Hub Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HUBVC)
Turkey · Delayed Price · Currency is TRY 2.810
-0.050 (-1.75%)
Last updated: Jul 17, 2026, 2:11 PM GMT+3
IST:HUBVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 3.74 | 3.85 | 3.53 | 3.75 | 3.75 | 0.27% | 4,026,142 |
| May 26, 2026 | 3.41 | 3.74 | 3.41 | 3.74 | 3.74 | 10.00% | 2,702,716 |
| May 25, 2026 | 3.26 | 3.47 | 3.20 | 3.40 | 3.40 | 2.72% | 2,012,504 |
| May 22, 2026 | 3.13 | 3.42 | 2.98 | 3.31 | 3.31 | 0.91% | 2,869,765 |
| May 21, 2026 | 3.56 | 3.59 | 3.23 | 3.28 | 3.28 | -7.87% | 2,676,786 |
| May 20, 2026 | 3.89 | 3.91 | 3.49 | 3.56 | 3.56 | -7.29% | 3,435,713 |
| May 18, 2026 | 3.90 | 4.01 | 3.77 | 3.84 | 3.84 | -2.78% | 1,980,818 |
| May 15, 2026 | 3.85 | 4.03 | 3.73 | 3.95 | 3.95 | 0.77% | 1,726,866 |
| May 14, 2026 | 3.82 | 4.01 | 3.67 | 3.92 | 3.92 | 2.62% | 2,768,614 |
| May 13, 2026 | 3.98 | 4.07 | 3.81 | 3.82 | 3.82 | -4.50% | 2,734,789 |
| May 12, 2026 | 4.08 | 4.18 | 3.92 | 4.00 | 4.00 | -2.44% | 2,260,248 |
| May 11, 2026 | 3.94 | 4.20 | 3.82 | 4.10 | 4.10 | 3.27% | 5,060,785 |
| May 8, 2026 | 3.77 | 3.97 | 3.70 | 3.97 | 3.97 | 4.75% | 2,920,307 |
| May 7, 2026 | 3.78 | 3.85 | 3.67 | 3.79 | 3.79 | 0.26% | 2,815,478 |
| May 6, 2026 | 3.71 | 3.89 | 3.61 | 3.78 | 3.78 | 1.89% | 4,127,705 |
| May 5, 2026 | 3.77 | 3.80 | 3.65 | 3.71 | 3.71 | -1.59% | 3,193,306 |
| May 4, 2026 | 3.81 | 3.92 | 3.70 | 3.77 | 3.77 | -3.83% | 4,144,582 |
| Apr 30, 2026 | 4.01 | 4.08 | 3.83 | 3.92 | 3.92 | -2.73% | 2,829,310 |