Istanbul - Delayed Quote TRY

Hub Girisim Sermayesi Yatirim Ortakligi A.S. (HUBVC.IS)

Compare
2.3100
-0.0500
(-2.12%)
As of 1:57:13 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252.36002.40002.30002.31002.31001,742,946
Jan 17, 20252.38002.41002.34002.36002.36001,577,120
Jan 16, 20252.36002.41002.34002.36002.36001,191,800
Jan 15, 20252.45002.46002.35002.36002.36002,467,963
Jan 14, 20252.37002.50002.29002.46002.46003,913,250
Jan 13, 20252.44002.48002.32002.40002.40003,082,842
Jan 10, 20252.56002.56002.40002.45002.45005,132,770
Jan 9, 2025 400:100 Stock Splits
Jan 9, 20252.30002.56002.30002.56002.56007,836,988
Jan 8, 20252.30752.35002.25752.32752.32752,305,052
Jan 7, 20252.33252.36252.28752.30502.30502,688,400
Jan 6, 20252.32502.40002.28252.33252.33252,952,336
Jan 3, 20252.35252.36502.29752.32502.32502,494,536
Jan 2, 20252.39502.42002.26502.34502.34503,353,932
Dec 31, 20242.50002.51002.37502.38502.385012,177,396
Dec 30, 20242.43502.58502.37502.47502.475035,284,644
Dec 27, 20242.37752.57002.37752.41252.412568,259,000
Dec 26, 20242.35502.42002.33502.33752.337510,095,516
Dec 25, 20242.32752.42002.30752.35502.35505,321,972
Dec 24, 20242.36002.37502.25252.31752.31755,035,396
Dec 23, 20242.43502.47502.34252.36002.36007,027,724
Dec 20, 20242.50752.55002.40252.42502.42508,297,204
Dec 19, 20242.45252.57502.45252.51252.512512,112,636
Dec 18, 20242.48252.58252.45252.46002.460010,022,772
Dec 17, 20242.50002.51252.43002.47752.47755,958,260
Dec 16, 20242.54252.58752.49002.49002.49007,902,344
Dec 13, 20242.55752.57002.48502.55752.55758,932,316
Dec 12, 20242.46752.61502.46752.56252.562514,771,032
Dec 11, 20242.52752.57502.45002.45002.45007,265,176
Dec 10, 20242.64252.64752.54252.55252.55257,506,884
Dec 9, 20242.55502.69502.52002.61002.610013,757,804
Dec 6, 20242.58002.63252.51002.52502.525010,052,732
Dec 5, 20242.50002.74502.48252.58002.580042,807,420
Dec 4, 20242.55252.57502.47252.49752.497510,588,240
Dec 3, 20242.59502.68002.53252.55252.552512,686,000
Dec 2, 20242.58502.77502.57002.57752.577527,690,504
Nov 29, 20242.62002.76502.51502.58502.585042,810,840
Nov 28, 20242.31502.54502.29502.54502.545022,890,956
Nov 27, 20242.34752.37252.30252.31502.31504,997,912
Nov 26, 20242.41752.42002.35002.35002.35008,525,856
Nov 25, 20242.38252.57252.38252.43752.437531,459,744
Nov 22, 20242.14002.34502.10752.34502.345023,605,992
Nov 21, 20242.08752.13752.05002.13252.13253,505,944
Nov 20, 20242.16002.18252.05252.09752.09754,968,544
Nov 19, 20242.20752.23752.11502.12752.12757,182,164
Nov 18, 20242.12502.26502.12002.21752.217518,744,672
Nov 15, 20242.01752.22001.99752.12502.125025,511,408
Nov 14, 20241.98752.02001.92502.02002.02004,135,096
Nov 13, 20241.98752.00001.95251.99251.99253,998,056
Nov 12, 20242.05002.05001.98001.98751.98753,161,764
Nov 11, 20241.97502.05001.97502.05002.05005,106,600
Nov 8, 20241.95002.00001.93001.97501.97506,294,036
Nov 7, 20241.96751.97251.92251.94251.94252,758,876
Nov 6, 20241.98751.99001.94251.96001.96004,180,160
Nov 5, 20241.90252.02251.87751.93501.93509,799,892
Nov 4, 20241.94751.95251.88251.90001.90004,305,728
Nov 1, 20241.99252.02251.94501.96001.96004,607,416
Oct 31, 20242.04252.04751.98751.99251.99255,213,276
Oct 30, 20242.06252.06252.01502.04002.04003,929,932
Oct 28, 20242.02002.04502.00752.01502.0150848,260
Oct 25, 20242.00752.06752.00252.02002.02002,970,040
Oct 24, 20241.97752.02751.97752.01002.01002,928,948
Oct 23, 20242.01502.03001.96751.96751.96753,885,152
Oct 22, 20242.01002.04002.00002.01502.01503,077,572
Oct 21, 20242.01502.04752.00502.00752.00753,002,012
Oct 18, 20242.11002.14502.00752.01252.01254,382,096
Oct 17, 20242.08752.12002.05752.09252.09255,483,700
Oct 16, 20242.11252.15002.04252.07752.07754,687,624
Oct 15, 20242.10502.17252.08252.10502.10505,081,572
Oct 14, 20242.16252.16252.00002.10502.105011,142,096
Oct 11, 20242.20002.28502.12502.12502.125012,417,492
Oct 10, 20242.19502.31252.13252.20002.200020,566,604
Oct 9, 20242.23752.29252.10252.15252.152512,411,028
Oct 8, 20242.10002.36252.09252.22002.220039,316,160
Oct 7, 20241.98752.17251.98752.17252.172516,535,056
Oct 4, 20241.95252.00251.92501.97501.97503,177,128
Oct 3, 20241.97002.01001.88251.95001.95003,077,396
Oct 2, 20241.98002.03501.94751.97501.97504,877,200
Oct 1, 20242.17002.18752.00752.03252.03254,962,104
Sep 30, 20242.16502.23002.15002.17252.17254,981,572
Sep 27, 20242.15002.16752.12752.16752.16752,352,436
Sep 26, 20242.17502.20002.14002.15002.15003,355,864
Sep 25, 20242.19502.21252.13752.18502.18503,034,284
Sep 24, 20242.22502.22502.18002.18252.18253,837,684
Sep 23, 20242.25752.25752.17252.20752.20756,618,900
Sep 20, 20242.27252.29752.24502.27502.27503,940,756
Sep 19, 20242.27502.28252.23002.27752.27755,284,456
Sep 18, 20242.27252.30252.22502.25752.25753,996,728
Sep 17, 20242.28252.29252.25002.25252.25253,199,312
Sep 16, 20242.31252.31252.25502.25502.25504,137,292
Sep 13, 20242.22502.32002.22502.31252.31255,342,444
Sep 12, 20242.27502.33002.16502.22252.22255,883,880
Sep 11, 20242.41252.41752.23752.25252.25259,147,708
Sep 10, 20242.48752.50002.37502.40002.40003,843,816
Sep 9, 20242.49002.52502.46252.47752.47754,375,596
Sep 6, 20242.53002.57002.47752.50002.50002,981,444
Sep 5, 20242.46252.55002.46252.51002.51005,045,376
Sep 4, 20242.53502.54002.45002.46252.46256,942,072
Sep 3, 20242.56252.59252.52752.53252.53255,563,612
Sep 2, 20242.52752.57002.52752.53752.53755,275,060
Aug 29, 20242.50002.59502.48752.52252.52257,359,536
Aug 28, 20242.52502.54752.48002.50252.50253,640,472
Aug 27, 20242.49502.58752.46002.51752.51755,957,016
Aug 26, 20242.58502.60002.46002.49252.49258,543,316
Aug 23, 20242.49502.65752.47252.54252.542519,664,768
Aug 22, 20242.49752.53752.46002.48752.48753,361,300
Aug 21, 20242.49502.51002.46252.49752.49754,165,344
Aug 20, 20242.54752.54752.42502.46752.46755,254,568
Aug 19, 20242.55752.55752.43502.54752.54755,633,316
Aug 16, 20242.56002.59002.50502.50502.50505,611,568
Aug 15, 20242.57502.57502.49252.54752.547511,919,852
Aug 14, 20242.53502.61752.46502.46502.46508,260,176
Aug 13, 20242.53002.54752.47002.51252.51255,194,396
Aug 12, 20242.57752.61252.49252.51502.51507,043,544
Aug 9, 20242.67502.70252.54752.56252.56256,071,300
Aug 8, 20242.64252.83252.64252.66502.665015,052,092
Aug 7, 20242.70752.71502.65002.66502.66504,292,332
Aug 6, 20242.63252.75002.58252.71252.71256,956,600
Aug 5, 20242.67502.67502.52002.57502.57505,390,552
Aug 2, 20242.84752.92252.73502.77252.77255,632,144
Aug 1, 20242.85002.89502.83752.86002.86005,041,628
Jul 31, 20242.85502.88002.76252.83752.83756,696,164
Jul 30, 20242.92002.95002.85002.85002.85008,781,512
Jul 29, 20243.07003.07002.88752.88752.88756,912,792
Jul 26, 20243.08753.08753.00753.03003.03004,651,800
Jul 25, 20243.01003.12252.99503.05503.05505,631,620
Jul 24, 20243.11253.15003.05253.07503.07506,605,804
Jul 23, 20243.15253.30003.05503.07503.075011,205,436
Jul 22, 20243.27503.32503.12753.15253.15258,506,848
Jul 19, 20243.34003.44753.22503.23753.237511,743,800
Jul 18, 20243.30253.42503.29003.33253.33257,559,500
Jul 17, 20243.28003.42253.23753.30253.30259,912,428
Jul 16, 20243.41003.47753.25003.27003.270015,537,616
Jul 12, 20243.10753.38253.07503.32503.325022,737,340
Jul 11, 20242.99753.12002.96503.09753.097511,004,640
Jul 10, 20242.99753.00752.87752.94752.94758,881,608
Jul 9, 20242.97003.20752.97003.00003.000023,983,068
Jul 8, 20242.74753.02002.71252.95002.950017,304,532
Jul 5, 20242.73502.80002.68752.74752.74754,506,972
Jul 4, 20242.63002.74002.60502.73502.73504,206,016
Jul 3, 20242.68252.74752.59002.63002.63003,685,696
Jul 2, 20242.57502.78502.46002.67502.675011,057,112
Jul 1, 20242.67502.72502.50002.57502.57506,201,456
Jun 28, 20242.71752.74752.62752.65252.65254,188,268
Jun 27, 20242.62752.71252.62752.66252.66253,028,848
Jun 26, 20242.79502.82002.59252.62752.62759,039,480
Jun 25, 20242.86752.87752.72502.72502.72506,768,588
Jun 24, 20242.81752.99252.78252.87752.877511,210,400
Jun 21, 20242.81502.86252.79252.81752.81753,766,092
Jun 20, 20242.70752.89502.69502.81502.81507,101,204
Jun 14, 20242.54502.74752.54502.69502.695010,041,864
Jun 13, 20242.56502.57752.52252.54002.54005,166,516
Jun 12, 20242.56002.61252.51252.51752.517514,947,000
Jun 11, 20242.66752.80002.58252.71752.71758,210,444
Jun 10, 20242.71252.71252.61752.64752.64753,613,856
Jun 7, 20242.80752.80752.70252.73252.73255,107,924
Jun 6, 20242.81002.86752.67002.75252.75255,786,100
Jun 5, 20242.90752.90752.77002.79502.79507,394,864
Jun 4, 20242.88752.97502.87002.88752.88757,248,012
Jun 3, 20242.94752.96752.84252.88752.88756,454,544
May 31, 20242.96253.05002.88752.93502.93508,040,692
May 30, 20242.95752.98002.83252.95002.95009,400,012
May 29, 20243.05253.08252.93002.95002.95009,065,668
May 28, 20242.95503.12002.95503.07753.07759,309,076
May 27, 20243.13503.15752.94502.94502.94509,453,804
May 24, 20243.14003.30003.11253.13253.132519,225,564
May 23, 20243.15753.25003.05253.13753.137522,884,700
May 22, 20242.83503.10752.75003.10753.107524,001,056
May 21, 20242.98502.99502.81252.82502.82508,290,112
May 20, 20242.88753.01252.83252.97502.97509,621,740
May 17, 20242.80752.95002.77252.89002.890011,774,884
May 16, 20242.75502.87252.74752.81252.81257,965,496
May 15, 20242.78752.81002.72502.75002.75007,718,280
May 14, 20242.80252.83002.75002.78502.78505,630,716
May 13, 20242.92502.94502.77252.77252.77257,475,904
May 10, 20243.03503.06002.88502.95002.95008,053,336
May 9, 20243.15253.21253.06503.07503.07509,525,552
May 8, 20243.08003.23003.08003.14253.142518,203,956
May 7, 20243.04503.12753.01753.07253.072512,500,264
May 6, 20243.01003.10752.97753.02253.022516,425,628
May 3, 20242.90003.07002.88503.00003.000020,471,680
May 2, 20242.85252.96752.85002.87502.87508,879,248
Apr 30, 20242.98752.99002.82752.85002.85009,301,488
Apr 29, 20243.10003.12752.94752.97502.975010,812,332
Apr 26, 20243.08253.14503.06253.10253.102512,997,848
Apr 25, 20243.11253.20753.05753.07503.075014,071,420
Apr 24, 20243.18753.24003.09503.10753.107518,815,340
Apr 22, 20243.16253.29003.15253.15253.152514,014,784
Apr 19, 20243.18753.31003.15003.17003.170013,523,728
Apr 18, 20243.27503.31253.17253.18753.187516,783,508
Apr 17, 20243.05003.27753.05003.23753.237523,266,336
Apr 16, 20243.04253.12502.93253.04753.047513,105,276
Apr 15, 20242.91253.10502.76753.04503.045011,319,596
Apr 9, 20242.90002.90002.90002.90002.9000-
Apr 8, 20242.73502.99752.73502.90002.900010,714,580
Apr 5, 20242.67502.83752.65252.73502.735011,758,924
Apr 4, 20242.62502.72502.61002.61502.61508,764,080
Apr 3, 20242.67502.81502.45252.62502.625014,418,752
Apr 2, 20242.57502.73002.45002.63752.637519,859,460
Apr 1, 20242.94252.99752.67002.67002.670013,343,884
Mar 29, 20242.90503.02252.85002.96502.965014,063,464
Mar 28, 20242.94752.96252.82502.88752.88756,277,724
Mar 27, 20242.91752.97752.82002.87502.87506,921,316
Mar 26, 20243.02003.07502.88252.91502.91509,330,360
Mar 25, 20243.26753.31003.00003.00003.000015,525,076
Mar 22, 20243.35003.45003.25503.26253.262511,039,796
Mar 21, 20243.39753.44003.23253.25003.25009,918,112
Mar 20, 20243.19003.50003.16753.39503.395027,071,776
Mar 19, 20243.03003.19003.00253.19003.190010,162,072
Mar 18, 20243.35003.36253.03003.03003.030012,538,444
Mar 15, 20243.28753.41003.22003.32003.320012,914,592
Mar 14, 20243.17003.45753.15503.29003.290022,867,768
Mar 13, 20243.17503.24003.01753.14503.145010,066,036
Mar 12, 20243.24503.34503.12503.14003.140012,259,948
Mar 11, 20243.47003.47503.21253.22503.225012,411,104
Mar 8, 20243.47503.53003.35253.43503.435016,317,020
Mar 7, 20243.21253.52003.20753.47003.470025,851,360
Mar 6, 20243.27503.37253.13753.20753.207514,303,412
Mar 5, 20243.31503.46253.25003.27503.275014,751,288
Mar 4, 20243.27503.37503.21503.31503.315015,469,164
Mar 1, 20243.54753.54753.25003.27253.272519,525,064
Feb 29, 20243.40253.57253.34753.48503.485024,305,532
Feb 28, 20243.46753.66253.38753.40253.402527,461,576
Feb 27, 20243.67503.69003.40003.47003.470035,319,580
Feb 26, 20243.66503.87753.54253.67503.675053,630,544
Feb 23, 20243.86753.89253.54753.63753.637539,356,684
Feb 22, 20243.75254.14253.75003.86753.867591,161,012
Feb 21, 20244.02504.36503.90003.90003.900080,656,240
Feb 20, 20243.61253.97003.54503.97003.970048,238,548
Feb 19, 20243.66753.80003.51003.61003.610023,073,456
Feb 16, 20243.86003.90003.62253.62253.622558,421,512
Feb 15, 20243.43753.74253.42753.74253.742521,969,288
Feb 14, 20243.36253.55253.24253.40253.402528,924,856
Feb 13, 20243.25003.50003.12753.36253.362554,568,744
Feb 12, 20243.29503.33753.14503.18753.187519,735,288
Feb 9, 20243.24753.32503.16253.28753.287518,556,348
Feb 8, 20243.25503.40003.11753.18753.187527,556,780
Feb 7, 20243.12253.36253.10003.25003.250032,747,212
Feb 6, 20243.04003.26502.98753.10253.102541,915,916
Feb 5, 20243.12503.38253.02253.02503.025077,875,032
Feb 2, 20242.79753.07502.76753.07503.075041,638,196
Feb 1, 20242.58502.84252.58502.79752.797542,742,580
Jan 31, 20242.50002.69752.47252.58502.585023,933,852
Jan 30, 20242.40252.55502.35502.49252.492523,345,040
Jan 29, 20242.42002.49502.40002.40252.402512,849,348
Jan 26, 20242.34252.47502.25002.42002.420019,706,304
Jan 25, 20242.31502.41002.23502.32752.327530,319,768
Jan 24, 20242.11252.30002.08002.30002.300025,557,088
Jan 23, 20242.15502.17252.07752.09252.092515,912,252
Jan 22, 20242.14752.18502.12002.15002.150010,001,320

Related Tickers

PRDGS.IS Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi
5.70
+5.36%
 
GLCVY.IS Gelecek Varlik Yönetimi Anonim Sirketi
53.50
+4.29%
 
ICUGS.IS ICU Girisim Sermayesi Yatirim Ortakligi A.S.
26.98
+0.82%
 
VKFYO.IS Vakif Menkul Kiymet Yatirim Ortakligi A.S.
18.30
-0.38%
 
COSMO.IS Cosmos Yatirim Holding Anonim Sirketi
115.40
+0.35%
 
MARKA.IS Marka Yatirim Holding A.S.
48.72
-0.57%
 
GOZDE.IS Gozde Girisim Sermayesi Yatirim Ortakligi A.S.
25.54
+2.74%
 
YESIL.IS Yesil Yatirim Holding Anonim Sirketi
2.0200
+1.51%
 
EUYO.IS Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi
13.33
+1.76%
 
DAGHL.IS Dagi Yatirim Holding A.S.
15.88
-0.75%