Hub Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HUBVC)
Turkey · Delayed Price · Currency is TRY 2.940
-0.030 (-1.01%)
Last updated: Jan 30, 2026, 4:32 PM GMT+3
IST:HUBVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.97 | 3.13 | 2.92 | 3.09 | 3.09 | 4.04% | 4,007,141 |
| Jan 29, 2026 | 3.04 | 3.04 | 2.92 | 2.97 | 2.97 | -1.00% | 6,840,650 |
| Jan 28, 2026 | 2.99 | 3.20 | 2.96 | 3.00 | 3.00 | 0.33% | 7,409,412 |
| Jan 27, 2026 | 2.97 | 3.10 | 2.96 | 2.99 | 2.99 | 0.67% | 6,567,458 |
| Jan 26, 2026 | 2.79 | 3.08 | 2.79 | 2.97 | 2.97 | 6.07% | 10,235,630 |
| Jan 23, 2026 | 2.72 | 2.81 | 2.64 | 2.80 | 2.80 | 2.56% | 5,938,741 |
| Jan 22, 2026 | 2.56 | 2.73 | 2.51 | 2.73 | 2.73 | 6.64% | 5,146,477 |
| Jan 21, 2026 | 2.49 | 2.58 | 2.47 | 2.56 | 2.56 | 2.81% | 3,439,825 |
| Jan 20, 2026 | 2.52 | 2.52 | 2.47 | 2.49 | 2.49 | -1.19% | 2,534,297 |
| Jan 19, 2026 | 2.54 | 2.59 | 2.48 | 2.52 | 2.52 | -0.79% | 4,475,950 |
| Jan 16, 2026 | 2.56 | 2.56 | 2.49 | 2.54 | 2.54 | -0.78% | 3,667,541 |
| Jan 15, 2026 | 2.53 | 2.58 | 2.51 | 2.56 | 2.56 | 1.19% | 2,315,726 |
| Jan 14, 2026 | 2.59 | 2.59 | 2.52 | 2.53 | 2.53 | -2.69% | 3,842,916 |
| Jan 13, 2026 | 2.64 | 2.66 | 2.57 | 2.60 | 2.60 | -1.89% | 2,937,500 |
| Jan 12, 2026 | 2.76 | 2.76 | 2.61 | 2.65 | 2.65 | -3.99% | 5,556,556 |
| Jan 9, 2026 | 2.62 | 2.80 | 2.62 | 2.76 | 2.76 | 4.15% | 5,478,979 |
| Jan 8, 2026 | 2.73 | 2.74 | 2.60 | 2.65 | 2.65 | -3.64% | 4,352,155 |
| Jan 7, 2026 | 2.80 | 2.88 | 2.68 | 2.75 | 2.75 | -1.79% | 5,086,508 |
| Jan 6, 2026 | 2.62 | 2.87 | 2.61 | 2.80 | 2.80 | 6.87% | 5,295,597 |
| Jan 5, 2026 | 2.70 | 2.73 | 2.60 | 2.62 | 2.62 | -3.32% | 5,135,770 |
| Jan 2, 2026 | 2.46 | 2.73 | 2.45 | 2.71 | 2.71 | 8.84% | 6,620,921 |
| Dec 31, 2025 | 2.54 | 2.54 | 2.46 | 2.49 | 2.49 | -1.58% | 2,426,552 |
| Dec 30, 2025 | 2.45 | 2.60 | 2.44 | 2.53 | 2.53 | 2.02% | 3,457,203 |
| Dec 29, 2025 | 2.47 | 2.58 | 2.43 | 2.48 | 2.48 | -0.40% | 2,376,621 |
| Dec 26, 2025 | 2.44 | 2.56 | 2.38 | 2.49 | 2.49 | 2.47% | 4,031,153 |
| Dec 25, 2025 | 2.51 | 2.51 | 2.42 | 2.43 | 2.43 | -2.80% | 3,524,629 |
| Dec 24, 2025 | 2.58 | 2.59 | 2.50 | 2.50 | 2.50 | -3.47% | 4,314,549 |
| Dec 23, 2025 | 2.64 | 2.67 | 2.52 | 2.59 | 2.59 | -1.89% | 2,169,847 |
| Dec 22, 2025 | 2.64 | 2.71 | 2.61 | 2.64 | 2.64 | -0.38% | 2,431,149 |
| Dec 19, 2025 | 2.64 | 2.67 | 2.61 | 2.65 | 2.65 | 0.38% | 2,389,814 |
| Dec 18, 2025 | 2.66 | 2.68 | 2.62 | 2.64 | 2.64 | -0.75% | 2,216,897 |
| Dec 17, 2025 | 2.71 | 2.74 | 2.65 | 2.66 | 2.66 | -2.21% | 3,490,602 |
| Dec 16, 2025 | 2.68 | 2.77 | 2.66 | 2.72 | 2.72 | 1.87% | 4,493,485 |
| Dec 15, 2025 | 2.62 | 2.76 | 2.62 | 2.67 | 2.67 | -4.30% | 6,250,551 |
| Dec 12, 2025 | 2.82 | 2.86 | 2.74 | 2.79 | 2.79 | -2.79% | 6,968,463 |
| Dec 11, 2025 | 2.91 | 3.04 | 2.76 | 2.87 | 2.87 | - | 13,180,630 |
| Dec 10, 2025 | 2.62 | 2.87 | 2.62 | 2.87 | 2.87 | 9.96% | 8,975,308 |
| Dec 9, 2025 | 2.64 | 2.66 | 2.60 | 2.61 | 2.61 | -1.14% | 3,291,907 |
| Dec 8, 2025 | 2.68 | 2.73 | 2.63 | 2.64 | 2.64 | -1.86% | 4,833,124 |
| Dec 5, 2025 | 2.70 | 2.73 | 2.61 | 2.69 | 2.69 | -0.37% | 2,782,169 |
| Dec 4, 2025 | 2.67 | 2.76 | 2.63 | 2.70 | 2.70 | 1.12% | 3,411,908 |
| Dec 3, 2025 | 2.72 | 2.78 | 2.66 | 2.67 | 2.67 | -2.20% | 3,630,121 |
| Dec 2, 2025 | 2.77 | 2.78 | 2.70 | 2.73 | 2.73 | -1.80% | 2,846,156 |
| Dec 1, 2025 | 2.78 | 2.81 | 2.73 | 2.78 | 2.78 | 0.72% | 2,511,130 |
| Nov 28, 2025 | 2.66 | 2.80 | 2.64 | 2.76 | 2.76 | 2.99% | 3,876,252 |
| Nov 27, 2025 | 2.67 | 2.72 | 2.60 | 2.68 | 2.68 | - | 4,225,936 |
| Nov 26, 2025 | 2.77 | 2.77 | 2.66 | 2.68 | 2.68 | -3.60% | 4,015,477 |
| Nov 25, 2025 | 2.90 | 2.91 | 2.76 | 2.78 | 2.78 | -4.14% | 5,869,668 |
| Nov 24, 2025 | 2.79 | 2.93 | 2.78 | 2.90 | 2.90 | 4.32% | 5,097,991 |
| Nov 21, 2025 | 2.86 | 2.87 | 2.75 | 2.78 | 2.78 | -3.14% | 4,441,990 |