HUBVC
HUB GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş.
15:10:01
2.91 ₺
-0.030 (%-1.02)
Previous Close: 2.94·
Volatility: 3.740
Day Low₺2.84
Day High₺2.95
Market Data
Spot Rate
B:2.91
A:2.92
Week over week (WoW)
-4.59%
Month over month (MoM)
-22.19%
Year to date (YTD)
+16.87%
Year over year (YoY)
+80.75%
HUBVC: HUB GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.6567
CLOSE 1.6516
Low
LOW 0.905
High
HIGH 2.9125
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 1.7625 | 1.7775 | 1.7425 | 1.7475 |
| 01/02/2023 | 1.755 | 1.7575 | 1.6875 | 1.6975 |
| 01/03/2023 | 1.6975 | 1.7025 | 1.615 | 1.64 |
| 01/04/2023 | 1.64 | 1.6475 | 1.485 | 1.485 |
| 01/05/2023 | 1.4925 | 1.6 | 1.4575 | 1.6 |
| 01/08/2023 | 1.6025 | 1.6175 | 1.5225 | 1.5375 |
| 01/09/2023 | 1.535 | 1.575 | 1.4375 | 1.4525 |
| 01/10/2023 | 1.4525 | 1.4675 | 1.325 | 1.345 |
| 01/11/2023 | 1.3525 | 1.4025 | 1.29 | 1.365 |
| 01/12/2023 | 1.35 | 1.44 | 1.34 | 1.44 |
| 01/15/2023 | 1.4475 | 1.5075 | 1.425 | 1.5075 |
| 01/16/2023 | 1.5075 | 1.53 | 1.4625 | 1.5275 |
| 01/17/2023 | 1.5275 | 1.53 | 1.485 | 1.52 |
| 01/18/2023 | 1.515 | 1.55 | 1.4925 | 1.525 |
| 01/19/2023 | 1.5325 | 1.5625 | 1.51 | 1.56 |
| 01/22/2023 | 1.565 | 1.5875 | 1.505 | 1.575 |
| 01/23/2023 | 1.5725 | 1.5725 | 1.5075 | 1.555 |
| 01/24/2023 | 1.555 | 1.555 | 1.4525 | 1.5275 |
| 01/25/2023 | 1.5125 | 1.5225 | 1.4775 | 1.5175 |
| 01/26/2023 | 1.4975 | 1.515 | 1.44 | 1.515 |
| 01/29/2023 | 1.4975 | 1.5025 | 1.46 | 1.485 |
| 01/30/2023 | 1.4775 | 1.4775 | 1.4225 | 1.435 |
| 01/31/2023 | 1.4425 | 1.4425 | 1.33 | 1.3675 |
| 02/01/2023 | 1.3675 | 1.3675 | 1.245 | 1.325 |
| 02/02/2023 | 1.3425 | 1.3775 | 1.2975 | 1.375 |
| 02/05/2023 | 1.3125 | 1.365 | 1.265 | 1.335 |
| 02/06/2023 | 1.32 | 1.32 | 1.21 | 1.225 |
| 02/14/2023 | 1.2 | 1.3475 | 1.1625 | 1.3375 |
| 02/15/2023 | 1.3475 | 1.47 | 1.2575 | 1.305 |
| 02/16/2023 | 1.2925 | 1.2925 | 1.2525 | 1.2675 |
| 02/19/2023 | 1.27 | 1.3075 | 1.2525 | 1.2975 |
| 02/20/2023 | 1.2975 | 1.375 | 1.2725 | 1.36 |
| 02/21/2023 | 1.3575 | 1.3575 | 1.28 | 1.31 |
| 02/22/2023 | 1.3075 | 1.3475 | 1.2925 | 1.3475 |
| 02/23/2023 | 1.35 | 1.35 | 1.305 | 1.33 |
| 02/26/2023 | 1.33 | 1.3725 | 1.3125 | 1.3725 |
| 02/27/2023 | 1.37 | 1.4275 | 1.3475 | 1.38 |
| 02/28/2023 | 1.385 | 1.435 | 1.38 | 1.4175 |
| 03/01/2023 | 1.3575 | 1.375 | 1.29 | 1.3 |
| 03/02/2023 | 1.3 | 1.305 | 1.235 | 1.2675 |
| 03/05/2023 | 1.2575 | 1.2875 | 1.2575 | 1.2775 |
| 03/06/2023 | 1.285 | 1.2875 | 1.265 | 1.2775 |
| 03/07/2023 | 1.2775 | 1.28 | 1.2575 | 1.2775 |
| 03/08/2023 | 1.275 | 1.305 | 1.265 | 1.305 |
| 03/09/2023 | 1.305 | 1.305 | 1.27 | 1.2775 |
| 03/12/2023 | 1.2775 | 1.29 | 1.2625 | 1.2625 |
| 03/13/2023 | 1.2625 | 1.265 | 1.2175 | 1.22 |
| 03/14/2023 | 1.225 | 1.245 | 1.1775 | 1.1875 |
| 03/15/2023 | 1.2 | 1.2425 | 1.185 | 1.2425 |
| 03/16/2023 | 1.25 | 1.2525 | 1.22 | 1.225 |
| 03/19/2023 | 1.225 | 1.225 | 1.175 | 1.1775 |
| 03/20/2023 | 1.1825 | 1.185 | 1.125 | 1.15 |
| 03/21/2023 | 1.1525 | 1.1725 | 1.145 | 1.155 |
| 03/22/2023 | 1.16 | 1.185 | 1.16 | 1.175 |
| 03/23/2023 | 1.175 | 1.2125 | 1.1725 | 1.2025 |
| 03/26/2023 | 1.2025 | 1.225 | 1.19 | 1.205 |
| 03/27/2023 | 1.205 | 1.2175 | 1.15 | 1.155 |
| 03/28/2023 | 1.155 | 1.1575 | 1.105 | 1.15 |
| 03/29/2023 | 1.15 | 1.1725 | 1.14 | 1.145 |
| 03/30/2023 | 1.14 | 1.1425 | 1.0875 | 1.0925 |
| 04/02/2023 | 1.1 | 1.1 | 1.0475 | 1.0575 |
| 04/03/2023 | 1.0625 | 1.0825 | 1.05 | 1.07 |
| 04/04/2023 | 1.0775 | 1.1125 | 1.07 | 1.095 |
| 04/05/2023 | 1.095 | 1.1125 | 1.08 | 1.0825 |
| 04/06/2023 | 1.095 | 1.1275 | 1.0775 | 1.085 |
| 04/09/2023 | 1.09 | 1.1025 | 1.0875 | 1.0975 |
| 04/10/2023 | 1.1075 | 1.1225 | 1.095 | 1.105 |
| 04/11/2023 | 1.1075 | 1.215 | 1.105 | 1.215 |
| 04/12/2023 | 1.2775 | 1.335 | 1.25 | 1.335 |
| 04/13/2023 | 1.2875 | 1.3625 | 1.225 | 1.245 |
| 04/16/2023 | 1.25 | 1.2575 | 1.1775 | 1.1875 |
| 04/17/2023 | 1.1875 | 1.2775 | 1.18 | 1.205 |
| 04/18/2023 | 1.18 | 1.2175 | 1.16 | 1.18 |
| 04/19/2023 | 1.185 | 1.185 | 1.14 | 1.1425 |
| 04/23/2023 | 1.15 | 1.19 | 1.1375 | 1.145 |
| 04/24/2023 | 1.1475 | 1.165 | 1.1125 | 1.1175 |
| 04/25/2023 | 1.1175 | 1.145 | 1.0875 | 1.09 |
| 04/26/2023 | 1.09 | 1.1075 | 1.05 | 1.08 |
| 04/27/2023 | 1.085 | 1.095 | 1.0325 | 1.0425 |
| 05/01/2023 | 1.045 | 1.05 | 0.975 | 0.9775 |
| 05/02/2023 | 0.975 | 0.975 | 0.92 | 0.945 |
| 05/03/2023 | 0.9525 | 0.99 | 0.9375 | 0.965 |
| 05/04/2023 | 0.965 | 0.975 | 0.9375 | 0.9425 |
| 05/07/2023 | 0.945 | 1.0125 | 0.9325 | 0.9875 |
| 05/08/2023 | 0.9875 | 1.0025 | 0.945 | 0.95 |
| 05/09/2023 | 0.94 | 0.9975 | 0.925 | 0.93 |
| 05/10/2023 | 0.905 | 0.975 | 0.905 | 0.9525 |
| 05/11/2023 | 0.96 | 1.0125 | 0.95 | 0.9775 |
| 05/14/2023 | 0.94 | 1.045 | 0.94 | 0.9775 |
| 05/15/2023 | 0.9775 | 1.0425 | 0.95 | 1.02 |
| 05/16/2023 | 1.04 | 1.075 | 1.0175 | 1.04 |
| 05/17/2023 | 1.0375 | 1.05 | 0.9875 | 0.9925 |
| 05/21/2023 | 0.9925 | 1.015 | 0.975 | 0.995 |
| 05/22/2023 | 0.995 | 1.015 | 0.9875 | 1.005 |
| 05/23/2023 | 1.015 | 1.0275 | 0.9925 | 1.0125 |
| 05/24/2023 | 1.0125 | 1.05 | 1.01 | 1.0325 |
| 05/25/2023 | 1.0325 | 1.045 | 1 | 1.04 |
| 05/28/2023 | 1.05 | 1.085 | 1.0325 | 1.0825 |
| 05/29/2023 | 1.0875 | 1.1275 | 1.085 | 1.125 |
| 05/30/2023 | 1.1375 | 1.155 | 1.1125 | 1.1275 |
| 05/31/2023 | 1.1275 | 1.165 | 1.1175 | 1.16 |
| 06/01/2023 | 1.16 | 1.1925 | 1.15 | 1.165 |
| 06/04/2023 | 1.165 | 1.2 | 1.165 | 1.18 |
| 06/05/2023 | 1.1875 | 1.2125 | 1.16 | 1.18 |
| 06/06/2023 | 1.18 | 1.1975 | 1.165 | 1.1825 |
| 06/07/2023 | 1.1875 | 1.2075 | 1.1375 | 1.16 |
| 06/08/2023 | 1.1625 | 1.165 | 1.1375 | 1.1525 |
| 06/11/2023 | 1.1525 | 1.1875 | 1.1525 | 1.1625 |
| 06/12/2023 | 1.1675 | 1.17 | 1.1125 | 1.1125 |
| 06/13/2023 | 1.115 | 1.1525 | 1.1 | 1.1125 |
| 06/14/2023 | 1.12 | 1.2225 | 1.1125 | 1.2225 |
| 06/15/2023 | 1.245 | 1.245 | 1.1625 | 1.165 |
| 06/18/2023 | 1.1675 | 1.1675 | 1.11 | 1.1175 |
| 06/19/2023 | 1.1125 | 1.1875 | 1.1025 | 1.13 |
| 06/20/2023 | 1.1425 | 1.155 | 1.1075 | 1.1075 |
| 06/21/2023 | 1.11 | 1.14 | 1.1025 | 1.1375 |
| 06/22/2023 | 1.14 | 1.25 | 1.1375 | 1.1625 |
| 06/25/2023 | 1.165 | 1.255 | 1.16 | 1.2525 |
| 06/26/2023 | 1.265 | 1.27 | 1.225 | 1.2325 |
| 07/02/2023 | 1.2325 | 1.2875 | 1.2325 | 1.265 |
| 07/03/2023 | 1.265 | 1.3075 | 1.24 | 1.2925 |
| 07/04/2023 | 1.2925 | 1.3125 | 1.2675 | 1.2925 |
| 07/05/2023 | 1.295 | 1.31 | 1.2825 | 1.295 |
| 07/06/2023 | 1.2925 | 1.325 | 1.28 | 1.31 |
| 07/09/2023 | 1.3275 | 1.36 | 1.3125 | 1.3525 |
| 07/10/2023 | 1.3625 | 1.3725 | 1.3125 | 1.345 |
| 07/11/2023 | 1.3425 | 1.4 | 1.31 | 1.3725 |
| 07/12/2023 | 1.375 | 1.39 | 1.3325 | 1.3475 |
| 07/13/2023 | 1.3525 | 1.43 | 1.3475 | 1.395 |
| 07/16/2023 | 1.3425 | 1.4225 | 1.3425 | 1.4125 |
| 07/17/2023 | 1.4125 | 1.4675 | 1.3825 | 1.395 |
| 07/18/2023 | 1.3775 | 1.455 | 1.36 | 1.425 |
| 07/19/2023 | 1.4325 | 1.4675 | 1.4075 | 1.455 |
| 07/20/2023 | 1.475 | 1.475 | 1.425 | 1.445 |
| 07/23/2023 | 1.455 | 1.4875 | 1.43 | 1.4375 |
| 07/24/2023 | 1.44 | 1.445 | 1.39 | 1.4225 |
| 07/25/2023 | 1.425 | 1.4625 | 1.415 | 1.455 |
| 07/26/2023 | 1.455 | 1.5875 | 1.45 | 1.515 |
| 07/27/2023 | 1.515 | 1.5375 | 1.4525 | 1.485 |
| 07/30/2023 | 1.505 | 1.5125 | 1.475 | 1.4775 |
| 07/31/2023 | 1.48 | 1.4925 | 1.4325 | 1.445 |
| 08/01/2023 | 1.445 | 1.505 | 1.425 | 1.4925 |
| 08/02/2023 | 1.485 | 1.5175 | 1.4625 | 1.47 |
| 08/03/2023 | 1.475 | 1.52 | 1.4625 | 1.5025 |
| 08/06/2023 | 1.505 | 1.5425 | 1.4875 | 1.5325 |
| 08/07/2023 | 1.535 | 1.595 | 1.5 | 1.555 |
| 08/08/2023 | 1.5625 | 1.6 | 1.53 | 1.545 |
| 08/09/2023 | 1.5375 | 1.545 | 1.42 | 1.43 |
| 08/10/2023 | 1.435 | 1.5625 | 1.395 | 1.52 |
| 08/13/2023 | 1.565 | 1.5825 | 1.5125 | 1.525 |
| 08/14/2023 | 1.525 | 1.6225 | 1.4925 | 1.5925 |
| 08/15/2023 | 1.5925 | 1.65 | 1.5425 | 1.6275 |
| 08/16/2023 | 1.6625 | 1.7375 | 1.66 | 1.71 |
| 08/17/2023 | 1.71 | 1.88 | 1.6675 | 1.88 |
| 08/20/2023 | 1.92 | 2.0675 | 1.825 | 2.0675 |
| 08/21/2023 | 2.125 | 2.2725 | 2.08 | 2.2725 |
| 08/22/2023 | 2.3825 | 2.45 | 2.17 | 2.17 |
| 08/23/2023 | 2.17 | 2.2 | 1.955 | 1.97 |
| 08/24/2023 | 1.925 | 2.1375 | 1.9225 | 2.045 |
| 08/27/2023 | 2.0725 | 2.1225 | 2.0025 | 2.0175 |
| 08/28/2023 | 2.0075 | 2.0075 | 1.93 | 1.96 |
| 08/30/2023 | 1.96 | 2.155 | 1.96 | 2.155 |
| 08/31/2023 | 2.23 | 2.3675 | 2.1225 | 2.235 |
| 09/03/2023 | 2.285 | 2.3175 | 2.1525 | 2.1525 |
| 09/04/2023 | 2.15 | 2.1625 | 2.05 | 2.0725 |
| 09/05/2023 | 2.0775 | 2.145 | 2.0225 | 2.0375 |
| 09/06/2023 | 2.04 | 2.135 | 2.0225 | 2.1025 |
| 09/07/2023 | 2.3125 | 2.3125 | 2.3125 | 2.3125 |
| 09/10/2023 | 2.4 | 2.5425 | 2.315 | 2.5425 |
| 09/11/2023 | 2.57 | 2.615 | 2.3825 | 2.3975 |
| 09/12/2023 | 2.4075 | 2.63 | 2.3375 | 2.5925 |
| 09/13/2023 | 2.5925 | 2.8425 | 2.5275 | 2.7 |
| 09/14/2023 | 2.6575 | 2.675 | 2.45 | 2.4625 |
| 09/17/2023 | 2.4625 | 2.475 | 2.2175 | 2.2175 |
| 09/18/2023 | 2.2175 | 2.325 | 2.1325 | 2.2825 |
| 09/19/2023 | 2.2825 | 2.315 | 2.195 | 2.22 |
| 09/20/2023 | 2.22 | 2.3675 | 2.1775 | 2.3175 |
| 09/21/2023 | 2.33 | 2.4475 | 2.3175 | 2.425 |
| 09/24/2023 | 2.425 | 2.545 | 2.3625 | 2.5 |
| 09/25/2023 | 2.5025 | 2.535 | 2.3775 | 2.3775 |
| 09/26/2023 | 2.3625 | 2.375 | 2.245 | 2.27 |
| 09/27/2023 | 2.29 | 2.3225 | 2.2 | 2.2575 |
| 09/28/2023 | 2.26 | 2.3075 | 2.225 | 2.245 |
| 10/01/2023 | 2.2475 | 2.29 | 2.14 | 2.2 |
| 10/02/2023 | 2.205 | 2.42 | 2.2025 | 2.42 |
| 10/03/2023 | 2.585 | 2.5875 | 2.3625 | 2.475 |
| 10/04/2023 | 2.475 | 2.56 | 2.355 | 2.4375 |
| 10/05/2023 | 2.385 | 2.6225 | 2.37 | 2.5225 |
| 10/08/2023 | 2.39 | 2.6225 | 2.3875 | 2.4375 |
| 10/09/2023 | 2.44 | 2.5875 | 2.44 | 2.5575 |
| 10/10/2023 | 2.5525 | 2.765 | 2.5375 | 2.7425 |
| 10/11/2023 | 2.745 | 2.79 | 2.49 | 2.57 |
| 10/12/2023 | 2.575 | 2.5875 | 2.4325 | 2.49 |
| 10/15/2023 | 2.515 | 2.6075 | 2.385 | 2.385 |
| 10/16/2023 | 2.4125 | 2.485 | 2.3425 | 2.4725 |
| 10/17/2023 | 2.45 | 2.4575 | 2.3275 | 2.3275 |
| 10/18/2023 | 2.3575 | 2.39 | 2.25 | 2.2775 |
| 10/19/2023 | 2.25 | 2.2675 | 2.15 | 2.17 |
| 10/22/2023 | 2.205 | 2.26 | 2.14 | 2.2475 |
| 10/23/2023 | 2.35 | 2.35 | 2.2475 | 2.3 |
| 10/24/2023 | 2.3125 | 2.325 | 2.07 | 2.07 |
| 10/25/2023 | 2.07 | 2.1725 | 2.025 | 2.125 |
| 10/26/2023 | 2.185 | 2.2475 | 2.06 | 2.175 |
| 10/29/2023 | 2.1825 | 2.265 | 2.165 | 2.185 |
| 10/30/2023 | 2.1775 | 2.1875 | 2.1 | 2.1025 |
| 10/31/2023 | 2.1025 | 2.1375 | 1.94 | 2.0175 |
| 11/01/2023 | 2.03 | 2.1675 | 2.03 | 2.1675 |
| 11/02/2023 | 2.1775 | 2.3125 | 2.1075 | 2.2625 |
| 11/05/2023 | 2.275 | 2.4125 | 2.2525 | 2.32 |
| 11/06/2023 | 2.345 | 2.37 | 2.2425 | 2.2825 |
| 11/07/2023 | 2.29 | 2.3125 | 2.2225 | 2.225 |
| 11/08/2023 | 2.225 | 2.2475 | 2.18 | 2.2 |
| 11/09/2023 | 2.2 | 2.3575 | 2.1925 | 2.3175 |
| 11/12/2023 | 2.3175 | 2.3925 | 2.225 | 2.225 |
| 11/13/2023 | 2.2275 | 2.33 | 2.205 | 2.2775 |
| 11/14/2023 | 2.295 | 2.31 | 2.215 | 2.225 |
| 11/15/2023 | 2.25 | 2.31 | 2.2225 | 2.2525 |
| 11/16/2023 | 2.2725 | 2.2725 | 2.175 | 2.18 |
| 11/19/2023 | 2.1875 | 2.22 | 2.1725 | 2.18 |
| 11/20/2023 | 2.19 | 2.2425 | 2.18 | 2.2075 |
| 11/21/2023 | 2.21 | 2.325 | 2.1625 | 2.295 |
| 11/22/2023 | 2.295 | 2.31 | 2.185 | 2.19 |
| 11/23/2023 | 2.195 | 2.3575 | 2.175 | 2.275 |
| 11/26/2023 | 2.275 | 2.4 | 2.2675 | 2.3025 |
| 11/27/2023 | 2.33 | 2.33 | 2.2225 | 2.225 |
| 11/28/2023 | 2.2275 | 2.305 | 2.195 | 2.2025 |
| 11/29/2023 | 2.2075 | 2.245 | 2.185 | 2.195 |
| 11/30/2023 | 2.225 | 2.4 | 2.205 | 2.35 |
| 12/03/2023 | 2.41 | 2.585 | 2.41 | 2.585 |
| 12/04/2023 | 2.6625 | 2.775 | 2.53 | 2.5325 |
| 12/05/2023 | 2.5375 | 2.785 | 2.46 | 2.785 |
| 12/06/2023 | 2.845 | 2.9125 | 2.5075 | 2.5275 |
| 12/07/2023 | 2.5375 | 2.66 | 2.4125 | 2.485 |
| 12/10/2023 | 2.4875 | 2.5 | 2.295 | 2.3125 |
| 12/11/2023 | 2.3125 | 2.3975 | 2.2 | 2.255 |
| 12/12/2023 | 2.255 | 2.255 | 2.1425 | 2.1425 |
| 12/13/2023 | 2.1525 | 2.2025 | 2.0725 | 2.1425 |
| 12/14/2023 | 2.1425 | 2.3025 | 2.1425 | 2.2125 |
| 12/17/2023 | 2.1775 | 2.2025 | 2.0875 | 2.0875 |
| 12/18/2023 | 2.105 | 2.18 | 2.0875 | 2.11 |
| 12/19/2023 | 2.11 | 2.1375 | 1.9775 | 1.9925 |
| 12/20/2023 | 1.9925 | 2.0975 | 1.9575 | 2.0475 |
| 12/21/2023 | 2.0475 | 2.225 | 2.0325 | 2.05 |
| 12/24/2023 | 2.0525 | 2.0675 | 1.875 | 1.9225 |
| 12/25/2023 | 1.95 | 1.97 | 1.8525 | 1.89 |
| 12/26/2023 | 1.89 | 1.9175 | 1.81 | 1.8725 |
| 12/27/2023 | 1.875 | 1.94 | 1.865 | 1.88 |
| 12/28/2023 | 1.8675 | 1.91 | 1.855 | 1.9 |