Hub Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HUBVC)
Turkey flag Turkey · Delayed Price · Currency is TRY
3.560
+0.310 (9.54%)
At close: Oct 28, 2025

IST:HUBVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.253.573.253.563.569.54%8,353,063
Oct 27, 20253.123.263.013.253.254.50%7,247,289
Oct 24, 20253.133.263.063.113.11-0.96%6,634,371
Oct 23, 20253.393.393.133.143.14-7.37%9,087,212
Oct 22, 20253.283.503.123.393.395.28%14,293,960
Oct 21, 20252.923.222.913.223.229.90%11,715,390
Oct 20, 20252.833.002.722.932.933.53%6,785,858
Oct 17, 20252.872.902.732.832.83-1.39%3,235,453
Oct 16, 20252.893.002.852.872.87-1.37%4,793,275
Oct 15, 20252.783.032.742.912.914.30%7,183,087
Oct 14, 20252.842.862.742.792.790.72%4,241,068
Oct 13, 20252.922.922.772.772.77-5.46%4,935,879
Oct 10, 20252.973.032.902.932.93-1.35%4,021,917
Oct 9, 20253.003.102.912.972.97-1.00%4,163,647
Oct 8, 20252.973.192.883.003.002.04%7,595,485
Oct 7, 20253.013.022.882.942.94-2.33%3,932,894
Oct 6, 20252.903.102.843.013.014.88%5,898,767
Oct 3, 20252.932.982.822.872.87-2.38%3,842,052
Oct 2, 20252.852.992.852.942.94-1.67%3,957,977
Oct 1, 20252.803.052.772.992.996.79%6,605,625
Sep 30, 20252.862.892.752.802.80-2.10%6,214,358
Sep 29, 20252.903.032.802.862.86-4.67%6,746,177
Sep 26, 20253.053.072.903.003.00-3.54%7,390,234
Sep 25, 20253.293.303.053.113.11-7.16%10,411,330
Sep 24, 20253.183.403.053.353.355.02%15,398,940
Sep 23, 20252.853.192.843.193.1910.00%15,161,030
Sep 22, 20252.842.982.812.902.902.11%7,229,444
Sep 19, 20252.752.912.702.842.841.79%6,258,535
Sep 18, 20252.812.962.702.792.79-0.71%6,377,846
Sep 17, 20252.903.002.752.812.81-3.10%8,870,661
Sep 16, 20252.752.982.712.902.903.57%8,031,471
Sep 15, 20252.672.902.562.802.804.87%6,827,292
Sep 12, 20252.532.792.432.672.675.12%10,349,650
Sep 11, 20252.642.642.502.542.54-3.42%4,173,320
Sep 10, 20252.592.652.532.632.632.73%5,434,289
Sep 9, 20252.692.752.552.562.56-4.83%8,301,032
Sep 8, 20252.722.832.652.692.69-6.92%8,124,462
Sep 5, 20252.993.152.852.892.89-3.34%16,800,680
Sep 4, 20252.702.992.572.992.999.93%21,200,520
Sep 3, 20252.522.732.442.722.728.37%13,796,050
Sep 2, 20252.532.642.412.512.51-1.18%7,633,794
Sep 1, 20252.492.602.462.542.542.01%6,029,007
Aug 29, 20252.552.642.482.492.49-2.73%4,641,075
Aug 28, 20252.562.652.522.562.56-6,955,054
Aug 27, 20252.662.692.532.562.56-3.76%7,466,846
Aug 26, 20252.712.802.662.662.66-6.34%10,705,510
Aug 25, 20252.592.842.572.842.849.65%17,008,360
Aug 22, 20252.502.762.382.592.592.78%12,807,300
Aug 21, 20252.522.532.472.522.521.20%5,799,842
Aug 20, 20252.532.542.472.492.49-1.97%3,687,388