Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
HUB GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. logosu
HUBVC
HUB GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş.
18:10:01
2.91 ₺
-0.030 (%-1.02)
Önceki Kapanış: 2.94·
Volatilite: 3.740
Düşük₺2.84
Yüksek₺2.95
AL2.91
SAT2.92

Piyasa Verileri

Spot Piyasa
A:2.91
S:2.92
Önceki haftaya göre (WoW)
-4.59%
Önceki aya göre (MoM)
-22.19%
Yılbaşından bugüne (YTD)
+16.87%
Önceki yıla göre (YoY)
+80.75%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

HUBVC: HUB GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,5736
KAPANIŞ 1,5669

En Düşük

DÜŞÜK 1,0442

En Yüksek

YÜKSEK 2,4746
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212,18132,20762,16942,1873
04.01.20212,19092,20992,15032,1766
05.01.20212,18732,3162,17662,2612
06.01.20212,26482,31252,24572,254
07.01.20212,2542,27192,2292,2326
10.01.20212,2352,31252,23022,2672
11.01.20212,2912,47462,26482,4364
12.01.20212,43882,45792,33152,3601
13.01.20212,37092,37922,2542,2588
14.01.20212,262,262,17662,1885
17.01.20212,18132,25522,14082,2469
18.01.20212,26482,28622,22312,2612
19.01.20212,26952,26952,21712,2505
20.01.20212,25292,33392,2292,2612
21.01.20212,26842,28862,21712,2552
24.01.20212,26482,28032,23862,2409
25.01.20212,24092,25762,18732,2171
26.01.20212,22072,26122,12172,1241
27.01.20212,07412,15032,02762,1384
28.01.20212,18132,18132,07412,1265
31.01.20212,12652,1792,11222,1384
01.02.20212,14562,21352,14562,1921
02.02.20212,21712,2292,18012,1933
03.02.20212,20522,21712,15992,167
04.02.20212,18132,18732,14562,1611
07.02.20212,17662,18372,13482,1432
08.02.20212,14562,30052,12652,1873
09.02.20212,19922,21712,14682,1599
10.02.20212,16352,18972,15032,1587
11.02.20212,15992,16822,12052,1527
14.02.20212,16352,18732,15152,1682
15.02.20212,1792,18252,10032,1277
16.02.20212,1362,17662,11342,1313
17.02.20212,13132,14682,1052,1146
18.02.20212,12172,15392,08842,1253
21.02.20212,12772,16352,11582,1241
22.02.20212,14322,14322,03712,0455
23.02.20212,02762,04071,9311,9453
24.02.20211,94532,0241,85951,9096
25.02.20211,8132,09191,80942,049
28.02.20212,1792,25292,0552,1933
01.03.20212,25882,25882,12412,1527
02.03.20212,15752,24092,12772,2362
03.03.20212,2292,41262,19922,3077
04.03.20212,30052,30052,21472,235
07.03.20212,24092,3472,23862,2815
08.03.20212,31252,3222,21592,229
09.03.20212,2292,24092,18732,2064
10.03.20212,20882,21592,15272,1575
11.03.20212,15752,22782,13372,1623
14.03.20212,16352,34112,15512,285
15.03.20212,29342,3782,25522,2803
16.03.20212,28272,29932,18612,1944
17.03.20212,19562,21592,1422,1527
18.03.20212,15272,23382,09792,1658
21.03.20212,05262,05261,95011,9501
22.03.20211,7882,02521,75581,9549
23.03.20211,96682,04311,96682,0288
24.03.20212,02762,07761,99062,0049
25.03.20212,0182,05021,93821,9823
28.03.20211,99662,0241,96681,9704
29.03.20211,97042,06931,9312,0264
30.03.20212,02642,04071,99181,9954
31.03.20212,0182,19441,99782,1098
01.04.20212,10862,13482,05382,0741
04.04.20212,06932,13372,04552,0598
05.04.20212,05982,07642,01452,0168
06.04.20212,02162,04432,00612,0073
07.04.20212,01572,02281,98941,9978
08.04.20211,99662,00851,89761,9382
11.04.20211,93821,94531,87741,8774
12.04.20211,88931,91311,79991,844
13.04.20211,84641,92391,84641,8869
14.04.20211,89051,90121,84041,8535
15.04.20211,85951,87021,80711,8321
18.04.20211,83451,84521,74271,7427
19.04.20211,73791,77841,65921,6688
20.04.20211,66881,83571,64971,7522
21.04.20211,71651,74031,66281,7224
25.04.20211,72241,76531,6391,7427
26.04.20211,71171,76651,70571,7141
27.04.20211,72481,7881,70451,7224
28.04.20211,70221,74031,69861,7093
29.04.20211,70931,76651,69621,7129
02.05.20211,70571,79871,70571,788
03.05.20211,79751,79751,73791,7606
04.05.20211,7631,7631,72241,7284
05.05.20211,73321,76651,7261,7343
06.05.20211,73431,74271,69381,7057
09.05.20211,70571,72961,68071,6879
10.05.20211,68311,81541,67471,7701
11.05.20211,75581,79991,74031,788
16.05.20211,7881,82491,74631,7641
17.05.20211,76411,79391,74031,7451
19.05.20211,74511,75941,72481,7284
20.05.20211,73321,75221,71411,7165
23.05.20211,71651,72241,66161,6855
24.05.20211,68551,69861,54961,5496
25.05.20211,57461,59971,49711,5555
26.05.20211,55551,56751,52221,5436
27.05.20211,54961,54961,50071,5257
30.05.20211,51861,52341,48881,49
31.05.20211,49121,54361,4841,5007
01.06.20211,491,52571,4841,49
02.06.20211,49241,58181,49241,5603
03.06.20211,53411,55911,51141,5269
06.06.20211,52691,67951,52221,5937
07.06.20211,57461,64381,56511,5663
08.06.20211,56511,56991,49241,5234
09.06.20211,52341,55081,50911,5186
10.06.20211,52571,53051,49591,5067
13.06.20211,52931,52931,49591,5019
14.06.20211,50191,64851,50191,5246
15.06.20211,52691,53171,49361,4983
16.06.20211,49831,51981,48281,4912
17.06.20211,49361,51261,46021,465
20.06.20211,4651,48521,41851,4304
21.06.20211,43871,45071,42441,4244
22.06.20211,43041,47091,41851,4399
23.06.20211,43991,45781,43041,4316
24.06.20211,43631,44591,4281,428
27.06.20211,42921,43521,3721,3732
28.06.20211,39221,39221,32311,3541
29.06.20211,36011,43751,35891,3827
30.06.20211,38631,40651,36011,3863
01.07.20211,38751,38991,36241,3696
04.07.20211,36961,41371,36961,3875
05.07.20211,38751,43871,38631,3994
06.07.20211,40651,41251,38271,3875
07.07.20211,38631,38991,32911,3517
08.07.20211,33861,43521,3351,3756
11.07.20211,38511,3971,3161,3291
12.07.20211,32911,3411,26951,2921
13.07.20211,29331,33381,29331,3124
15.07.20211,34461,35171,31361,3291
18.07.20211,32911,32911,29811,3219
25.07.20211,32191,34581,30171,3088
26.07.20211,31121,32431,30051,3183
27.07.20211,31831,33981,30761,3112
28.07.20211,32791,3411,31361,3231
29.07.20211,32191,32791,30171,3136
01.08.20211,31361,38151,31241,341
02.08.20211,3411,34341,311,3136
03.08.20211,31721,34931,31121,3231
04.08.20211,31481,33861,31121,3267
05.08.20211,33031,33621,29211,2981
08.08.20211,29811,30761,29331,2981
09.08.20211,29811,30521,25761,279
10.08.20211,2791,2791,24321,2456
11.08.20211,25161,29331,24441,2635
12.08.20211,26351,32911,24091,2552
15.08.20211,25761,26351,24681,2528
16.08.20211,25281,2541,23971,2432
17.08.20211,24321,27781,23491,2456
18.08.20211,24321,25161,22781,2325
19.08.20211,23971,24441,22541,2325
22.08.20211,23851,26111,23011,2432
23.08.20211,2481,34461,23731,285
24.08.20211,29811,30171,20991,2337
25.08.20211,23971,24921,20391,2301
26.08.20211,23011,23731,20391,2146
30.08.20211,2231,24091,21341,223
31.08.20211,2231,24211,21581,2194
01.09.20211,22061,23371,21821,2218
02.09.20211,22781,26831,2171,2361
05.09.20211,23971,29691,23491,2552
06.09.20211,25641,31481,22061,2266
07.09.20211,22661,23371,1921,2003
08.09.20211,22541,24921,20871,2301
09.09.20211,2481,2481,22061,2266
12.09.20211,22661,26111,22421,2432
13.09.20211,2481,30171,2481,2695
14.09.20211,27541,30521,25991,2683
15.09.20211,27541,29211,23731,2397
16.09.20211,24091,27781,23851,2587
19.09.20211,24921,38391,23731,3839
20.09.20211,41851,46021,28141,2838
21.09.20211,28851,28971,23371,2421
22.09.20211,24561,27661,22421,2266
23.09.20211,22661,22781,19681,2099
26.09.20211,21111,23371,20631,2099
27.09.20211,21341,22181,20151,2015
28.09.20211,20391,22061,20151,2015
29.09.20211,20631,22541,19441,1991
30.09.20211,19911,20991,19681,2027
03.10.20211,20391,21341,1981,2039
04.10.20211,20391,20751,18011,1813
05.10.20211,18131,18841,14311,1467
06.10.20211,15981,17171,14791,1562
07.10.20211,1551,15741,13951,1455
10.10.20211,15151,18361,10021,1682
11.10.20211,16461,19561,15861,1753
12.10.20211,17771,20991,17051,198
13.10.20211,19441,25641,18251,192
14.10.20211,20031,20151,16581,1753
17.10.20211,17531,20991,16461,1932
18.10.20211,19321,19441,17531,1825
19.10.20211,18251,19081,17771,1789
20.10.20211,18131,28971,16581,2266
21.10.20211,22541,24441,21111,2373
24.10.20211,22661,27421,2171,2719
25.10.20211,28141,28141,18481,192
26.10.20211,1921,19441,16931,1801
27.10.20211,18011,18361,16821,1717
31.10.20211,17171,18961,17171,1741
01.11.20211,17411,17891,14671,1527
02.11.20211,15271,16581,10141,1288
03.11.20211,12881,15031,12881,1407
04.11.20211,14071,1551,13841,1419
07.11.20211,14431,15151,1361,1395
08.11.20211,13951,15031,12761,1348
09.11.20211,12761,14071,12171,13
10.11.20211,12881,13951,11691,1193
11.11.20211,11931,12521,10381,1109
14.11.20211,11091,12881,10381,1086
15.11.20211,10861,11451,08351,0859
16.11.20211,08471,11331,07641,0978
17.11.20211,09661,15031,08111,1205
18.11.20211,12051,14071,11331,1264
21.11.20211,12881,15621,12881,1467
22.11.20211,14791,15741,09071,105
23.11.20211,10741,13241,1051,1181
24.11.20211,11931,16581,11931,1562
25.11.20211,1551,1551,11571,124
28.11.20211,12761,18011,1241,1693
29.11.20211,17291,17891,14191,1419
30.11.20211,14551,16581,13951,1467
01.12.20211,14911,18011,14671,1741
02.12.20211,17771,29091,16821,2552
05.12.20211,25991,33381,21461,2802
06.12.20211,29691,3471,23371,2373
07.12.20211,24561,25761,21461,2421
08.12.20211,24321,27071,23611,2468
09.12.20211,24211,27781,22421,2349
12.12.20211,24091,3041,23611,2719
13.12.20211,28141,32191,23131,2373
14.12.20211,24441,24561,1921,1991
15.12.20211,20511,22661,17651,2087
16.12.20211,21341,22781,08951,099
19.12.20211,09661,1611,04421,1002
20.12.20211,15741,15981,09071,1074
21.12.20211,1051,13241,08711,099
22.12.20211,10971,1241,07761,0895
23.12.20211,09071,11451,08591,1026
26.12.20211,1051,11931,09781,105
27.12.20211,10741,11451,09071,0966
28.12.20211,1051,11571,08951,0895
29.12.20211,09431,10621,0681,0823
30.12.20211,08231,08951,0741,0847