Hub Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HUBVC)
Turkey · Delayed Price · Currency is TRY 3.000
+0.060 (2.04%)
At close: Oct 8, 2025
IST:HUBVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.97 | 3.19 | 2.88 | 3.00 | 3.00 | 2.04% | 7,595,485 |
| Oct 7, 2025 | 3.01 | 3.02 | 2.88 | 2.94 | 2.94 | -2.33% | 3,932,894 |
| Oct 6, 2025 | 2.90 | 3.10 | 2.84 | 3.01 | 3.01 | 4.88% | 5,898,767 |
| Oct 3, 2025 | 2.93 | 2.98 | 2.82 | 2.87 | 2.87 | -2.38% | 3,842,052 |
| Oct 2, 2025 | 2.85 | 2.99 | 2.85 | 2.94 | 2.94 | -1.67% | 3,957,977 |
| Oct 1, 2025 | 2.80 | 3.05 | 2.77 | 2.99 | 2.99 | 6.79% | 6,605,625 |
| Sep 30, 2025 | 2.86 | 2.89 | 2.75 | 2.80 | 2.80 | -2.10% | 6,214,358 |
| Sep 29, 2025 | 2.90 | 3.03 | 2.80 | 2.86 | 2.86 | -4.67% | 6,746,177 |
| Sep 26, 2025 | 3.05 | 3.07 | 2.90 | 3.00 | 3.00 | -3.54% | 7,390,234 |
| Sep 25, 2025 | 3.29 | 3.30 | 3.05 | 3.11 | 3.11 | -7.16% | 10,411,330 |
| Sep 24, 2025 | 3.18 | 3.40 | 3.05 | 3.35 | 3.35 | 5.02% | 15,398,940 |
| Sep 23, 2025 | 2.85 | 3.19 | 2.84 | 3.19 | 3.19 | 10.00% | 15,161,030 |
| Sep 22, 2025 | 2.84 | 2.98 | 2.81 | 2.90 | 2.90 | 2.11% | 7,229,444 |
| Sep 19, 2025 | 2.75 | 2.91 | 2.70 | 2.84 | 2.84 | 1.79% | 6,258,535 |
| Sep 18, 2025 | 2.81 | 2.96 | 2.70 | 2.79 | 2.79 | -0.71% | 6,377,846 |
| Sep 17, 2025 | 2.90 | 3.00 | 2.75 | 2.81 | 2.81 | -3.10% | 8,870,661 |
| Sep 16, 2025 | 2.75 | 2.98 | 2.71 | 2.90 | 2.90 | 3.57% | 8,031,471 |
| Sep 15, 2025 | 2.67 | 2.90 | 2.56 | 2.80 | 2.80 | 4.87% | 6,827,292 |
| Sep 12, 2025 | 2.53 | 2.79 | 2.43 | 2.67 | 2.67 | 5.12% | 10,349,650 |
| Sep 11, 2025 | 2.64 | 2.64 | 2.50 | 2.54 | 2.54 | -3.42% | 4,173,320 |
| Sep 10, 2025 | 2.59 | 2.65 | 2.53 | 2.63 | 2.63 | 2.73% | 5,434,289 |
| Sep 9, 2025 | 2.69 | 2.75 | 2.55 | 2.56 | 2.56 | -4.83% | 8,301,032 |
| Sep 8, 2025 | 2.72 | 2.83 | 2.65 | 2.69 | 2.69 | -6.92% | 8,124,462 |
| Sep 5, 2025 | 2.99 | 3.15 | 2.85 | 2.89 | 2.89 | -3.34% | 16,800,680 |
| Sep 4, 2025 | 2.70 | 2.99 | 2.57 | 2.99 | 2.99 | 9.93% | 21,200,520 |
| Sep 3, 2025 | 2.52 | 2.73 | 2.44 | 2.72 | 2.72 | 8.37% | 13,796,050 |
| Sep 2, 2025 | 2.53 | 2.64 | 2.41 | 2.51 | 2.51 | -1.18% | 7,633,794 |
| Sep 1, 2025 | 2.49 | 2.60 | 2.46 | 2.54 | 2.54 | 2.01% | 6,029,007 |
| Aug 29, 2025 | 2.55 | 2.64 | 2.48 | 2.49 | 2.49 | -2.73% | 4,641,075 |
| Aug 28, 2025 | 2.56 | 2.65 | 2.52 | 2.56 | 2.56 | - | 6,955,054 |
| Aug 27, 2025 | 2.66 | 2.69 | 2.53 | 2.56 | 2.56 | -3.76% | 7,466,846 |
| Aug 26, 2025 | 2.71 | 2.80 | 2.66 | 2.66 | 2.66 | -6.34% | 10,705,510 |
| Aug 25, 2025 | 2.59 | 2.84 | 2.57 | 2.84 | 2.84 | 9.65% | 17,008,360 |
| Aug 22, 2025 | 2.50 | 2.76 | 2.38 | 2.59 | 2.59 | 2.78% | 12,807,300 |
| Aug 21, 2025 | 2.52 | 2.53 | 2.47 | 2.52 | 2.52 | 1.20% | 5,799,842 |
| Aug 20, 2025 | 2.53 | 2.54 | 2.47 | 2.49 | 2.49 | -1.97% | 3,687,388 |
| Aug 19, 2025 | 2.47 | 2.61 | 2.35 | 2.54 | 2.54 | 2.83% | 10,962,290 |
| Aug 18, 2025 | 2.44 | 2.52 | 2.37 | 2.47 | 2.47 | 2.49% | 5,589,065 |
| Aug 15, 2025 | 2.37 | 2.46 | 2.32 | 2.41 | 2.41 | 0.42% | 4,158,054 |
| Aug 14, 2025 | 2.43 | 2.50 | 2.38 | 2.40 | 2.40 | -2.83% | 4,528,203 |
| Aug 13, 2025 | 2.45 | 2.54 | 2.39 | 2.47 | 2.47 | 0.41% | 6,423,081 |
| Aug 12, 2025 | 2.38 | 2.46 | 2.31 | 2.46 | 2.46 | 2.50% | 5,625,450 |
| Aug 11, 2025 | 2.45 | 2.47 | 2.37 | 2.40 | 2.40 | -2.04% | 5,659,662 |
| Aug 8, 2025 | 2.53 | 2.53 | 2.43 | 2.45 | 2.45 | -3.92% | 4,293,079 |
| Aug 7, 2025 | 2.49 | 2.58 | 2.48 | 2.55 | 2.55 | 1.59% | 5,513,989 |
| Aug 6, 2025 | 2.50 | 2.54 | 2.40 | 2.51 | 2.51 | -0.79% | 5,869,080 |
| Aug 5, 2025 | 2.51 | 2.63 | 2.48 | 2.53 | 2.53 | -1.56% | 5,981,489 |
| Aug 4, 2025 | 2.48 | 2.64 | 2.39 | 2.57 | 2.57 | 2.80% | 10,959,650 |
| Aug 1, 2025 | 2.63 | 2.63 | 2.50 | 2.50 | 2.50 | -4.94% | 7,484,201 |
| Jul 31, 2025 | 2.60 | 2.77 | 2.60 | 2.63 | 2.63 | 1.15% | 7,139,930 |