Sumer Varlik Yonetim A.S. (IST:SMRVA)
Turkey · Delayed Price · Currency is TRY 272.00
+11.00 (4.21%)
At close: Oct 7, 2025
Sumer Varlik Yonetim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 273.25 | 294.50 | 273.25 | 280.00 | 280.00 | 2.94% | 2,866,129 |
| Oct 7, 2025 | 262.00 | 272.00 | 259.75 | 272.00 | 272.00 | 4.21% | 2,100,795 |
| Oct 6, 2025 | 249.00 | 267.00 | 240.10 | 261.00 | 261.00 | -1.60% | 4,422,069 |
| Oct 3, 2025 | 292.50 | 295.75 | 265.25 | 265.25 | 265.25 | -9.93% | 2,197,816 |
| Oct 2, 2025 | 303.75 | 307.50 | 294.50 | 294.50 | 294.50 | -3.36% | 677,091 |
| Oct 1, 2025 | 302.00 | 318.50 | 300.00 | 304.75 | 304.75 | 1.33% | 894,675 |
| Sep 30, 2025 | 301.50 | 306.50 | 299.75 | 300.75 | 300.75 | 0.33% | 896,709 |
| Sep 29, 2025 | 301.25 | 305.00 | 299.50 | 299.75 | 299.75 | - | 1,194,042 |
| Sep 26, 2025 | 301.00 | 307.50 | 298.50 | 299.75 | 299.75 | 0.17% | 1,303,922 |
| Sep 25, 2025 | 298.50 | 304.50 | 298.50 | 299.25 | 299.25 | 0.42% | 1,912,637 |
| Sep 24, 2025 | 272.50 | 298.00 | 268.75 | 298.00 | 298.00 | 9.96% | 1,395,653 |
| Sep 23, 2025 | 269.50 | 274.00 | 268.25 | 271.00 | 271.00 | 0.84% | 892,524 |
| Sep 22, 2025 | 272.25 | 275.75 | 266.00 | 268.75 | 268.75 | -0.46% | 1,557,003 |
| Sep 19, 2025 | 272.25 | 279.00 | 268.75 | 270.00 | 270.00 | -0.64% | 2,429,051 |
| Sep 18, 2025 | 249.60 | 271.75 | 249.40 | 271.75 | 271.75 | 9.93% | 2,744,454 |
| Sep 17, 2025 | 241.70 | 247.20 | 240.00 | 247.20 | 247.20 | 2.28% | 1,961,016 |
| Sep 16, 2025 | 236.50 | 254.00 | 236.50 | 241.70 | 241.70 | 2.85% | 3,477,747 |
| Sep 15, 2025 | 227.00 | 239.20 | 220.00 | 235.00 | 235.00 | 3.07% | 5,356,314 |
| Sep 12, 2025 | 206.80 | 228.00 | 203.60 | 228.00 | 228.00 | 9.99% | 4,532,211 |
| Sep 11, 2025 | 209.80 | 211.60 | 202.80 | 207.30 | 207.30 | -1.29% | 1,321,229 |
| Sep 10, 2025 | 214.80 | 217.70 | 209.30 | 210.00 | 210.00 | -2.14% | 3,038,783 |
| Sep 9, 2025 | 203.10 | 218.90 | 202.70 | 214.60 | 214.60 | 7.14% | 1,640,876 |
| Sep 8, 2025 | 210.00 | 210.00 | 199.50 | 200.30 | 200.30 | -6.53% | 1,280,304 |
| Sep 5, 2025 | 215.00 | 221.40 | 210.70 | 214.30 | 214.30 | -2.50% | 1,264,736 |
| Sep 4, 2025 | 216.90 | 233.00 | 210.00 | 219.80 | 219.80 | 1.34% | 2,386,353 |
| Sep 3, 2025 | 248.00 | 259.50 | 216.90 | 216.90 | 216.90 | -10.00% | 7,878,909 |
| Sep 2, 2025 | 225.00 | 241.00 | 225.00 | 241.00 | 241.00 | 10.00% | 4,090,837 |
| Sep 1, 2025 | 201.40 | 219.10 | 200.80 | 219.10 | 219.10 | 9.99% | 2,039,185 |
| Aug 29, 2025 | 196.90 | 210.20 | 195.40 | 199.20 | 199.20 | -8.25% | 6,443,372 |
| Aug 28, 2025 | 217.10 | 265.25 | 217.10 | 217.10 | 217.10 | -9.99% | 9,855,147 |
| Aug 27, 2025 | 261.75 | 263.50 | 241.20 | 241.20 | 241.20 | -10.00% | 1,174,801 |
| Aug 26, 2025 | 282.00 | 294.00 | 268.00 | 268.00 | 268.00 | -9.99% | 1,274,925 |
| Aug 25, 2025 | 276.75 | 299.25 | 274.75 | 297.75 | 297.75 | 8.67% | 1,422,353 |
| Aug 22, 2025 | 277.00 | 284.75 | 271.75 | 274.00 | 274.00 | -0.72% | 969,273 |
| Aug 21, 2025 | 275.25 | 302.75 | 272.00 | 276.00 | 276.00 | 0.18% | 3,564,437 |
| Aug 20, 2025 | 281.50 | 289.50 | 275.50 | 275.50 | 275.50 | -2.13% | 421,095 |
| Aug 19, 2025 | 271.75 | 285.50 | 259.25 | 281.50 | 281.50 | 3.78% | 1,011,118 |
| Aug 18, 2025 | 254.25 | 277.50 | 254.25 | 271.25 | 271.25 | 6.69% | 490,244 |
| Aug 15, 2025 | 250.50 | 260.00 | 249.70 | 254.25 | 254.25 | 1.50% | 2,618,612 |
| Aug 14, 2025 | 246.00 | 256.50 | 245.90 | 250.50 | 250.50 | 1.83% | 366,240 |
| Aug 13, 2025 | 244.70 | 253.50 | 243.00 | 246.00 | 246.00 | 0.53% | 605,252 |
| Aug 12, 2025 | 242.40 | 251.25 | 242.40 | 244.70 | 244.70 | 0.91% | 624,232 |
| Aug 11, 2025 | 228.30 | 244.50 | 227.80 | 242.50 | 242.50 | 6.17% | 607,235 |
| Aug 8, 2025 | 226.50 | 239.00 | 226.50 | 228.40 | 228.40 | 0.93% | 608,999 |
| Aug 7, 2025 | 205.80 | 226.30 | 205.80 | 226.30 | 226.30 | 9.96% | 738,706 |
| Aug 6, 2025 | 205.10 | 206.00 | 198.00 | 205.80 | 205.80 | 2.03% | 511,269 |
| Aug 5, 2025 | 204.00 | 208.20 | 201.70 | 201.70 | 201.70 | -1.13% | 394,645 |
| Aug 4, 2025 | 202.30 | 210.00 | 201.80 | 204.00 | 204.00 | 0.64% | 540,469 |
| Aug 1, 2025 | 201.10 | 212.00 | 191.50 | 202.70 | 202.70 | 0.85% | 835,107 |
| Jul 31, 2025 | 194.70 | 203.60 | 193.50 | 201.00 | 201.00 | 3.08% | 634,584 |