HURGZ: HÜRRİYET GAZETECİLİK VE MATBAACILIK A.Ş. Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8828

CLOSE 0.8837

Low

LOW 0.63

High

HIGH 1.71

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.93	0.94	0.89	0.9
01/02/2019	0.89	0.9	0.87	0.88
01/03/2019	0.89	0.9	0.88	0.9
01/06/2019	0.9	0.91	0.89	0.89
01/07/2019	0.89	0.9	0.88	0.89
01/08/2019	0.9	0.92	0.88	0.9
01/09/2019	0.9	0.95	0.89	0.93
01/10/2019	0.94	0.96	0.91	0.93
01/13/2019	0.92	0.94	0.89	0.92
01/14/2019	0.92	0.96	0.92	0.94
01/15/2019	0.95	0.95	0.93	0.94
01/16/2019	0.94	0.98	0.93	0.98
01/17/2019	0.98	0.99	0.95	0.98
01/20/2019	0.98	0.99	0.95	0.95
01/21/2019	0.95	0.99	0.94	0.97
01/22/2019	0.97	0.98	0.95	0.97
01/23/2019	0.96	0.99	0.96	0.96
01/24/2019	0.97	1.02	0.96	0.98
01/27/2019	0.98	0.99	0.95	0.96
01/28/2019	0.96	1	0.95	0.99
01/29/2019	0.99	0.99	0.97	0.97
01/30/2019	0.98	0.99	0.94	0.96
01/31/2019	0.96	0.97	0.95	0.95
02/03/2019	0.95	0.99	0.95	0.97
02/04/2019	0.97	0.98	0.95	0.96
02/05/2019	0.97	0.97	0.95	0.96
02/06/2019	0.95	1	0.95	1
02/07/2019	1	1.04	0.97	0.97
02/10/2019	0.99	1.03	0.99	0.99
02/11/2019	1	1.01	0.97	0.97
02/12/2019	0.98	0.99	0.96	0.96
02/13/2019	0.96	1	0.95	0.98
02/14/2019	0.98	0.99	0.96	0.97
02/17/2019	0.97	0.98	0.96	0.96
02/18/2019	0.96	0.98	0.96	0.97
02/19/2019	0.97	0.98	0.96	0.97
02/20/2019	0.98	0.98	0.96	0.98
02/21/2019	0.99	1	0.98	0.99
02/24/2019	1.01	1.02	0.99	1
02/25/2019	1.01	1.01	0.98	0.99
02/26/2019	0.99	1	0.97	0.99
02/27/2019	1	1.02	0.99	1.01
02/28/2019	1.01	1.02	1	1
03/03/2019	1.01	1.03	1	1.02
03/04/2019	1.02	1.06	1	1.02
03/05/2019	1.02	1.02	0.98	0.98
03/06/2019	0.98	0.99	0.96	0.96
03/07/2019	0.97	0.97	0.91	0.94
03/10/2019	0.94	0.95	0.92	0.93
03/11/2019	0.93	0.94	0.91	0.93
03/12/2019	0.93	0.93	0.91	0.92
03/13/2019	0.92	0.95	0.92	0.94
03/14/2019	0.94	0.95	0.93	0.94
03/17/2019	0.95	0.95	0.93	0.95
03/18/2019	0.95	0.96	0.93	0.95
03/19/2019	0.96	0.96	0.91	0.92
03/20/2019	0.93	0.93	0.91	0.91
03/21/2019	0.91	0.92	0.86	0.88
03/24/2019	0.88	0.89	0.84	0.87
03/25/2019	0.88	0.88	0.85	0.85
03/26/2019	0.86	0.86	0.79	0.79
03/27/2019	0.79	0.81	0.77	0.8
03/28/2019	0.8	0.83	0.78	0.82
03/31/2019	0.81	0.82	0.78	0.81
04/01/2019	0.8	0.82	0.8	0.8
04/02/2019	0.8	0.84	0.8	0.82
04/03/2019	0.82	0.85	0.81	0.84
04/04/2019	0.84	0.85	0.82	0.85
04/07/2019	0.86	0.9	0.86	0.87
04/08/2019	0.88	0.89	0.85	0.85
04/09/2019	0.86	0.88	0.84	0.87
04/10/2019	0.87	0.88	0.85	0.86
04/11/2019	0.85	0.86	0.82	0.84
04/14/2019	0.84	0.85	0.82	0.82
04/15/2019	0.82	0.85	0.82	0.84
04/16/2019	0.85	0.85	0.83	0.83
04/17/2019	0.84	0.84	0.81	0.81
04/18/2019	0.82	0.83	0.81	0.82
04/21/2019	0.81	0.83	0.81	0.82
04/23/2019	0.82	0.83	0.81	0.83
04/24/2019	0.83	0.83	0.79	0.81
04/25/2019	0.81	0.82	0.8	0.81
04/28/2019	0.81	0.82	0.8	0.8
04/29/2019	0.8	0.81	0.8	0.81
05/01/2019	0.81	0.82	0.8	0.8
05/02/2019	0.81	0.82	0.8	0.82
05/05/2019	0.8	0.81	0.78	0.79
05/06/2019	0.78	0.8	0.77	0.78
05/07/2019	0.79	0.8	0.77	0.78
05/08/2019	0.78	0.79	0.76	0.77
05/09/2019	0.77	0.78	0.76	0.76
05/12/2019	0.76	0.77	0.72	0.72
05/13/2019	0.72	0.73	0.71	0.72
05/14/2019	0.72	0.73	0.69	0.7
05/15/2019	0.7	0.72	0.7	0.71
05/16/2019	0.7	0.71	0.7	0.7
05/19/2019	0.7	0.71	0.69	0.71
05/20/2019	0.71	0.71	0.69	0.69
05/21/2019	0.69	0.7	0.66	0.66
05/22/2019	0.66	0.66	0.63	0.63
05/23/2019	0.64	0.66	0.64	0.65
05/26/2019	0.66	0.67	0.65	0.65
05/27/2019	0.66	0.7	0.65	0.68
05/28/2019	0.69	0.71	0.66	0.7
05/29/2019	0.71	0.74	0.7	0.72
05/30/2019	0.72	0.72	0.7	0.7
06/02/2019	0.71	0.71	0.69	0.7
06/06/2019	0.7	0.74	0.7	0.73
06/09/2019	0.74	0.76	0.73	0.76
06/10/2019	0.76	0.82	0.75	0.75
06/11/2019	0.76	0.78	0.75	0.75
06/12/2019	0.75	0.75	0.72	0.72
06/13/2019	0.72	0.74	0.71	0.73
06/16/2019	0.72	0.74	0.72	0.73
06/17/2019	0.73	0.74	0.72	0.73
06/18/2019	0.73	0.74	0.72	0.73
06/19/2019	0.74	0.74	0.72	0.73
06/20/2019	0.73	0.73	0.71	0.73
06/23/2019	0.73	0.74	0.71	0.72
06/24/2019	0.73	0.73	0.72	0.72
06/25/2019	0.72	0.73	0.71	0.72
06/26/2019	0.73	0.74	0.72	0.73
06/27/2019	0.73	0.73	0.72	0.73
06/30/2019	0.74	0.79	0.73	0.77
07/01/2019	0.79	0.83	0.76	0.78
07/02/2019	0.78	0.78	0.75	0.76
07/03/2019	0.76	0.77	0.74	0.75
07/04/2019	0.75	0.77	0.74	0.75
07/07/2019	0.74	0.75	0.73	0.74
07/08/2019	0.75	0.77	0.73	0.74
07/09/2019	0.74	0.75	0.73	0.75
07/10/2019	0.75	0.78	0.75	0.75
07/11/2019	0.76	0.76	0.72	0.73
07/15/2019	0.73	0.74	0.72	0.73
07/16/2019	0.73	0.75	0.73	0.74
07/17/2019	0.74	0.76	0.74	0.75
07/18/2019	0.76	0.77	0.74	0.75
07/21/2019	0.74	0.76	0.74	0.74
07/22/2019	0.74	0.76	0.74	0.75
07/23/2019	0.75	0.76	0.74	0.75
07/24/2019	0.76	0.76	0.74	0.74
07/25/2019	0.74	0.78	0.74	0.77
07/28/2019	0.77	0.78	0.76	0.77
07/29/2019	0.77	0.81	0.76	0.8
07/30/2019	0.81	0.82	0.77	0.77
07/31/2019	0.77	0.78	0.76	0.76
08/01/2019	0.76	0.77	0.75	0.76
08/04/2019	0.75	0.77	0.75	0.76
08/05/2019	0.76	0.77	0.75	0.76
08/06/2019	0.76	0.78	0.75	0.75
08/07/2019	0.76	0.77	0.75	0.75
08/08/2019	0.75	0.76	0.73	0.73
08/14/2019	0.73	0.73	0.69	0.71
08/15/2019	0.71	0.72	0.7	0.7
08/18/2019	0.71	0.74	0.7	0.71
08/19/2019	0.71	0.72	0.71	0.71
08/20/2019	0.71	0.73	0.71	0.71
08/21/2019	0.71	0.72	0.69	0.7
08/22/2019	0.7	0.73	0.7	0.71
08/25/2019	0.7	0.72	0.7	0.71
08/26/2019	0.71	0.72	0.71	0.71
08/27/2019	0.71	0.73	0.71	0.71
08/28/2019	0.72	0.73	0.71	0.72
09/01/2019	0.72	0.74	0.72	0.73
09/02/2019	0.73	0.75	0.72	0.75
09/03/2019	0.75	0.77	0.75	0.75
09/04/2019	0.76	0.77	0.75	0.76
09/05/2019	0.76	0.77	0.75	0.75
09/08/2019	0.76	0.79	0.76	0.77
09/09/2019	0.78	0.8	0.77	0.79
09/10/2019	0.8	0.8	0.78	0.8
09/11/2019	0.8	0.8	0.77	0.78
09/12/2019	0.78	0.79	0.77	0.79
09/15/2019	0.78	0.8	0.78	0.78
09/16/2019	0.79	0.79	0.76	0.78
09/17/2019	0.77	0.79	0.76	0.78
09/18/2019	0.78	0.8	0.77	0.78
09/19/2019	0.79	0.8	0.78	0.79
09/22/2019	0.79	0.8	0.76	0.77
09/23/2019	0.78	0.79	0.77	0.77
09/24/2019	0.77	0.79	0.77	0.78
09/25/2019	0.79	0.79	0.77	0.77
09/26/2019	0.77	0.85	0.77	0.8
09/29/2019	0.81	0.83	0.8	0.8
09/30/2019	0.81	0.82	0.8	0.81
10/01/2019	0.81	0.84	0.8	0.83
10/02/2019	0.83	0.83	0.78	0.8
10/03/2019	0.8	0.82	0.8	0.8
10/06/2019	0.81	0.81	0.79	0.8
10/07/2019	0.79	0.8	0.76	0.78
10/08/2019	0.77	0.78	0.75	0.75
10/09/2019	0.75	0.76	0.71	0.73
10/10/2019	0.74	0.75	0.73	0.74
10/13/2019	0.73	0.73	0.68	0.69
10/14/2019	0.7	0.72	0.69	0.72
10/15/2019	0.71	0.72	0.69	0.72
10/16/2019	0.72	0.73	0.71	0.72
10/17/2019	0.75	0.75	0.73	0.75
10/20/2019	0.75	0.8	0.73	0.78
10/21/2019	0.78	0.8	0.77	0.78
10/22/2019	0.79	0.84	0.78	0.82
10/23/2019	0.83	0.83	0.79	0.8
10/24/2019	0.8	0.83	0.79	0.82
10/27/2019	0.82	0.84	0.81	0.82
10/29/2019	0.82	0.82	0.79	0.8
10/30/2019	0.81	0.85	0.8	0.82
10/31/2019	0.83	0.84	0.81	0.82
11/03/2019	0.83	0.84	0.82	0.83
11/04/2019	0.83	0.87	0.83	0.84
11/05/2019	0.85	0.85	0.82	0.83
11/06/2019	0.84	0.85	0.83	0.84
11/07/2019	0.82	0.84	0.81	0.82
11/10/2019	0.82	0.83	0.81	0.82
11/11/2019	0.83	0.85	0.82	0.84
11/12/2019	0.84	0.86	0.83	0.84
11/13/2019	0.84	0.9	0.83	0.89
11/14/2019	0.9	1.06	0.9	1.06
11/17/2019	1.11	1.27	1.06	1.27
11/18/2019	1.22	1.52	1.18	1.52
11/19/2019	1.55	1.71	1.23	1.3
11/20/2019	1.3	1.45	1.29	1.45
11/21/2019	1.42	1.59	1.3	1.59
11/24/2019	1.46	1.58	1.45	1.52
11/25/2019	1.51	1.56	1.43	1.53
11/26/2019	1.53	1.56	1.48	1.49
11/27/2019	1.49	1.57	1.49	1.56
11/28/2019	1.55	1.56	1.5	1.55
12/01/2019	1.55	1.62	1.53	1.59
12/02/2019	1.59	1.64	1.57	1.61
12/03/2019	1.61	1.64	1.55	1.58
12/04/2019	1.59	1.64	1.53	1.61
12/05/2019	1.61	1.67	1.53	1.59
12/08/2019	1.6	1.63	1.56	1.59
12/09/2019	1.28	1.28	1.28	1.28
12/10/2019	1.2	1.26	1.1	1.21
12/11/2019	1.17	1.2	0.98	1.08
12/12/2019	1.07	1.2	1.06	1.14
12/15/2019	1.17	1.17	1.12	1.17
12/16/2019	1.17	1.17	1.1	1.14
12/17/2019	1.14	1.15	1.11	1.14
12/18/2019	1.12	1.13	1.04	1.05
12/19/2019	1.06	1.11	1.04	1.11
12/22/2019	1.11	1.11	1.07	1.09
12/23/2019	1.1	1.12	1.08	1.09
12/24/2019	1.09	1.11	1.07	1.09
12/25/2019	1.08	1.11	1.08	1.09
12/26/2019	1.09	1.11	1.08	1.11
12/29/2019	1.11	1.12	1.1	1.12
12/30/2019	1.12	1.15	1.11	1.14

Menu

Create your free account now!

HURGZ: HÜRRİYET GAZETECİLİK VE MATBAACILIK A.Ş. Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

HURGZ: HÜRRİYET GAZETECİLİK VE MATBAACILIK A.Ş. Historical Data

2019 Historical Chart

Average

Low

High