Smartiks Yazilim A.S. (IST:SMART)
Turkey · Delayed Price · Currency is TRY 23.08
-0.20 (-0.86%)
At close: Dec 5, 2025
Smartiks Yazilim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.88 | 23.38 | 22.76 | 23.08 | 23.08 | -0.86% | 906,246 |
| Dec 4, 2025 | 23.24 | 24.40 | 22.98 | 23.28 | 23.28 | -1.61% | 1,839,387 |
| Dec 3, 2025 | 23.20 | 25.40 | 23.10 | 23.66 | 23.66 | 1.98% | 1,735,838 |
| Dec 2, 2025 | 22.78 | 23.64 | 22.76 | 23.20 | 23.20 | 1.84% | 720,352 |
| Dec 1, 2025 | 22.66 | 23.28 | 22.56 | 22.78 | 22.78 | 0.80% | 395,283 |
| Nov 28, 2025 | 22.64 | 22.90 | 22.58 | 22.60 | 22.60 | -0.26% | 392,800 |
| Nov 27, 2025 | 22.86 | 22.90 | 22.62 | 22.66 | 22.66 | -1.05% | 436,917 |
| Nov 26, 2025 | 23.00 | 23.14 | 22.62 | 22.90 | 22.90 | 0.17% | 434,332 |
| Nov 25, 2025 | 23.32 | 23.40 | 22.80 | 22.86 | 22.86 | -1.89% | 514,783 |
| Nov 24, 2025 | 23.20 | 23.50 | 23.16 | 23.30 | 23.30 | 0.09% | 482,004 |
| Nov 21, 2025 | 23.34 | 23.46 | 23.10 | 23.28 | 23.28 | -0.68% | 556,530 |
| Nov 20, 2025 | 23.62 | 23.90 | 23.32 | 23.44 | 23.44 | -0.76% | 493,812 |
| Nov 19, 2025 | 23.86 | 24.16 | 23.58 | 23.62 | 23.62 | -1.01% | 519,350 |
| Nov 18, 2025 | 24.02 | 24.22 | 23.74 | 23.86 | 23.86 | -0.91% | 476,204 |
| Nov 17, 2025 | 23.76 | 24.34 | 23.76 | 24.08 | 24.08 | 2.47% | 461,553 |
| Nov 14, 2025 | 23.78 | 23.78 | 23.20 | 23.50 | 23.50 | -1.43% | 417,470 |
| Nov 13, 2025 | 24.06 | 24.20 | 23.80 | 23.84 | 23.84 | -0.83% | 412,570 |
| Nov 12, 2025 | 24.50 | 24.90 | 23.90 | 24.04 | 24.04 | -1.39% | 588,586 |
| Nov 11, 2025 | 25.72 | 25.72 | 23.90 | 24.38 | 24.38 | -5.50% | 1,482,966 |
| Nov 10, 2025 | 25.20 | 26.16 | 25.20 | 25.80 | 25.80 | -1.00% | 521,193 |
| Nov 7, 2025 | 26.60 | 26.64 | 25.94 | 26.06 | 26.06 | -2.03% | 439,651 |
| Nov 6, 2025 | 26.72 | 27.22 | 26.54 | 26.60 | 26.60 | -0.23% | 585,133 |
| Nov 5, 2025 | 26.70 | 26.88 | 26.28 | 26.66 | 26.66 | 0.60% | 654,872 |
| Nov 4, 2025 | 27.32 | 27.42 | 26.26 | 26.50 | 26.50 | -3.00% | 661,244 |
| Nov 3, 2025 | 25.52 | 27.64 | 25.52 | 27.32 | 27.32 | 7.05% | 2,854,543 |
| Oct 31, 2025 | 25.20 | 25.60 | 24.96 | 25.52 | 25.52 | 1.35% | 499,215 |
| Oct 30, 2025 | 24.90 | 25.94 | 24.60 | 25.18 | 25.18 | 1.12% | 732,191 |
| Oct 28, 2025 | 25.00 | 25.48 | 24.86 | 24.90 | 24.90 | -0.40% | 281,354 |
| Oct 27, 2025 | 25.20 | 25.68 | 25.00 | 25.00 | 25.00 | -0.95% | 617,575 |
| Oct 24, 2025 | 24.48 | 25.38 | 24.24 | 25.24 | 25.24 | 3.87% | 1,061,354 |
| Oct 23, 2025 | 24.20 | 25.40 | 23.82 | 24.30 | 24.30 | 0.41% | 1,185,714 |
| Oct 22, 2025 | 24.34 | 24.70 | 24.00 | 24.20 | 24.20 | -0.33% | 672,030 |
| Oct 21, 2025 | 24.38 | 24.60 | 24.18 | 24.28 | 24.28 | -0.41% | 491,035 |
| Oct 20, 2025 | 24.14 | 24.52 | 23.70 | 24.38 | 24.38 | 1.25% | 706,794 |
| Oct 17, 2025 | 24.54 | 24.58 | 23.80 | 24.08 | 24.08 | -1.87% | 503,267 |
| Oct 16, 2025 | 24.48 | 25.10 | 24.42 | 24.54 | 24.54 | -0.57% | 564,202 |
| Oct 15, 2025 | 24.42 | 24.92 | 24.32 | 24.68 | 24.68 | 1.15% | 874,912 |
| Oct 14, 2025 | 25.00 | 25.20 | 24.36 | 24.40 | 24.40 | -2.40% | 639,710 |
| Oct 13, 2025 | 25.60 | 25.90 | 24.96 | 25.00 | 25.00 | -2.34% | 1,092,645 |
| Oct 10, 2025 | 25.72 | 26.50 | 24.66 | 25.60 | 25.60 | 0.47% | 3,109,681 |
| Oct 9, 2025 | 25.10 | 25.50 | 24.56 | 25.48 | 25.48 | 2.49% | 785,821 |
| Oct 8, 2025 | 24.80 | 25.36 | 24.68 | 24.86 | 24.86 | -0.08% | 693,699 |
| Oct 7, 2025 | 24.78 | 25.34 | 24.54 | 24.88 | 24.88 | 0.40% | 604,116 |
| Oct 6, 2025 | 25.18 | 25.60 | 24.76 | 24.78 | 24.78 | -1.12% | 581,454 |
| Oct 3, 2025 | 25.22 | 25.62 | 24.90 | 25.06 | 25.06 | - | 934,875 |
| Oct 2, 2025 | 25.32 | 25.50 | 24.86 | 25.06 | 25.06 | -1.03% | 674,465 |
| Oct 1, 2025 | 24.90 | 25.50 | 24.70 | 25.32 | 25.32 | 1.69% | 508,956 |
| Sep 30, 2025 | 25.36 | 25.54 | 24.78 | 24.90 | 24.90 | -1.35% | 426,529 |
| Sep 29, 2025 | 25.68 | 26.32 | 24.68 | 25.24 | 25.24 | -3.30% | 504,098 |
| Sep 26, 2025 | 26.52 | 26.96 | 26.00 | 26.10 | 26.10 | -1.95% | 539,036 |