Smartiks Yazilim A.S. (IST:SMART)
Turkey · Delayed Price · Currency is TRY 26.06
-0.54 (-2.03%)
At close: Nov 7, 2025
Smartiks Yazilim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 28.02 | 28.02 | 26.60 | 26.62 | 26.62 | -0.97% | 1,265,859 |
| Sep 24, 2025 | 27.02 | 27.28 | 26.70 | 26.88 | 26.88 | -0.52% | 690,390 |
| Sep 23, 2025 | 27.74 | 27.74 | 27.00 | 27.02 | 27.02 | -2.67% | 707,633 |
| Sep 22, 2025 | 29.00 | 29.02 | 27.54 | 27.76 | 27.76 | 0.43% | 1,390,229 |
| Sep 19, 2025 | 26.82 | 28.36 | 26.76 | 27.64 | 27.64 | 3.13% | 1,775,239 |
| Sep 18, 2025 | 26.72 | 27.50 | 26.68 | 26.80 | 26.80 | 0.30% | 1,014,061 |
| Sep 17, 2025 | 27.16 | 27.48 | 26.64 | 26.72 | 26.72 | -1.11% | 829,720 |
| Sep 16, 2025 | 26.56 | 27.18 | 26.54 | 27.02 | 27.02 | 1.81% | 1,012,850 |
| Sep 15, 2025 | 24.86 | 26.64 | 24.62 | 26.54 | 26.54 | 6.93% | 1,009,434 |
| Sep 12, 2025 | 25.14 | 25.38 | 24.36 | 24.82 | 24.82 | -1.12% | 477,441 |
| Sep 11, 2025 | 25.62 | 26.36 | 25.10 | 25.10 | 25.10 | -1.88% | 796,610 |
| Sep 10, 2025 | 25.76 | 25.98 | 25.58 | 25.58 | 25.58 | -0.62% | 383,885 |
| Sep 9, 2025 | 25.78 | 26.30 | 25.74 | 25.74 | 25.74 | 0.08% | 728,896 |
| Sep 8, 2025 | 26.06 | 26.20 | 25.54 | 25.72 | 25.72 | -2.72% | 875,477 |
| Sep 5, 2025 | 27.24 | 27.40 | 26.44 | 26.44 | 26.44 | -2.94% | 817,870 |
| Sep 4, 2025 | 26.68 | 27.54 | 26.62 | 27.24 | 27.24 | 2.10% | 1,281,231 |
| Sep 3, 2025 | 26.70 | 26.84 | 26.14 | 26.68 | 26.68 | 0.15% | 1,052,463 |
| Sep 2, 2025 | 27.64 | 27.82 | 25.78 | 26.64 | 26.64 | -3.62% | 1,292,220 |
| Sep 1, 2025 | 28.06 | 28.22 | 27.60 | 27.64 | 27.64 | -1.14% | 880,373 |
| Aug 29, 2025 | 28.58 | 28.58 | 27.56 | 27.96 | 27.96 | -1.13% | 2,323,562 |