Hub Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HUBVC)
Turkey · Delayed Price · Currency is TRY 2.660
-0.020 (-0.75%)
Last updated: Aug 12, 2026, 2:24 PM GMT+3
IST:HUBVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.74 | 2.74 | 2.61 | 2.68 | 2.68 | -2.19% | 1,984,388 |
| Aug 10, 2026 | 2.74 | 2.81 | 2.71 | 2.74 | 2.74 | -1.44% | 1,245,327 |
| Aug 7, 2026 | 2.76 | 2.83 | 2.73 | 2.78 | 2.78 | 0.72% | 1,240,481 |
| Aug 6, 2026 | 2.74 | 2.81 | 2.73 | 2.76 | 2.76 | - | 1,061,682 |
| Aug 5, 2026 | 2.67 | 2.82 | 2.66 | 2.76 | 2.76 | 2.22% | 2,548,794 |
| Aug 4, 2026 | 2.69 | 2.75 | 2.64 | 2.70 | 2.70 | - | 1,981,254 |
| Aug 3, 2026 | 2.69 | 2.77 | 2.62 | 2.70 | 2.70 | -2.88% | 2,908,576 |
| Jul 31, 2026 | 2.77 | 2.81 | 2.71 | 2.78 | 2.78 | - | 1,038,930 |
| Jul 30, 2026 | 2.80 | 2.80 | 2.69 | 2.78 | 2.78 | -0.71% | 2,005,200 |
| Jul 29, 2026 | 2.80 | 2.88 | 2.73 | 2.80 | 2.80 | -0.36% | 1,708,550 |
| Jul 28, 2026 | 2.89 | 2.90 | 2.77 | 2.81 | 2.81 | -2.77% | 2,030,269 |
| Jul 27, 2026 | 3.03 | 3.04 | 2.88 | 2.89 | 2.89 | -5.56% | 1,607,895 |
| Jul 24, 2026 | 3.03 | 3.14 | 2.95 | 3.06 | 3.06 | -3.47% | 2,111,236 |
| Jul 23, 2026 | 2.99 | 3.33 | 2.93 | 3.17 | 3.17 | 3.26% | 3,665,993 |
| Jul 22, 2026 | 2.99 | 3.20 | 2.90 | 3.07 | 3.07 | 1.99% | 4,231,199 |
| Jul 21, 2026 | 2.78 | 3.03 | 2.71 | 3.01 | 3.01 | 6.74% | 2,885,943 |
| Jul 20, 2026 | 2.79 | 2.87 | 2.68 | 2.82 | 2.82 | 0.71% | 2,663,262 |
| Jul 17, 2026 | 2.85 | 2.85 | 2.76 | 2.80 | 2.80 | -2.10% | 1,316,269 |
| Jul 16, 2026 | 2.89 | 2.92 | 2.82 | 2.86 | 2.86 | -1.04% | 1,631,793 |
| Jul 14, 2026 | 2.91 | 2.91 | 2.83 | 2.89 | 2.89 | -1.03% | 1,156,016 |
| Jul 13, 2026 | 2.94 | 2.97 | 2.86 | 2.92 | 2.92 | -1.68% | 991,306 |
| Jul 10, 2026 | 2.96 | 3.02 | 2.87 | 2.97 | 2.97 | -0.34% | 1,117,917 |
| Jul 9, 2026 | 2.83 | 3.02 | 2.78 | 2.98 | 2.98 | 2.76% | 1,941,473 |
| Jul 8, 2026 | 2.86 | 3.04 | 2.86 | 2.90 | 2.90 | -5.84% | 2,058,490 |
| Jul 7, 2026 | 3.03 | 3.19 | 2.95 | 3.08 | 3.08 | 1.65% | 2,989,320 |
| Jul 6, 2026 | 2.87 | 3.13 | 2.85 | 3.03 | 3.03 | 5.57% | 3,815,497 |
| Jul 3, 2026 | 2.82 | 2.89 | 2.82 | 2.87 | 2.87 | 2.14% | 1,519,187 |
| Jul 2, 2026 | 2.87 | 2.92 | 2.81 | 2.81 | 2.81 | -4.10% | 1,949,371 |
| Jul 1, 2026 | 2.84 | 2.94 | 2.74 | 2.93 | 2.93 | 2.45% | 3,284,526 |
| Jun 30, 2026 | 2.97 | 2.97 | 2.81 | 2.86 | 2.86 | -3.70% | 2,467,817 |
| Jun 29, 2026 | 2.80 | 3.02 | 2.79 | 2.97 | 2.97 | 5.69% | 3,533,402 |
| Jun 26, 2026 | 2.87 | 2.92 | 2.72 | 2.81 | 2.81 | -2.09% | 3,074,852 |
| Jun 25, 2026 | 2.89 | 2.98 | 2.81 | 2.87 | 2.87 | -2.05% | 2,054,939 |
| Jun 24, 2026 | 3.09 | 3.09 | 2.93 | 2.93 | 2.93 | -5.79% | 3,161,053 |
| Jun 23, 2026 | 3.20 | 3.33 | 3.04 | 3.11 | 3.11 | -2.81% | 4,838,166 |
| Jun 22, 2026 | 2.95 | 3.20 | 2.88 | 3.20 | 3.20 | 9.97% | 5,042,961 |
| Jun 19, 2026 | 2.89 | 2.95 | 2.84 | 2.91 | 2.91 | -1.02% | 1,515,442 |
| Jun 18, 2026 | 3.00 | 3.03 | 2.85 | 2.94 | 2.94 | -2.00% | 3,290,472 |
| Jun 17, 2026 | 2.97 | 3.03 | 2.92 | 3.00 | 3.00 | 1.35% | 1,956,154 |
| Jun 16, 2026 | 3.07 | 3.08 | 2.94 | 2.96 | 2.96 | -3.58% | 3,428,715 |
| Jun 15, 2026 | 3.07 | 3.16 | 3.05 | 3.07 | 3.07 | 0.66% | 2,942,196 |
| Jun 12, 2026 | 3.08 | 3.14 | 3.00 | 3.05 | 3.05 | 0.33% | 2,726,527 |
| Jun 11, 2026 | 3.08 | 3.20 | 3.01 | 3.04 | 3.04 | -1.30% | 2,965,071 |
| Jun 10, 2026 | 3.20 | 3.21 | 3.03 | 3.08 | 3.08 | -3.75% | 3,438,659 |
| Jun 9, 2026 | 3.39 | 3.39 | 3.16 | 3.20 | 3.20 | -4.48% | 2,419,258 |
| Jun 8, 2026 | 3.40 | 3.40 | 3.29 | 3.35 | 3.35 | -1.47% | 2,089,912 |
| Jun 5, 2026 | 3.40 | 3.48 | 3.33 | 3.40 | 3.40 | -0.29% | 1,650,764 |
| Jun 4, 2026 | 3.45 | 3.59 | 3.40 | 3.41 | 3.41 | -1.16% | 1,928,577 |
| Jun 3, 2026 | 3.56 | 3.64 | 3.43 | 3.45 | 3.45 | -4.17% | 3,852,308 |
| Jun 2, 2026 | 3.69 | 3.70 | 3.58 | 3.60 | 3.60 | -4.00% | 3,155,130 |