Smartiks Yazilim A.S. (IST:SMART)
Turkey · Delayed Price · Currency is TRY 22.28
-0.54 (-2.37%)
Last updated: Sep 3, 2026, 1:01 PM GMT+3
Smartiks Yazilim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 23.68 | 23.80 | 23.04 | 23.62 | 23.62 | 1.72% | 1,058,356 |
| Jul 30, 2026 | 23.50 | 23.58 | 23.00 | 23.22 | 23.22 | - | 1,000,446 |
| Jul 29, 2026 | 24.20 | 24.40 | 23.22 | 23.22 | 23.22 | -4.44% | 977,675 |
| Jul 28, 2026 | 25.52 | 25.64 | 24.12 | 24.30 | 24.30 | -3.49% | 1,419,611 |
| Jul 27, 2026 | 26.58 | 27.02 | 25.18 | 25.18 | 25.18 | -4.62% | 1,801,006 |
| Jul 24, 2026 | 28.76 | 28.76 | 26.22 | 26.40 | 26.40 | -8.27% | 5,872,897 |
| Jul 23, 2026 | 26.18 | 28.78 | 26.00 | 28.78 | 28.78 | 9.93% | 6,243,494 |
| Jul 22, 2026 | 25.64 | 26.38 | 25.60 | 26.18 | 26.18 | 1.71% | 1,738,770 |
| Jul 21, 2026 | 25.42 | 26.42 | 25.42 | 25.74 | 25.74 | 1.26% | 1,756,945 |
| Jul 20, 2026 | 24.80 | 26.96 | 24.70 | 25.42 | 25.42 | 2.25% | 3,307,015 |
| Jul 17, 2026 | 25.02 | 25.06 | 24.50 | 24.86 | 24.86 | -0.96% | 807,115 |
| Jul 16, 2026 | 24.64 | 25.34 | 24.64 | 25.10 | 25.10 | 1.87% | 891,531 |
| Jul 14, 2026 | 24.80 | 25.10 | 24.64 | 24.64 | 24.64 | -0.56% | 816,737 |
| Jul 13, 2026 | 25.06 | 25.50 | 24.68 | 24.78 | 24.78 | -1.12% | 979,243 |
| Jul 10, 2026 | 25.00 | 25.30 | 24.70 | 25.06 | 25.06 | 1.70% | 1,753,639 |
| Jul 9, 2026 | 26.04 | 27.02 | 24.52 | 24.64 | 24.64 | -7.72% | 4,197,395 |
| Jul 8, 2026 | 26.10 | 28.70 | 25.66 | 26.70 | 26.70 | 2.30% | 3,867,148 |
| Jul 7, 2026 | 26.84 | 27.04 | 26.08 | 26.10 | 26.10 | -2.25% | 1,725,779 |
| Jul 6, 2026 | 28.10 | 28.84 | 26.70 | 26.70 | 26.70 | -4.98% | 2,079,485 |
| Jul 3, 2026 | 28.32 | 29.80 | 27.54 | 28.10 | 28.10 | -8.17% | 11,045,312 |
| Jul 2, 2026 | 30.60 | 32.10 | 30.60 | 30.60 | 30.60 | -9.95% | 4,358,332 |
| Jul 1, 2026 | 32.06 | 34.14 | 31.82 | 33.98 | 33.98 | 6.39% | 2,346,136 |
| Jun 30, 2026 | 33.10 | 33.10 | 31.82 | 31.94 | 31.94 | -3.21% | 1,161,246 |
| Jun 29, 2026 | 32.40 | 33.40 | 32.36 | 33.00 | 33.00 | 2.36% | 3,154,613 |
| Jun 26, 2026 | 32.00 | 32.74 | 31.48 | 32.24 | 32.24 | 1.13% | 2,398,407 |
| Jun 25, 2026 | 32.22 | 32.64 | 31.20 | 31.88 | 31.88 | -1.06% | 2,176,177 |
| Jun 24, 2026 | 32.68 | 33.12 | 31.82 | 32.22 | 32.22 | -1.41% | 1,350,114 |