34 | 1.27 | 1.34 |