Smartiks Yazilim A.S. (IST:SMART)
Turkey · Delayed Price · Currency is TRY 28.56
-0.20 (-0.70%)
At close: Aug 13, 2025, 6:00 PM GMT+3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 23.04 | 23.50 | 22.50 | 22.78 | - | -1.04% | 1,895,402 |
| Jun 24, 2025 | 22.32 | 23.20 | 21.96 | 23.02 | - | 5.60% | 1,409,463 |
| Jun 23, 2025 | 22.16 | 22.38 | 21.46 | 21.80 | - | -1.98% | 1,562,174 |
| Jun 20, 2025 | 22.40 | 22.70 | 22.18 | 22.24 | - | -0.09% | 440,897 |
| Jun 19, 2025 | 22.72 | 22.98 | 22.26 | 22.26 | - | -1.59% | 547,965 |
| Jun 18, 2025 | 23.54 | 23.60 | 22.58 | 22.62 | - | -4.15% | 769,775 |
| Jun 17, 2025 | 23.40 | 24.20 | 23.02 | 23.60 | - | 0.85% | 1,097,928 |
| Jun 16, 2025 | 22.72 | 23.40 | 22.22 | 23.40 | - | 2.99% | 565,837 |
| Jun 13, 2025 | 22.60 | 23.00 | 21.66 | 22.72 | - | -3.97% | 573,411 |
| Jun 12, 2025 | 24.32 | 24.40 | 23.60 | 23.66 | - | -2.71% | 732,257 |
| Jun 11, 2025 | 24.62 | 24.78 | 24.12 | 24.32 | - | -0.57% | 554,858 |
| Jun 10, 2025 | 23.70 | 24.58 | 23.70 | 24.46 | - | 3.56% | 1,084,389 |
| Jun 5, 2025 | 23.90 | 23.90 | 23.44 | 23.62 | - | 0.34% | 243,915 |
| Jun 4, 2025 | 23.30 | 23.72 | 22.94 | 23.54 | - | 1.47% | 541,910 |
| Jun 3, 2025 | 22.70 | 23.30 | 22.70 | 23.20 | - | 2.20% | 447,022 |
| Jun 2, 2025 | 23.40 | 23.40 | 22.56 | 22.70 | - | -2.41% | 435,438 |