Skip to main content
Hub Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HUBVC)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.720
+0.040 (1.49%)
Last updated: Dec 4, 2025, 5:10 PM GMT+3

IST:HUBVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.702.732.612.692.69-0.37%2,782,169
Dec 4, 20252.672.762.632.702.701.12%3,411,908
Dec 3, 20252.722.782.662.672.67-2.20%3,630,121
Dec 2, 20252.772.782.702.732.73-1.80%2,846,156
Dec 1, 20252.782.812.732.782.780.72%2,511,130
Nov 28, 20252.662.802.642.762.762.99%3,876,252
Nov 27, 20252.672.722.602.682.68-4,225,936
Nov 26, 20252.772.772.662.682.68-3.60%4,015,477
Nov 25, 20252.902.912.762.782.78-4.14%5,869,668
Nov 24, 20252.792.932.782.902.904.32%5,097,991
Nov 21, 20252.862.872.752.782.78-3.14%4,441,990
Nov 20, 20252.862.912.842.872.87-0.35%3,425,296
Nov 19, 20252.982.992.812.882.88-2.70%6,854,390
Nov 18, 20253.003.012.932.962.96-1.33%4,039,548
Nov 17, 20252.933.092.933.003.000.67%7,179,485
Nov 14, 20253.013.072.932.982.98-2.93%4,894,689
Nov 13, 20253.213.213.033.073.07-3.76%5,397,965
Nov 12, 20253.133.303.013.193.193.24%6,791,276
Nov 11, 20253.213.273.053.093.09-6.93%6,460,446
Nov 10, 20253.353.443.243.323.32-2.06%6,208,183
Nov 7, 20253.573.603.303.393.39-5.31%7,132,051
Nov 6, 20253.633.713.483.583.58-1.10%5,840,963
Nov 5, 20253.873.873.603.623.62-5.48%7,708,804
Nov 4, 20253.954.003.773.833.83-2.79%7,952,840
Nov 3, 20253.784.073.603.943.944.23%14,507,530
Oct 31, 20253.914.053.643.783.78-3.32%15,843,320
Oct 30, 20253.553.913.453.913.919.83%20,333,950
Oct 28, 20253.253.573.253.563.569.54%8,353,063
Oct 27, 20253.123.263.013.253.254.50%7,247,289
Oct 24, 20253.133.263.063.113.11-0.96%6,634,371
Oct 23, 20253.393.393.133.143.14-7.37%9,087,212
Oct 22, 20253.283.503.123.393.395.28%14,293,960
Oct 21, 20252.923.222.913.223.229.90%11,715,390
Oct 20, 20252.833.002.722.932.933.53%6,785,858
Oct 17, 20252.872.902.732.832.83-1.39%3,235,453
Oct 16, 20252.893.002.852.872.87-1.37%4,793,275
Oct 15, 20252.783.032.742.912.914.30%7,183,087
Oct 14, 20252.842.862.742.792.790.72%4,241,068
Oct 13, 20252.922.922.772.772.77-5.46%4,935,879
Oct 10, 20252.973.032.902.932.93-1.35%4,021,917
Oct 9, 20253.003.102.912.972.97-1.00%4,163,647
Oct 8, 20252.973.192.883.003.002.04%7,595,485
Oct 7, 20253.013.022.882.942.94-2.33%3,932,894
Oct 6, 20252.903.102.843.013.014.88%5,898,767
Oct 3, 20252.932.982.822.872.87-2.38%3,842,052
Oct 2, 20252.852.992.852.942.94-1.67%3,957,977
Oct 1, 20252.803.052.772.992.996.79%6,605,625
Sep 30, 20252.862.892.752.802.80-2.10%6,214,358
Sep 29, 20252.903.032.802.862.86-4.67%6,746,177
Sep 26, 20253.053.072.903.003.00-3.54%7,390,234
Sep 25, 20253.293.303.053.113.11-7.16%10,411,330
Sep 24, 20253.183.403.053.353.355.02%15,398,940
Sep 23, 20252.853.192.843.193.1910.00%15,161,030
Sep 22, 20252.842.982.812.902.902.11%7,229,444
Sep 19, 20252.752.912.702.842.841.79%6,258,535
Sep 18, 20252.812.962.702.792.79-0.71%6,377,846
Sep 17, 20252.903.002.752.812.81-3.10%8,870,661
Sep 16, 20252.752.982.712.902.903.57%8,031,471
Sep 15, 20252.672.902.562.802.804.87%6,827,292
Sep 12, 20252.532.792.432.672.675.12%10,349,650
Sep 11, 20252.642.642.502.542.54-3.42%4,173,320
Sep 10, 20252.592.652.532.632.632.73%5,434,289
Sep 9, 20252.692.752.552.562.56-4.83%8,301,032
Sep 8, 20252.722.832.652.692.69-6.92%8,124,462
Sep 5, 20252.993.152.852.892.89-3.34%16,800,680
Sep 4, 20252.702.992.572.992.999.93%21,200,520
Sep 3, 20252.522.732.442.722.728.37%13,796,050
Sep 2, 20252.532.642.412.512.51-1.18%7,633,794
Sep 1, 20252.492.602.462.542.542.01%6,029,007
Aug 29, 20252.552.642.482.492.49-2.73%4,641,075
Aug 28, 20252.562.652.522.562.56-6,955,054
Aug 27, 20252.662.692.532.562.56-3.76%7,466,846
Aug 26, 20252.712.802.662.662.66-6.34%10,705,510
Aug 25, 20252.592.842.572.842.849.65%17,008,360
Aug 22, 20252.502.762.382.592.592.78%12,807,300
Aug 21, 20252.522.532.472.522.521.20%5,799,842
Aug 20, 20252.532.542.472.492.49-1.97%3,687,388
Aug 19, 20252.472.612.352.542.542.83%10,962,290
Aug 18, 20252.442.522.372.472.472.49%5,589,065
Aug 15, 20252.372.462.322.412.410.42%4,158,054
Aug 14, 20252.432.502.382.402.40-2.83%4,528,203
Aug 13, 20252.452.542.392.472.470.41%6,423,081
Aug 12, 20252.382.462.312.462.462.50%5,625,450
Aug 11, 20252.452.472.372.402.40-2.04%5,659,662
Aug 8, 20252.532.532.432.452.45-3.92%4,293,079
Aug 7, 20252.492.582.482.552.551.59%5,513,989
Aug 6, 20252.502.542.402.512.51-0.79%5,869,080
Aug 5, 20252.512.632.482.532.53-1.56%5,981,489
Aug 4, 20252.482.642.392.572.572.80%10,959,650
Aug 1, 20252.632.632.502.502.50-4.94%7,484,201
Jul 31, 20252.602.772.602.632.631.15%7,139,930
Jul 30, 20252.772.772.602.602.60-6.14%7,498,473
Jul 29, 20252.802.912.722.772.77-3.15%9,966,119
Jul 28, 20252.852.972.732.862.86-1.04%11,084,840
Jul 25, 20252.632.912.552.892.899.06%15,118,250
Jul 24, 20252.682.762.552.652.65-2.21%11,186,490
Jul 23, 20252.802.902.622.712.71-3.21%14,666,460
Jul 22, 20252.572.802.502.802.808.95%15,982,160
Jul 21, 20252.322.572.222.572.579.83%15,870,000
Jul 18, 20252.382.392.272.342.34-3.31%11,942,090