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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,9568
KAPANIŞ 1,9536

En Düşük

DÜŞÜK 1,25

En Yüksek

YÜKSEK 2,83
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212,112,152,12,12
04.01.20212,122,242,112,19
05.01.20212,22,262,192,23
06.01.20212,232,242,192,2
07.01.20212,212,272,22,24
10.01.20212,242,362,222,27
11.01.20212,282,292,232,26
12.01.20212,262,282,222,22
13.01.20212,232,342,192,34
14.01.20212,322,372,292,33
17.01.20212,332,362,282,35
18.01.20212,352,392,32,31
19.01.20212,312,442,252,37
20.01.20212,392,62,352,6
21.01.20212,612,712,532,54
24.01.20212,572,662,492,59
25.01.20212,62,832,542,67
26.01.20212,682,752,442,45
27.01.20212,392,512,32,47
28.01.20212,422,552,412,43
31.01.20212,452,552,412,47
01.02.20212,492,532,432,5
02.02.20212,512,572,52,53
03.02.20212,552,592,482,49
04.02.20212,52,512,442,46
07.02.20212,472,532,462,49
08.02.20212,52,552,472,49
09.02.20212,52,612,482,56
10.02.20212,562,592,52,52
11.02.20212,522,672,472,5
14.02.20212,522,552,52,52
15.02.20212,532,562,442,52
16.02.20212,522,592,492,58
17.02.20212,582,632,52,51
18.02.20212,512,592,482,55
21.02.20212,582,692,572,68
22.02.20212,692,72,532,53
23.02.20212,52,572,462,49
24.02.20212,522,542,42,42
25.02.20212,342,382,322,34
28.02.20212,372,462,342,37
01.03.20212,372,42,342,35
02.03.20212,362,392,282,31
03.03.20212,32,322,262,28
04.03.20212,272,312,242,25
07.03.20212,262,342,212,28
08.03.20212,292,32,232,23
09.03.20212,232,242,22,21
10.03.20212,222,222,152,16
11.03.20212,152,22,142,2
14.03.20212,212,232,172,17
15.03.20212,182,22,172,18
16.03.20212,192,232,152,15
17.03.20212,162,182,122,13
18.03.20212,132,132,012,04
21.03.20211,861,921,841,84
22.03.20211,711,841,661,78
23.03.20211,781,941,781,92
24.03.20211,921,961,841,85
25.03.20211,871,881,781,84
28.03.20211,841,921,841,85
29.03.20211,841,861,761,81
30.03.20211,811,881,811,83
31.03.20211,841,921,841,91
01.04.20211,921,931,861,89
04.04.20211,881,931,861,87
05.04.20211,871,891,841,87
06.04.20211,861,981,831,95
07.04.20211,941,961,831,83
08.04.20211,821,821,731,78
11.04.20211,761,781,71,7
12.04.20211,711,741,641,69
13.04.20211,711,761,71,76
14.04.20211,771,771,671,68
15.04.20211,671,711,651,68
18.04.20211,671,681,561,56
19.04.20211,551,611,491,58
20.04.20211,581,581,441,5
21.04.20211,471,551,421,53
25.04.20211,521,61,511,59
26.04.20211,61,621,571,57
27.04.20211,571,581,541,55
28.04.20211,561,61,561,57
29.04.20211,581,721,541,63
02.05.20211,631,641,591,63
03.05.20211,631,661,61,61
04.05.20211,611,621,571,59
05.05.20211,591,611,581,6
06.05.20211,61,621,571,6
09.05.20211,61,641,61,62
10.05.20211,591,611,571,58
11.05.20211,581,621,571,6
16.05.20211,61,661,61,64
17.05.20211,661,661,631,64
19.05.20211,631,641,61,6
20.05.20211,61,631,61,61
23.05.20211,611,611,561,56
24.05.20211,561,591,481,5
25.05.20211,511,521,441,51
26.05.20211,521,541,491,5
27.05.20211,51,511,461,48
30.05.20211,491,51,461,48
31.05.20211,471,621,471,62
01.06.20211,61,641,561,56
02.06.20211,571,641,531,55
03.06.20211,551,571,531,54
06.06.20211,541,571,521,54
07.06.20211,541,541,511,52
08.06.20211,531,541,51,5
09.06.20211,511,511,481,49
10.06.20211,51,551,481,49
13.06.20211,51,511,471,48
14.06.20211,481,51,471,48
15.06.20211,491,491,451,45
16.06.20211,441,461,421,42
17.06.20211,441,481,391,4
20.06.20211,391,391,341,37
21.06.20211,371,421,361,39
22.06.20211,41,411,381,38
23.06.20211,391,411,381,39
24.06.20211,41,41,351,35
27.06.20211,351,361,31,31
28.06.20211,311,331,291,32
29.06.20211,331,331,31,3
30.06.20211,311,341,311,34
01.07.20211,341,341,31,31
04.07.20211,311,341,311,34
05.07.20211,341,361,311,36
06.07.20211,361,381,341,35
07.07.20211,361,361,311,33
08.07.20211,331,331,31,31
11.07.20211,311,321,291,31
12.07.20211,311,311,251,29
13.07.20211,291,31,261,28
15.07.20211,281,311,271,3
18.07.20211,31,431,281,43
25.07.20211,461,571,431,57
26.07.20211,61,671,481,54
27.07.20211,551,691,511,69
28.07.20211,851,851,791,85
29.07.20211,81,851,671,67
01.08.20211,61,671,551,58
02.08.20211,591,641,571,59
03.08.20211,61,671,561,56
04.08.20211,561,581,521,53
05.08.20211,531,561,511,53
08.08.20211,541,541,421,46
09.08.20211,471,471,41,42
10.08.20211,411,551,391,48
11.08.20211,491,491,451,46
12.08.20211,461,481,391,41
15.08.20211,421,491,41,43
16.08.20211,431,451,431,44
17.08.20211,441,451,421,42
18.08.20211,411,431,411,41
19.08.20211,421,471,411,43
22.08.20211,431,461,431,44
23.08.20211,441,551,441,49
24.08.20211,491,491,461,46
25.08.20211,471,481,431,43
26.08.20211,441,551,421,53
30.08.20211,561,681,561,68
31.08.20211,71,821,611,77
01.09.20211,751,821,751,79
02.09.20211,791,961,771,96
05.09.20211,962,141,922,11
06.09.20212,132,191,962,04
07.09.20212,042,172,042,12
08.09.20212,122,142,092,11
09.09.20212,112,232,12,18
12.09.20212,22,222,162,18
13.09.20212,192,232,162,22
14.09.20212,222,252,192,21
15.09.20212,212,252,22,23
16.09.20212,242,422,242,29
19.09.20212,292,312,252,29
20.09.20212,312,382,312,34
21.09.20212,352,42,312,4
22.09.20212,412,452,362,43
23.09.20212,432,482,422,47
26.09.20212,482,522,462,52
27.09.20212,522,622,52,59
28.09.20212,582,612,342,37
29.09.20212,342,472,292,4
30.09.20212,392,52,392,47
03.10.20212,492,552,492,5
04.10.20212,322,392,252,25
05.10.20212,22,222,032,08
06.10.20212,112,212,12,14
07.10.20212,142,182,112,14
10.10.20212,172,192,132,15
11.10.20212,142,152,112,12
12.10.20212,122,182,12,1
13.10.20212,092,122,062,09
14.10.20212,112,142,052,05
17.10.20212,042,051,941,98
18.10.20211,982,171,982,16
19.10.20212,172,262,172,2
20.10.20212,222,242,142,22
21.10.20212,232,252,22,22
24.10.20212,222,242,192,21
25.10.20212,212,282,212,26
26.10.20212,262,372,252,31
27.10.20212,312,372,282,31
31.10.20212,322,342,292,32
01.11.20212,322,392,322,37
02.11.20212,392,42,212,35
03.11.20212,42,422,342,41
04.11.20212,422,572,42,49
07.11.20212,492,532,382,43
08.11.20212,412,422,262,26
09.11.20212,322,412,322,36
10.11.20212,352,492,342,37
11.11.20212,352,452,312,35
14.11.20212,372,432,262,32
15.11.20212,322,352,232,3
16.11.20212,32,362,32,33
17.11.20212,332,342,252,33
18.11.20212,342,362,282,3
21.11.20212,332,362,292,31
22.11.20212,312,342,132,26
23.11.20212,292,372,212,22
24.11.20212,222,242,162,21
25.11.20212,232,232,042,12
28.11.20212,132,312,082,26
29.11.20212,282,282,22,22
30.11.20212,232,262,192,21
01.12.20212,212,252,182,19
02.12.20212,192,212,172,18
05.12.20212,192,192,122,13
06.12.20212,142,182,122,13
07.12.20212,132,142,032,07
08.12.20212,072,112,052,05
09.12.20212,072,082,022,05
12.12.20212,062,062,022,02
13.12.20212,022,131,992,12
14.12.20212,132,182,072,09
15.12.20212,112,132,082,13
16.12.20212,142,141,921,93
19.12.20211,8921,81,87
20.12.20211,911,971,841,93
21.12.20211,931,931,851,86
22.12.20211,881,891,811,81
23.12.20211,821,831,781,79
26.12.20211,791,961,781,96
27.12.20211,962,091,881,9
28.12.20211,891,91,821,83
29.12.20211,851,91,831,85
30.12.20211,861,881,771,78