Smartiks Yazilim A.S. (IST:SMART)
Turkey · Delayed Price · Currency is TRY 15.82
+0.28 (1.80%)
At close: Oct 9, 2026
Smartiks Yazilim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 15.54 | 16.22 | 15.50 | 15.82 | 15.82 | 1.80% | 492,724 |
| Oct 8, 2026 | 15.79 | 15.99 | 15.34 | 15.54 | 15.54 | -1.58% | 345,020 |
| Oct 7, 2026 | 16.15 | 16.31 | 15.61 | 15.79 | 15.79 | -1.93% | 445,100 |
| Oct 6, 2026 | 16.93 | 16.93 | 16.10 | 16.10 | 16.10 | -4.34% | 487,807 |
| Oct 5, 2026 | 16.83 | 18.00 | 16.02 | 16.83 | 16.83 | 2.81% | 548,950 |
| Oct 2, 2026 | 16.36 | 16.63 | 16.22 | 16.37 | 16.37 | 0.06% | 475,901 |
| Oct 1, 2026 | 15.09 | 16.48 | 15.09 | 16.36 | 16.36 | 6.23% | 659,023 |
| Sep 30, 2026 | 15.50 | 15.51 | 14.89 | 15.40 | 15.40 | -0.65% | 535,121 |
| Sep 29, 2026 | 16.19 | 16.19 | 15.41 | 15.50 | 15.50 | -2.52% | 618,169 |
| Sep 28, 2026 | 17.41 | 17.41 | 15.75 | 15.90 | 15.90 | -7.93% | 667,001 |
| Sep 25, 2026 | 17.15 | 17.41 | 17.10 | 17.27 | 17.27 | 0.76% | 474,822 |
| Sep 24, 2026 | 17.86 | 18.12 | 16.98 | 17.14 | 17.14 | -3.98% | 633,541 |
| Sep 23, 2026 | 18.84 | 19.01 | 17.84 | 17.85 | 17.85 | -1.76% | 1,044,067 |
| Sep 22, 2026 | 17.55 | 18.35 | 17.55 | 18.17 | 18.17 | - | 975,475 |
| Sep 21, 2026 | 18.77 | 18.77 | 17.06 | 18.17 | 18.17 | -3.45% | 830,016 |
| Sep 18, 2026 | 19.76 | 19.80 | 18.65 | 18.82 | 18.82 | -3.59% | 724,141 |
| Sep 17, 2026 | 20.00 | 20.62 | 19.43 | 19.52 | 19.52 | -3.84% | 875,621 |
| Sep 16, 2026 | 21.56 | 21.70 | 19.65 | 20.30 | 20.30 | -5.32% | 1,022,958 |
| Sep 15, 2026 | 21.62 | 22.76 | 21.44 | 21.44 | 21.44 | -0.83% | 921,126 |
| Sep 14, 2026 | 22.28 | 22.38 | 21.62 | 21.62 | 21.62 | -2.96% | 821,573 |
| Sep 11, 2026 | 22.28 | 22.50 | 21.96 | 22.28 | 22.28 | 0.09% | 593,768 |
| Sep 10, 2026 | 22.52 | 22.76 | 22.22 | 22.26 | 22.26 | -1.15% | 674,895 |
| Sep 9, 2026 | 23.36 | 23.36 | 22.32 | 22.52 | 22.52 | -3.60% | 1,472,388 |
| Sep 8, 2026 | 22.68 | 23.70 | 22.66 | 23.36 | 23.36 | 3.00% | 1,217,048 |
| Sep 7, 2026 | 23.10 | 23.12 | 22.58 | 22.68 | 22.68 | -0.18% | 699,346 |
| Sep 4, 2026 | 22.20 | 24.08 | 22.18 | 22.72 | 22.72 | 2.34% | 857,336 |
| Sep 3, 2026 | 22.70 | 22.94 | 22.20 | 22.20 | 22.20 | -2.72% | 534,368 |
| Sep 2, 2026 | 22.58 | 23.40 | 22.58 | 22.82 | 22.82 | 1.06% | 1,203,284 |
| Sep 1, 2026 | 23.56 | 23.78 | 22.58 | 22.58 | 22.58 | -4.16% | 764,250 |
| Aug 31, 2026 | 24.72 | 24.80 | 23.54 | 23.56 | 23.56 | -4.46% | 646,975 |
| Aug 28, 2026 | 25.04 | 25.20 | 24.58 | 24.66 | 24.66 | -1.36% | 949,253 |
| Aug 27, 2026 | 24.66 | 25.26 | 24.64 | 25.00 | 25.00 | 1.38% | 899,138 |
| Aug 26, 2026 | 24.70 | 25.00 | 24.62 | 24.66 | 24.66 | -0.56% | 624,111 |
| Aug 25, 2026 | 24.76 | 25.18 | 24.52 | 24.80 | 24.80 | 0.16% | 722,103 |
| Aug 24, 2026 | 25.70 | 25.70 | 24.50 | 24.76 | 24.76 | -1.12% | 1,040,328 |
| Aug 21, 2026 | 24.10 | 25.12 | 24.10 | 25.04 | 25.04 | 3.22% | 1,370,081 |
| Aug 20, 2026 | 24.10 | 24.38 | 23.92 | 24.26 | 24.26 | 1.34% | 868,222 |
| Aug 19, 2026 | 24.00 | 24.24 | 23.60 | 23.94 | 23.94 | -0.58% | 980,338 |
| Aug 18, 2026 | 24.82 | 25.46 | 24.02 | 24.08 | 24.08 | -2.98% | 1,258,206 |
| Aug 17, 2026 | 25.40 | 26.74 | 24.80 | 24.82 | 24.82 | 0.08% | 1,997,827 |
| Aug 14, 2026 | 24.14 | 25.76 | 24.00 | 24.80 | 24.80 | 3.42% | 1,840,465 |
| Aug 13, 2026 | 23.70 | 24.70 | 23.20 | 23.98 | 23.98 | 1.18% | 1,216,102 |
| Aug 12, 2026 | 23.00 | 24.00 | 22.76 | 23.70 | 23.70 | 1.98% | 1,221,614 |
| Aug 11, 2026 | 23.30 | 23.34 | 22.74 | 23.24 | 23.24 | -0.26% | 970,013 |
| Aug 10, 2026 | 24.22 | 24.22 | 23.30 | 23.30 | 23.30 | -1.27% | 931,163 |
| Aug 7, 2026 | 23.30 | 23.86 | 23.26 | 23.60 | 23.60 | 1.29% | 945,666 |
| Aug 6, 2026 | 23.50 | 24.16 | 23.24 | 23.30 | 23.30 | - | 1,243,726 |
| Aug 5, 2026 | 24.00 | 24.28 | 23.30 | 23.30 | 23.30 | -3.24% | 1,195,589 |
| Aug 4, 2026 | 23.52 | 24.26 | 23.46 | 24.08 | 24.08 | 2.38% | 870,892 |
| Aug 3, 2026 | 24.58 | 24.74 | 23.40 | 23.52 | 23.52 | -0.42% | 1,168,575 |