Hub Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HUBVC)
Turkey · Delayed Price · Currency is TRY 2.720
+0.210 (8.37%)
At close: Sep 3, 2025
IST:HUBVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.52 | 2.73 | 2.44 | 2.72 | - | 8.37% | 13,796,057 |
| Sep 2, 2025 | 2.53 | 2.64 | 2.41 | 2.51 | - | -1.18% | 7,633,794 |
| Sep 1, 2025 | 2.49 | 2.60 | 2.46 | 2.54 | - | 2.01% | 6,029,007 |
| Aug 29, 2025 | 2.55 | 2.64 | 2.48 | 2.49 | - | -2.73% | 4,641,075 |
| Aug 28, 2025 | 2.56 | 2.65 | 2.52 | 2.56 | - | - | 6,955,054 |
| Aug 27, 2025 | 2.66 | 2.69 | 2.53 | 2.56 | - | -3.76% | 7,466,846 |
| Aug 26, 2025 | 2.71 | 2.80 | 2.66 | 2.66 | - | -6.34% | 10,705,512 |
| Aug 25, 2025 | 2.59 | 2.84 | 2.57 | 2.84 | - | 9.65% | 17,008,362 |
| Aug 22, 2025 | 2.50 | 2.76 | 2.38 | 2.59 | - | 2.78% | 12,807,307 |
| Aug 21, 2025 | 2.52 | 2.53 | 2.47 | 2.52 | - | 1.20% | 5,799,842 |
| Aug 20, 2025 | 2.53 | 2.54 | 2.47 | 2.49 | - | -1.97% | 3,687,388 |
| Aug 19, 2025 | 2.47 | 2.61 | 2.35 | 2.54 | - | 2.83% | 10,962,295 |
| Aug 18, 2025 | 2.44 | 2.52 | 2.37 | 2.47 | - | 2.49% | 5,589,065 |
| Aug 15, 2025 | 2.37 | 2.46 | 2.32 | 2.41 | - | 0.42% | 4,158,054 |
| Aug 14, 2025 | 2.43 | 2.50 | 2.38 | 2.40 | - | -2.83% | 4,528,203 |
| Aug 13, 2025 | 2.45 | 2.54 | 2.39 | 2.47 | - | 0.41% | 6,423,081 |
| Aug 12, 2025 | 2.38 | 2.46 | 2.31 | 2.46 | - | 2.50% | 5,625,450 |
| Aug 11, 2025 | 2.45 | 2.47 | 2.37 | 2.40 | - | -2.04% | 5,659,662 |
| Aug 8, 2025 | 2.53 | 2.53 | 2.43 | 2.45 | - | -3.92% | 4,293,079 |
| Aug 7, 2025 | 2.49 | 2.58 | 2.48 | 2.55 | - | 1.59% | 5,513,989 |
| Aug 6, 2025 | 2.50 | 2.54 | 2.40 | 2.51 | - | -0.79% | 5,869,080 |
| Aug 5, 2025 | 2.51 | 2.63 | 2.48 | 2.53 | - | -1.56% | 5,981,489 |
| Aug 4, 2025 | 2.48 | 2.64 | 2.39 | 2.57 | - | 2.80% | 10,959,658 |
| Aug 1, 2025 | 2.63 | 2.63 | 2.50 | 2.50 | - | -4.94% | 7,484,201 |
| Jul 31, 2025 | 2.60 | 2.77 | 2.60 | 2.63 | - | 1.15% | 7,139,930 |
| Jul 30, 2025 | 2.77 | 2.77 | 2.60 | 2.60 | - | -6.14% | 7,498,473 |
| Jul 29, 2025 | 2.80 | 2.91 | 2.72 | 2.77 | - | -3.15% | 9,966,119 |
| Jul 28, 2025 | 2.85 | 2.97 | 2.73 | 2.86 | - | -1.04% | 11,084,849 |
| Jul 25, 2025 | 2.63 | 2.91 | 2.55 | 2.89 | - | 9.06% | 15,118,253 |
| Jul 24, 2025 | 2.68 | 2.76 | 2.55 | 2.65 | - | -2.21% | 11,186,495 |
| Jul 23, 2025 | 2.80 | 2.90 | 2.62 | 2.71 | - | -3.21% | 14,666,463 |
| Jul 22, 2025 | 2.57 | 2.80 | 2.50 | 2.80 | - | 8.95% | 15,982,169 |
| Jul 21, 2025 | 2.32 | 2.57 | 2.22 | 2.57 | - | 9.83% | 15,870,006 |
| Jul 18, 2025 | 2.38 | 2.39 | 2.27 | 2.34 | - | -3.31% | 11,942,098 |
| Jul 17, 2025 | 2.50 | 2.59 | 2.38 | 2.42 | - | -3.20% | 12,716,721 |
| Jul 16, 2025 | 2.36 | 2.59 | 2.23 | 2.50 | - | 5.04% | 20,171,326 |
| Jul 14, 2025 | 2.17 | 2.38 | 2.06 | 2.38 | - | 9.68% | 22,123,255 |
| Jul 11, 2025 | 2.01 | 2.17 | 1.94 | 2.17 | - | 9.60% | 22,313,249 |
| Jul 10, 2025 | 1.82 | 1.99 | 1.80 | 1.98 | - | 9.39% | 12,873,013 |
| Jul 9, 2025 | 1.77 | 1.85 | 1.72 | 1.81 | - | 2.26% | 7,238,165 |
| Jul 8, 2025 | 1.70 | 1.84 | 1.65 | 1.77 | - | 4.12% | 9,716,796 |
| Jul 7, 2025 | 1.69 | 1.74 | 1.68 | 1.70 | - | 0.59% | 5,153,833 |
| Jul 4, 2025 | 1.69 | 1.71 | 1.62 | 1.69 | - | -0.59% | 3,262,982 |
| Jul 3, 2025 | 1.59 | 1.70 | 1.59 | 1.70 | - | 5.59% | 5,309,298 |
| Jul 2, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | - | -0.62% | 2,796,638 |
| Jul 1, 2025 | 1.62 | 1.63 | 1.59 | 1.62 | - | 0.62% | 4,621,546 |
| Jun 30, 2025 | 1.59 | 1.74 | 1.57 | 1.61 | - | 1.26% | 8,190,811 |
| Jun 27, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | - | -1.24% | 2,383,116 |
| Jun 26, 2025 | 1.63 | 1.64 | 1.59 | 1.61 | - | -1.83% | 2,877,818 |
| Jun 25, 2025 | 1.65 | 1.66 | 1.61 | 1.64 | - | -0.61% | 4,154,727 |