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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,6065
KAPANIŞ 2,6129

En Düşük

DÜŞÜK 1,64

En Yüksek

YÜKSEK 6,69
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221,791,821,761,79
03.01.20221,81,881,791,84
04.01.20221,842,021,832,02
05.01.20222,082,161,971,97
06.01.20222,032,131,962,02
09.01.20222,032,031,931,93
10.01.20221,941,941,851,86
11.01.20221,872,021,861,91
12.01.20221,911,951,891,91
13.01.20221,911,921,871,9
16.01.20221,891,931,881,88
17.01.20221,881,891,791,79
18.01.20221,791,831,771,81
19.01.20221,821,871,811,84
20.01.20221,851,891,831,86
23.01.20221,851,861,761,77
24.01.20221,781,791,711,71
25.01.20221,721,781,681,68
26.01.20221,651,821,641,72
27.01.20221,831,891,81,89
30.01.20222,072,072,072,07
31.01.20222,272,272,272,27
01.02.20222,492,492,142,23
02.02.20222,232,282,012,01
03.02.20222,012,211,982,21
06.02.20222,252,432,22,34
07.02.20222,312,482,272,4
08.02.20222,412,452,292,31
09.02.20222,332,332,182,22
10.02.20222,192,212,122,19
13.02.20222,182,182,022,08
14.02.20222,082,132,052,07
15.02.20222,072,272,032,24
16.02.20222,232,452,22,32
17.02.20222,352,372,242,26
20.02.20222,272,342,222,22
21.02.20222,142,182,112,13
22.02.20222,152,22,122,13
23.02.20221,971,981,921,92
24.02.20221,861,991,861,97
27.02.20221,931,951,871,89
28.02.20221,911,941,821,85
01.03.20221,861,871,811,82
02.03.20221,8521,831,96
03.03.20221,932,041,921,96
06.03.20221,961,971,91,93
07.03.20221,921,941,891,91
08.03.20221,932,051,931,97
09.03.20221,981,991,941,95
10.03.20221,961,981,931,93
13.03.20221,942,041,931,97
14.03.20221,971,991,951,95
15.03.20221,961,991,931,94
16.03.20221,941,951,921,93
17.03.20221,942,121,932,11
20.03.20222,132,192,082,09
21.03.20222,12,132,082,1
22.03.20222,092,12,052,07
23.03.20222,082,0922
24.03.20222,012,1322,08
27.03.20222,072,11,982,01
28.03.20222,022,041,992
29.03.202222,011,982,01
30.03.20222,012,021,981,99
31.03.202222,031,992,03
03.04.20222,032,062,022,03
04.04.20222,042,052,012,01
05.04.20222,022,041,992
06.04.20222,012,0422,04
07.04.20222,052,082,042,04
10.04.20222,052,12,042,08
11.04.20222,092,092,052,07
12.04.20222,082,162,062,09
13.04.20222,12,112,062,09
14.04.20222,12,132,072,11
17.04.20222,122,142,092,1
18.04.20222,112,122,022,04
19.04.20222,052,061,992,04
20.04.20222,062,072,032,05
21.04.20222,042,061,981,98
24.04.20221,9821,941,97
25.04.20221,981,991,881,88
26.04.20221,891,911,861,89
27.04.20221,91,991,91,92
28.04.20221,931,941,911,93
04.05.20221,941,971,941,95
05.05.20221,931,961,921,96
08.05.20221,9721,961,99
09.05.20221,971,991,941,96
10.05.20221,961,961,881,91
11.05.20221,91,91,841,88
12.05.20221,891,931,881,91
15.05.20221,91,911,841,85
16.05.20221,851,871,821,85
17.05.20221,851,881,831,84
19.05.20221,841,871,821,84
22.05.20221,841,861,821,83
23.05.20221,841,861,821,83
24.05.20221,831,861,821,84
25.05.20221,841,861,821,83
26.05.20221,841,851,811,81
29.05.20221,821,841,811,82
30.05.20221,8321,821,89
31.05.20221,881,931,881,9
01.06.20221,91,931,891,9
02.06.20221,911,911,891,89
05.06.20221,911,971,911,96
06.06.20221,971,971,891,91
07.06.20221,912,011,911,91
08.06.20221,91,921,851,89
09.06.20221,91,911,871,89
12.06.20221,91,971,881,95
13.06.20221,971,981,921,93
14.06.20221,931,961,921,92
15.06.20221,921,951,91,9
16.06.20221,911,931,881,9
19.06.20221,911,941,91,94
20.06.20221,951,981,941,95
21.06.20221,941,951,921,92
22.06.20221,921,941,881,9
23.06.20221,911,931,91,9
26.06.20221,881,931,871,92
27.06.20221,921,951,881,91
28.06.20221,921,921,831,85
29.06.20221,851,871,811,82
30.06.20221,831,871,821,86
03.07.20221,881,881,811,82
04.07.20221,811,831,751,77
05.07.20221,771,781,741,77
06.07.20221,781,791,741,76
07.07.20221,771,771,761,76
12.07.20221,751,761,721,74
13.07.20221,731,741,711,72
17.07.20221,731,771,721,74
18.07.20221,731,791,731,78
19.07.20221,791,811,771,79
20.07.20221,81,811,721,75
21.07.20221,761,781,741,75
24.07.20221,751,811,751,78
25.07.20221,781,791,751,77
26.07.20221,781,81,751,76
27.07.20221,771,81,761,77
28.07.20221,791,881,791,81
31.07.20221,821,851,791,84
01.08.20221,841,861,791,8
02.08.20221,821,831,81,82
03.08.20221,821,91,821,87
04.08.20221,881,941,841,91
07.08.20221,921,951,911,92
08.08.20221,931,941,871,88
09.08.20221,881,931,871,92
10.08.20221,932,041,921,97
11.08.20221,982,161,962,16
14.08.20222,22,232,052,06
15.08.20222,072,091,931,99
16.08.202222,011,951,97
17.08.20221,971,991,911,96
18.08.20221,9621,951,97
21.08.20221,962,061,962,02
22.08.20222,032,0822,05
23.08.20222,072,112,042,09
24.08.20222,122,212,122,16
25.08.20222,172,262,112,14
28.08.20222,142,172,132,14
30.08.20222,082,122,042,05
31.08.20222,052,051,992
01.09.202222,051,992,02
04.09.20222,042,062,022,03
05.09.20222,042,041,951,98
06.09.20221,992,011,971,99
07.09.20221,992,091,992,08
08.09.20222,12,282,092,28
11.09.20222,432,52,322,5
12.09.20222,542,752,462,68
13.09.20222,682,942,542,62
14.09.20222,632,842,552,63
15.09.20222,622,82,542,75
18.09.20222,752,782,492,49
19.09.20222,482,582,362,44
20.09.20222,422,612,392,52
21.09.20222,552,62,472,48
22.09.20222,512,522,362,36
25.09.20222,342,422,322,37
26.09.20222,392,52,392,42
27.09.20222,432,562,412,48
28.09.20222,52,522,312,36
29.09.20222,372,412,312,41
02.10.20222,432,442,382,41
03.10.20222,422,472,342,34
04.10.20222,352,362,32,32
05.10.20222,332,442,32,42
06.10.20222,42,652,42,56
09.10.20222,582,712,562,67
10.10.20222,682,722,582,62
11.10.20222,622,762,612,67
12.10.20222,682,722,672,7
13.10.20222,72,832,72,75
16.10.20222,762,792,682,71
17.10.20222,722,862,692,8
18.10.20222,8232,813
19.10.20223,013,022,872,91
20.10.20222,923,22,913,13
23.10.20223,233,263,093,16
24.10.20223,193,212,972,97
25.10.20222,983,112,972,98
26.10.20222,993,232,993,22
27.10.20223,23,333,173,2
30.10.20223,233,53,223,44
31.10.20223,53,773,493,75
01.11.20223,84,13,644,1
02.11.20224,134,514,124,23
03.11.20224,224,384,064,11
06.11.20224,134,334,14,11
07.11.20224,184,434,074,33
08.11.20224,334,374,174,18
09.11.20224,244,534,194,44
10.11.20224,464,514,294,41
13.11.20224,414,724,294,6
14.11.20224,654,714,424,46
15.11.20224,474,534,334,4
16.11.20224,394,484,194,4
17.11.20224,434,584,384,4
20.11.20224,414,564,384,52
21.11.20224,554,724,524,65
22.11.20224,674,94,664,76
23.11.20224,784,914,664,87
24.11.20224,885,074,875,04
27.11.20225,065,435,065,12
28.11.20225,165,2155
29.11.20224,995,064,85,03
30.11.20225,035,14,935,08
01.12.20225,15,25,095,15
04.12.20225,185,235,15,11
05.12.20225,125,315,125,29
06.12.20225,325,545,325,34
07.12.20225,345,725,335,64
08.12.20225,495,555,395,43
11.12.20225,435,535,425,52
12.12.20225,525,555,55,52
13.12.20225,555,615,525,55
14.12.20225,555,65,525,6
15.12.20225,75,965,65,8
18.12.20225,876,175,826,17
19.12.20226,176,336,116,27
20.12.20226,296,696,236,54
21.12.20226,66,666,526,54
22.12.20226,586,596,246,24
25.12.20226,246,295,756,05
26.12.20226,086,165,926,02
27.12.20226,016,095,435,67
28.12.20225,76,225,696,22
29.12.20226,256,256,046,09