Skip to main content
Hub Girisim Sermayesi Yatirim Ortakligi A.S. (IST:HUBVC)
Turkey flag Turkey · Delayed Price · Currency is TRY
4.700
-0.100 (-2.08%)
Last updated: Mar 6, 2026, 2:26 PM GMT+3

IST:HUBVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264.804.904.674.804.80-3,613,616
Mar 4, 20264.504.824.404.804.805.03%4,203,677
Mar 3, 20264.264.574.184.574.573.16%5,385,112
Mar 2, 20264.424.704.234.434.43-5.74%7,781,442
Feb 27, 20264.664.714.524.704.700.86%4,118,751
Feb 26, 20264.624.794.504.664.660.65%2,252,892
Feb 25, 20264.904.914.484.634.63-3.74%5,292,496
Feb 24, 20264.674.914.504.814.813.00%6,992,473
Feb 23, 20264.324.684.324.674.678.60%7,816,413
Feb 20, 20264.144.394.084.304.303.86%4,817,013
Feb 19, 20264.174.294.084.144.14-1.43%4,643,049
Feb 18, 20264.234.464.064.204.20-0.71%5,175,202
Feb 17, 20264.074.294.004.234.230.95%5,988,673
Feb 16, 20264.224.404.054.194.19-0.71%5,736,468
Feb 13, 20264.104.354.104.224.220.48%5,102,171
Feb 12, 20264.094.264.004.204.202.69%5,999,343
Feb 11, 20263.814.103.754.094.096.51%7,559,736
Feb 10, 20263.894.003.743.843.84-1.29%7,955,443
Feb 9, 20263.613.923.533.893.897.16%10,787,230
Feb 6, 20263.313.653.293.633.639.34%10,173,240
Feb 5, 20263.393.463.303.323.32-3.77%4,841,108
Feb 4, 20263.503.673.383.453.45-2.82%9,401,437
Feb 3, 20263.243.553.243.553.559.91%11,463,980
Feb 2, 20263.043.243.013.233.234.53%5,506,819
Jan 30, 20262.973.132.923.093.094.04%4,007,141
Jan 29, 20263.043.042.922.972.97-1.00%6,840,650
Jan 28, 20262.993.202.963.003.000.33%7,409,412
Jan 27, 20262.973.102.962.992.990.67%6,567,458
Jan 26, 20262.793.082.792.972.976.07%10,235,630
Jan 23, 20262.722.812.642.802.802.56%5,938,741
Jan 22, 20262.562.732.512.732.736.64%5,146,477
Jan 21, 20262.492.582.472.562.562.81%3,439,825
Jan 20, 20262.522.522.472.492.49-1.19%2,534,297
Jan 19, 20262.542.592.482.522.52-0.79%4,475,950
Jan 16, 20262.562.562.492.542.54-0.78%3,667,541
Jan 15, 20262.532.582.512.562.561.19%2,315,726
Jan 14, 20262.592.592.522.532.53-2.69%3,842,916
Jan 13, 20262.642.662.572.602.60-1.89%2,937,500
Jan 12, 20262.762.762.612.652.65-3.99%5,556,556
Jan 9, 20262.622.802.622.762.764.15%5,478,979
Jan 8, 20262.732.742.602.652.65-3.64%4,352,155
Jan 7, 20262.802.882.682.752.75-1.79%5,086,508
Jan 6, 20262.622.872.612.802.806.87%5,295,597
Jan 5, 20262.702.732.602.622.62-3.32%5,135,770
Jan 2, 20262.462.732.452.712.718.84%6,620,921
Dec 31, 20252.542.542.462.492.49-1.58%2,426,552
Dec 30, 20252.452.602.442.532.532.02%3,457,203
Dec 29, 20252.472.582.432.482.48-0.40%2,376,621
Dec 26, 20252.442.562.382.492.492.47%4,031,153
Dec 25, 20252.512.512.422.432.43-2.80%3,524,629
Dec 24, 20252.582.592.502.502.50-3.47%4,314,549
Dec 23, 20252.642.672.522.592.59-1.89%2,169,847
Dec 22, 20252.642.712.612.642.64-0.38%2,431,149
Dec 19, 20252.642.672.612.652.650.38%2,389,814
Dec 18, 20252.662.682.622.642.64-0.75%2,216,897
Dec 17, 20252.712.742.652.662.66-2.21%3,490,602
Dec 16, 20252.682.772.662.722.721.87%4,493,485
Dec 15, 20252.622.762.622.672.67-4.30%6,250,551
Dec 12, 20252.822.862.742.792.79-2.79%6,968,463
Dec 11, 20252.913.042.762.872.87-13,180,630
Dec 10, 20252.622.872.622.872.879.96%8,975,308
Dec 9, 20252.642.662.602.612.61-1.14%3,291,907
Dec 8, 20252.682.732.632.642.64-1.86%4,833,124
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