Smartiks Yazilim A.S. (IST:SMART)
Turkey · Delayed Price · Currency is TRY 23.38
+0.58 (2.54%)
At close: Feb 9, 2026
Smartiks Yazilim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 22.90 | 23.64 | 22.90 | 23.38 | 23.38 | 2.54% | 785,383 |
| Feb 6, 2026 | 22.62 | 23.16 | 22.50 | 22.80 | 22.80 | -0.18% | 587,500 |
| Feb 5, 2026 | 22.96 | 23.34 | 22.76 | 22.84 | 22.84 | -0.26% | 829,606 |
| Feb 4, 2026 | 23.08 | 23.70 | 22.60 | 22.90 | 22.90 | 0.35% | 1,041,752 |
| Feb 3, 2026 | 22.92 | 23.18 | 22.78 | 22.82 | 22.82 | -0.26% | 777,528 |
| Feb 2, 2026 | 23.48 | 23.48 | 22.86 | 22.88 | 22.88 | -2.56% | 919,518 |
| Jan 30, 2026 | 23.76 | 23.94 | 23.44 | 23.48 | 23.48 | -0.76% | 824,795 |
| Jan 29, 2026 | 23.92 | 24.02 | 23.54 | 23.66 | 23.66 | -0.76% | 861,288 |
| Jan 28, 2026 | 24.00 | 24.10 | 23.62 | 23.84 | 23.84 | -0.42% | 1,094,385 |
| Jan 27, 2026 | 24.12 | 24.34 | 23.78 | 23.94 | 23.94 | -0.58% | 831,883 |
| Jan 26, 2026 | 23.76 | 24.30 | 23.58 | 24.08 | 24.08 | 1.60% | 1,015,906 |
| Jan 23, 2026 | 23.56 | 24.00 | 23.32 | 23.70 | 23.70 | 0.59% | 725,439 |
| Jan 22, 2026 | 23.06 | 23.60 | 23.06 | 23.56 | 23.56 | 2.17% | 877,750 |
| Jan 21, 2026 | 23.56 | 24.50 | 22.74 | 23.06 | 23.06 | -0.26% | 2,695,224 |
| Jan 20, 2026 | 23.30 | 23.38 | 22.90 | 23.12 | 23.12 | -0.77% | 841,826 |
| Jan 19, 2026 | 23.08 | 23.80 | 22.84 | 23.30 | 23.30 | 2.37% | 1,575,765 |
| Jan 16, 2026 | 22.98 | 24.00 | 22.60 | 22.76 | 22.76 | -0.18% | 1,099,385 |
| Jan 15, 2026 | 22.52 | 22.92 | 21.66 | 22.80 | 22.80 | 1.51% | 987,743 |
| Jan 14, 2026 | 22.34 | 22.82 | 22.18 | 22.46 | 22.46 | 0.54% | 947,308 |
| Jan 13, 2026 | 22.08 | 22.80 | 22.04 | 22.34 | 22.34 | 1.18% | 1,401,805 |
| Jan 12, 2026 | 22.10 | 22.30 | 22.04 | 22.08 | 22.08 | 0.27% | 803,857 |
| Jan 9, 2026 | 22.12 | 22.22 | 21.96 | 22.02 | 22.02 | 0.09% | 585,179 |
| Jan 8, 2026 | 21.96 | 22.46 | 21.60 | 22.00 | 22.00 | -0.09% | 1,223,986 |
| Jan 7, 2026 | 22.24 | 22.38 | 21.98 | 22.02 | 22.02 | -0.81% | 598,217 |
| Jan 6, 2026 | 22.42 | 22.42 | 22.02 | 22.20 | 22.20 | -0.18% | 656,198 |
| Jan 5, 2026 | 22.12 | 22.50 | 22.02 | 22.24 | 22.24 | 0.54% | 1,013,025 |
| Jan 2, 2026 | 21.82 | 22.24 | 21.82 | 22.12 | 22.12 | 1.37% | 926,669 |
| Dec 31, 2025 | 22.00 | 22.16 | 21.76 | 21.82 | 21.82 | -0.73% | 828,162 |
| Dec 30, 2025 | 22.02 | 23.14 | 21.66 | 21.98 | 21.98 | 0.09% | 2,134,048 |
| Dec 29, 2025 | 22.22 | 22.40 | 21.90 | 21.96 | 21.96 | -1.17% | 469,883 |
| Dec 26, 2025 | 22.82 | 22.82 | 22.20 | 22.22 | 22.22 | -1.94% | 749,561 |
| Dec 25, 2025 | 22.78 | 23.20 | 22.46 | 22.66 | 22.66 | -0.35% | 944,832 |
| Dec 24, 2025 | 22.90 | 23.06 | 22.74 | 22.74 | 22.74 | -0.52% | 725,045 |
| Dec 23, 2025 | 23.00 | 23.50 | 22.74 | 22.86 | 22.86 | - | 1,948,826 |
| Dec 22, 2025 | 23.60 | 24.10 | 22.86 | 22.86 | 22.86 | -2.47% | 1,984,594 |
| Dec 19, 2025 | 23.48 | 23.70 | 23.22 | 23.44 | 23.44 | 0.17% | 857,674 |
| Dec 18, 2025 | 23.80 | 24.38 | 23.40 | 23.40 | 23.40 | 0.09% | 2,034,379 |
| Dec 17, 2025 | 26.02 | 26.56 | 23.38 | 23.38 | 23.38 | -8.10% | 6,381,370 |
| Dec 16, 2025 | 23.20 | 25.44 | 22.92 | 25.44 | 25.44 | 9.94% | 5,331,240 |
| Dec 15, 2025 | 23.36 | 23.56 | 23.10 | 23.14 | 23.14 | -0.94% | 502,142 |
| Dec 12, 2025 | 23.60 | 23.84 | 23.34 | 23.36 | 23.36 | -0.76% | 567,674 |
| Dec 11, 2025 | 23.30 | 23.72 | 23.24 | 23.54 | 23.54 | 0.34% | 660,034 |
| Dec 10, 2025 | 23.68 | 24.18 | 23.16 | 23.46 | 23.46 | -0.42% | 1,656,535 |
| Dec 9, 2025 | 23.14 | 24.98 | 22.84 | 23.56 | 23.56 | 1.82% | 3,654,218 |
| Dec 8, 2025 | 23.18 | 23.30 | 23.00 | 23.14 | 23.14 | 0.26% | 528,268 |
| 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 |