Smartiks Yazilim A.S. (IST:SMART)
Turkey · Delayed Price · Currency is TRY 27.46
+0.78 (2.92%)
Last updated: Sep 4, 2025, 5:04 PM GMT+3
Smartiks Yazilim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.72 | 27.54 | 26.62 | 27.46 | - | 2.92% | 947,061 |
| Sep 3, 2025 | 26.70 | 26.84 | 26.14 | 26.68 | - | 0.15% | 1,052,463 |
| Sep 2, 2025 | 27.64 | 27.82 | 25.78 | 26.64 | - | -3.62% | 1,292,220 |
| Sep 1, 2025 | 28.06 | 28.22 | 27.60 | 27.64 | - | -1.14% | 880,373 |
| Aug 29, 2025 | 28.58 | 28.58 | 27.56 | 27.96 | - | -1.13% | 2,323,562 |
| Aug 28, 2025 | 27.56 | 28.40 | 27.16 | 28.28 | - | 2.61% | 1,470,709 |
| Aug 27, 2025 | 28.24 | 28.32 | 27.52 | 27.56 | - | -1.99% | 1,071,437 |
| Aug 26, 2025 | 28.26 | 28.66 | 28.02 | 28.12 | - | 0.07% | 1,459,795 |
| Aug 25, 2025 | 28.00 | 28.74 | 27.78 | 28.10 | - | 0.36% | 2,550,765 |
| Aug 22, 2025 | 28.28 | 28.68 | 27.88 | 28.00 | - | -0.99% | 2,097,884 |
| Aug 21, 2025 | 28.36 | 28.54 | 28.18 | 28.28 | - | -0.28% | 1,323,667 |
| Aug 20, 2025 | 28.42 | 28.68 | 28.06 | 28.36 | - | -0.21% | 2,014,584 |
| Aug 19, 2025 | 28.94 | 28.96 | 28.40 | 28.42 | - | -2.00% | 2,134,113 |
| Aug 18, 2025 | 29.02 | 29.14 | 28.36 | 29.00 | - | 0.69% | 2,713,245 |
| Aug 15, 2025 | 28.20 | 29.00 | 28.04 | 28.80 | - | 2.06% | 3,275,015 |
| Aug 14, 2025 | 28.56 | 28.60 | 28.10 | 28.22 | - | -1.19% | 2,036,964 |
| Aug 13, 2025 | 29.02 | 29.02 | 28.50 | 28.56 | - | -0.70% | 4,787,804 |
| Aug 12, 2025 | 28.04 | 29.14 | 27.54 | 28.76 | - | 3.30% | 5,274,463 |
| Aug 11, 2025 | 27.20 | 28.18 | 27.20 | 27.84 | - | 2.65% | 2,981,928 |
| Aug 8, 2025 | 29.20 | 29.32 | 27.10 | 27.12 | - | 1.73% | 16,103,854 |
| Aug 7, 2025 | 26.72 | 27.26 | 26.66 | 26.66 | - | -0.22% | 1,167,887 |
| Aug 6, 2025 | 26.54 | 26.94 | 26.22 | 26.72 | - | 0.07% | 1,372,768 |
| Aug 5, 2025 | 27.00 | 27.02 | 26.60 | 26.70 | - | -1.11% | 1,197,777 |
| Aug 4, 2025 | 26.70 | 27.18 | 26.70 | 27.00 | - | 1.20% | 1,455,961 |
| Aug 1, 2025 | 26.30 | 27.38 | 26.30 | 26.68 | - | 1.44% | 1,953,301 |
| Jul 31, 2025 | 26.06 | 27.48 | 25.86 | 26.30 | - | 1.31% | 3,768,025 |
| Jul 30, 2025 | 26.42 | 26.56 | 25.90 | 25.96 | - | -1.37% | 997,106 |
| Jul 29, 2025 | 25.92 | 26.58 | 25.86 | 26.32 | - | 1.54% | 1,270,787 |
| Jul 28, 2025 | 25.88 | 26.64 | 25.84 | 25.92 | - | 0.15% | 1,464,890 |
| Jul 25, 2025 | 26.02 | 26.22 | 25.84 | 25.88 | - | -0.08% | 852,905 |
| Jul 24, 2025 | 26.04 | 26.84 | 25.84 | 25.90 | - | -0.54% | 1,338,735 |
| Jul 23, 2025 | 26.10 | 26.58 | 25.84 | 26.04 | - | -0.23% | 957,088 |
| Jul 22, 2025 | 26.00 | 26.50 | 25.74 | 26.10 | - | 0.69% | 2,513,815 |
| Jul 21, 2025 | 25.60 | 26.56 | 25.60 | 25.92 | - | 1.25% | 1,674,060 |
| Jul 18, 2025 | 25.18 | 25.62 | 24.90 | 25.60 | - | 1.91% | 1,266,323 |
| Jul 17, 2025 | 24.70 | 25.56 | 24.70 | 25.12 | - | 1.87% | 1,665,042 |
| Jul 16, 2025 | 24.08 | 25.90 | 23.94 | 24.66 | - | 2.41% | 3,080,194 |
| Jul 14, 2025 | 24.14 | 24.48 | 24.04 | 24.08 | - | -0.25% | 675,784 |
| Jul 11, 2025 | 24.80 | 24.82 | 23.98 | 24.14 | - | -0.90% | 1,188,386 |
| Jul 10, 2025 | 24.70 | 24.94 | 24.30 | 24.36 | - | -1.22% | 1,633,087 |
| Jul 9, 2025 | 26.08 | 27.00 | 24.36 | 24.66 | - | -4.34% | 7,792,221 |
| Jul 8, 2025 | 23.54 | 25.78 | 23.20 | 25.78 | - | 9.98% | 2,584,742 |
| Jul 7, 2025 | 23.50 | 24.26 | 22.82 | 23.44 | - | -1.60% | 1,926,194 |
| Jul 4, 2025 | 23.82 | 23.90 | 23.46 | 23.82 | - | -0.08% | 502,530 |
| Jul 3, 2025 | 23.82 | 24.10 | 23.74 | 23.84 | - | 0.85% | 784,144 |
| Jul 2, 2025 | 24.00 | 24.16 | 23.40 | 23.64 | - | -1.50% | 987,798 |
| Jul 1, 2025 | 23.56 | 24.62 | 23.28 | 24.00 | - | 1.78% | 1,791,253 |
| Jun 30, 2025 | 22.60 | 23.58 | 22.60 | 23.58 | - | 4.34% | 1,236,667 |
| Jun 27, 2025 | 22.36 | 22.92 | 22.08 | 22.60 | - | 0.36% | 995,404 |
| Jun 26, 2025 | 23.18 | 23.40 | 22.52 | 22.52 | - | -1.14% | 1,051,558 |