Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
HÜRRİYET GAZETECİLİK VE MATBAACILIK A.Ş. logosu
HURGZ
HÜRRİYET GAZETECİLİK VE MATBAACILIK A.Ş.
18:10:00
7.1 ₺
-0.060 (%-0.84)
Önceki Kapanış: 7.16·
Volatilite: 4.050
Düşük₺7.02
Yüksek₺7.31
AL7.1
SAT7.15

Piyasa Verileri

Spot Piyasa
A:7.1
S:7.15
Önceki haftaya göre (WoW)
+1.43%
Önceki aya göre (MoM)
-8.51%
Yılbaşından bugüne (YTD)
+31.73%
Önceki yıla göre (YoY)
+16.01%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

HURGZ: HÜRRİYET GAZETECİLİK VE MATBAACILIK A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,6043
KAPANIŞ 1,6088

En Düşük

DÜŞÜK 0,71

En Yüksek

YÜKSEK 2,73
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201,171,181,121,17
02.01.20201,171,171,11,14
05.01.20201,131,151,11,15
06.01.20201,161,181,141,18
07.01.20201,161,261,141,26
08.01.20201,261,321,191,27
09.01.20201,271,31,251,3
12.01.20201,291,331,291,3
13.01.20201,291,311,251,28
14.01.20201,281,291,241,27
15.01.20201,271,281,251,26
16.01.20201,271,271,241,24
19.01.20201,251,251,21,22
20.01.20201,221,261,221,24
21.01.20201,251,291,221,24
22.01.20201,231,241,221,23
23.01.20201,241,251,221,23
26.01.20201,221,231,171,19
27.01.20201,191,21,171,18
28.01.20201,181,21,171,18
29.01.20201,181,191,161,18
30.01.20201,181,191,171,18
02.02.20201,171,191,171,17
03.02.20201,181,21,171,19
04.02.20201,21,281,191,26
05.02.20201,241,261,221,23
06.02.20201,231,231,21,22
09.02.20201,21,231,151,19
10.02.20201,191,21,171,2
11.02.20201,191,221,181,22
12.02.20201,221,221,191,21
13.02.20201,21,221,191,2
16.02.20201,191,241,191,21
17.02.20201,221,221,191,2
18.02.20201,21,211,181,2
19.02.20201,191,21,131,15
20.02.20201,141,171,141,17
23.02.20201,151,151,131,15
24.02.20201,151,181,151,16
25.02.20201,151,171,141,17
26.02.20201,151,161,121,13
27.02.20200,991,090,991,09
01.03.20201,111,141,091,1
02.03.20201,111,171,111,17
03.03.20201,161,241,151,22
04.03.20201,221,31,211,29
05.03.20201,281,291,241,26
08.03.20201,221,231,11,2
09.03.20201,211,231,141,15
10.03.20201,141,171,041,11
11.03.20201,041,060,890,91
12.03.20200,920,960,860,9
15.03.20200,830,840,810,81
16.03.20200,790,790,730,75
17.03.20200,760,770,720,77
18.03.20200,770,770,720,75
19.03.20200,80,80,760,78
22.03.20200,750,770,710,75
23.03.20200,780,820,760,82
24.03.20200,850,860,810,83
25.03.20200,810,890,770,88
26.03.20200,860,870,830,85
29.03.20200,860,890,830,88
30.03.20200,880,910,870,9
31.03.20200,870,990,850,96
01.04.20200,9510,910,95
02.04.20200,940,960,930,94
05.04.20200,960,980,950,98
06.04.20200,981,010,950,97
07.04.20200,980,980,940,97
08.04.20200,9810,970,99
09.04.202011,080,961,08
12.04.20201,051,141,051,12
13.04.20201,151,221,111,2
14.04.20201,191,191,081,12
15.04.20201,121,121,071,12
16.04.20201,181,181,131,15
19.04.20201,141,21,141,19
20.04.20201,191,251,181,22
21.04.20201,21,251,21,22
23.04.20201,231,231,21,23
26.04.20201,231,291,231,29
27.04.20201,31,311,241,25
28.04.20201,271,291,251,26
29.04.20201,291,31,221,26
03.05.20201,241,351,221,31
04.05.20201,341,441,331,44
05.05.20201,421,481,41,45
06.05.20201,441,461,411,46
07.05.20201,451,491,41,42
10.05.20201,421,431,391,41
11.05.20201,41,481,41,48
12.05.20201,471,521,461,48
13.05.20201,471,51,441,46
14.05.20201,451,51,441,44
17.05.20201,451,481,411,44
19.05.20201,461,511,441,48
20.05.20201,481,621,481,59
21.05.20201,61,651,551,62
26.05.20201,661,761,621,72
27.05.20201,721,741,61,67
28.05.20201,671,731,651,67
31.05.20201,671,71,611,66
01.06.20201,641,691,561,69
02.06.20201,71,71,611,61
03.06.20201,61,631,551,61
04.06.20201,611,641,571,63
07.06.20201,61,731,581,69
08.06.20201,681,711,651,68
09.06.20201,521,521,521,52
10.06.20201,371,471,371,43
11.06.20201,381,541,341,51
14.06.20201,471,541,441,49
15.06.20201,51,511,471,48
16.06.20201,481,481,341,4
17.06.20201,381,411,321,38
18.06.20201,391,391,331,35
21.06.20201,361,371,321,35
22.06.20201,351,361,331,34
23.06.20201,351,381,321,35
24.06.20201,341,381,321,38
25.06.20201,381,381,361,36
28.06.20201,371,381,361,36
29.06.20201,371,391,351,39
30.06.20201,381,391,361,38
01.07.20201,381,491,371,46
02.07.20201,441,481,421,47
05.07.20201,491,611,481,61
06.07.20201,591,61,521,56
07.07.20201,561,561,491,5
08.07.20201,511,531,441,44
09.07.20201,421,421,351,4
12.07.20201,411,481,411,48
13.07.20201,461,471,41,45
15.07.20201,451,481,441,46
16.07.20201,471,551,451,54
19.07.20201,541,551,51,52
20.07.20201,531,651,491,6
21.07.20201,61,661,581,64
22.07.20201,641,651,61,61
23.07.20201,591,641,581,64
26.07.20201,641,691,631,68
27.07.20201,661,661,571,57
28.07.20201,561,581,491,58
29.07.20201,591,641,581,64
03.08.20201,641,651,491,56
04.08.20201,551,571,491,56
05.08.20201,561,61,481,49
06.08.20201,481,561,361,55
09.08.20201,511,551,481,54
10.08.20201,551,631,521,59
11.08.20201,591,611,551,58
12.08.20201,61,611,551,56
13.08.20201,561,581,531,55
16.08.20201,551,561,521,54
17.08.20201,551,561,521,54
18.08.20201,551,561,531,55
19.08.20201,541,561,531,56
20.08.20201,571,611,551,61
23.08.20201,61,671,61,66
24.08.20201,651,821,641,82
25.08.20201,761,941,721,8
26.08.20201,781,841,751,83
27.08.20201,811,861,791,81
30.08.20201,811,831,771,81
31.08.20201,81,921,791,9
01.09.20201,91,961,881,89
02.09.20201,891,911,81,81
03.09.20201,811,861,771,83
06.09.20201,821,91,811,9
07.09.20201,91,921,811,84
08.09.20201,851,891,811,86
09.09.20201,871,911,81,84
10.09.20201,841,841,751,77
13.09.20201,791,791,711,73
14.09.20201,731,731,651,67
15.09.20201,681,771,671,75
16.09.20201,761,881,751,85
17.09.20201,851,871,81,82
20.09.20201,831,851,741,74
21.09.20201,761,841,711,82
22.09.20201,8421,832
23.09.20202,22,22,22,2
24.09.20202,422,421,981,98
27.09.20201,952,081,911,99
28.09.20202,012,081,972,02
29.09.20202,052,222,012,22
30.09.20202,22,442,12,44
01.10.20202,482,612,22,2
04.10.20202,222,272,192,22
05.10.20202,182,242,082,2
06.10.20202,152,182,112,13
07.10.20202,132,242,062,19
08.10.20202,182,222,162,17
11.10.20202,192,272,182,22
12.10.20202,222,42,192,33
13.10.20202,332,342,262,31
14.10.20202,32,332,282,32
15.10.20202,332,42,312,39
18.10.20202,422,622,422,6
19.10.20202,62,62,472,55
20.10.20202,552,732,432,62
21.10.20202,652,682,582,6
22.10.20202,612,622,472,51
25.10.20202,462,462,262,26
26.10.20202,192,232,082,21
27.10.20202,22,22,122,14
29.10.20202,052,21,992,09
01.11.20202,152,232,082,12
02.11.20202,142,172,072,1
03.11.20202,112,252,112,21
04.11.20202,222,292,22,25
05.11.20202,272,352,242,28
08.11.20202,322,352,272,27
09.11.20202,262,32,232,23
10.11.20202,232,32,212,27
11.11.20202,272,282,142,19
12.11.20202,22,252,172,21
15.11.20202,222,242,192,2
16.11.20202,22,212,12,1
17.11.20202,112,162,092,15
18.11.20202,142,22,12,17
19.11.20202,172,292,172,23
22.11.20202,252,282,162,18
23.11.20202,22,372,182,37
24.11.20202,372,392,262,27
25.11.20202,282,372,272,32
26.11.20202,332,342,222,25
29.11.20202,232,292,22,21
30.11.20202,242,322,212,27
01.12.20202,292,312,242,25
02.12.20202,262,352,242,27
03.12.20202,282,292,242,26
06.12.20202,272,272,222,23
07.12.20202,232,362,232,3
08.12.20202,312,342,262,26
09.12.20202,262,282,212,23
10.12.20202,222,262,192,25
13.12.20202,272,32,252,26
14.12.20202,282,282,222,25
15.12.20202,252,262,182,19
16.12.20202,22,242,172,2
17.12.20202,22,252,182,2
20.12.20202,192,192,092,12
21.12.20202,132,172,132,15
22.12.20202,162,172,122,14
23.12.20202,152,22,122,15
24.12.20202,152,192,142,18
27.12.20202,192,22,142,15
28.12.20202,152,172,052,11
29.12.20202,122,122,092,1
30.12.20202,12,122,072,1