Sumer Varlik Yonetim A.S. (IST:SMRVA)
Turkey · Delayed Price · Currency is TRY 67.80
-7.50 (-9.96%)
At close: Jan 16, 2026
Sumer Varlik Yonetim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 67.80 | 69.15 | 67.80 | 67.80 | 67.80 | -9.96% | 5,172,517 |
| Jan 15, 2026 | 84.20 | 92.00 | 75.30 | 75.30 | 75.30 | -9.98% | 28,751,810 |
| Jan 14, 2026 | 87.25 | 91.55 | 83.65 | 83.65 | 83.65 | -9.96% | 13,046,790 |
| Jan 13, 2026 | 92.90 | 98.20 | 92.90 | 92.90 | 92.90 | -9.98% | 19,691,930 |
| Jan 12, 2026 | 115.00 | 123.90 | 103.20 | 103.20 | 103.20 | -9.95% | 22,666,180 |
| Jan 9, 2026 | 104.20 | 114.60 | 100.50 | 114.60 | 114.60 | 9.98% | 8,927,602 |
| Jan 8, 2026 | 93.75 | 104.20 | 91.85 | 104.20 | 104.20 | 9.92% | 8,287,174 |
| Jan 7, 2026 | 105.00 | 105.10 | 94.80 | 94.80 | 94.80 | -8.41% | 5,316,444 |
| Jan 6, 2026 | 102.80 | 108.80 | 101.00 | 103.50 | 103.50 | 2.58% | 7,467,245 |
| Jan 5, 2026 | 100.00 | 110.50 | 97.00 | 100.90 | 100.90 | -2.61% | 12,651,270 |
| Jan 2, 2026 | 105.00 | 109.80 | 103.60 | 103.60 | 103.60 | -9.99% | 7,459,382 |
| Dec 31, 2025 | 115.10 | 132.00 | 115.10 | 115.10 | 115.10 | -9.94% | 14,441,280 |
| Dec 30, 2025 | 129.00 | 131.90 | 127.80 | 127.80 | 127.80 | -10.00% | 935,211 |
| Dec 29, 2025 | 158.00 | 173.40 | 142.00 | 142.00 | 142.00 | -9.96% | 14,954,230 |
| Dec 26, 2025 | 144.00 | 157.70 | 136.80 | 157.70 | 157.70 | 9.97% | 9,101,694 |
| Dec 25, 2025 | 143.40 | 156.40 | 143.40 | 143.40 | 143.40 | -9.98% | 9,249,607 |
| Dec 24, 2025 | 177.20 | 187.00 | 159.30 | 159.30 | 159.30 | -10.00% | 7,458,095 |
| Dec 23, 2025 | 179.80 | 185.00 | 169.30 | 177.00 | 177.00 | -5.85% | 16,621,460 |
| Dec 22, 2025 | 196.00 | 229.60 | 188.00 | 188.00 | 188.00 | -9.96% | 17,981,110 |
| Dec 19, 2025 | 216.00 | 222.50 | 208.80 | 208.80 | 208.80 | -10.00% | 3,526,003 |
| Dec 18, 2025 | 235.90 | 260.50 | 232.00 | 232.00 | 232.00 | -9.99% | 6,581,427 |
| Dec 17, 2025 | 305.00 | 313.75 | 257.75 | 257.75 | 257.75 | -9.96% | 6,730,346 |
| Dec 16, 2025 | 240.00 | 286.25 | 237.70 | 286.25 | 286.25 | 9.99% | 5,689,769 |
| Dec 15, 2025 | 260.25 | 271.00 | 260.25 | 260.25 | 260.25 | -9.95% | 657,203 |
| Dec 12, 2025 | 289.00 | 326.50 | 289.00 | 289.00 | 289.00 | -9.97% | 4,257,107 |
| Dec 11, 2025 | 326.25 | 392.00 | 321.00 | 321.00 | 321.00 | -9.96% | 5,022,073 |
| Dec 10, 2025 | 356.50 | 376.75 | 356.50 | 356.50 | 356.50 | -9.97% | 635,311 |
| Dec 9, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -9.95% | 39,643 |
| Dec 8, 2025 | 505.50 | 508.00 | 439.75 | 439.75 | 439.75 | -9.98% | 10,301,890 |
| Dec 5, 2025 | 464.25 | 517.50 | 464.00 | 488.50 | 488.50 | 2.52% | 3,941,354 |
| Dec 4, 2025 | 498.00 | 499.00 | 476.50 | 476.50 | 476.50 | -4.32% | 503,388 |
| Dec 3, 2025 | 504.00 | 509.00 | 498.00 | 498.00 | 498.00 | -1.68% | 633,066 |
| Dec 2, 2025 | 498.50 | 516.00 | 497.00 | 506.50 | 506.50 | 1.76% | 738,577 |
| Dec 1, 2025 | 495.25 | 515.50 | 494.25 | 497.75 | 497.75 | 0.10% | 1,146,164 |
| Nov 28, 2025 | 493.25 | 497.25 | 477.25 | 497.25 | 497.25 | 0.81% | 1,333,946 |
| Nov 27, 2025 | 473.25 | 495.00 | 470.00 | 493.25 | 493.25 | 3.52% | 1,683,424 |
| Nov 26, 2025 | 437.25 | 476.50 | 432.75 | 476.50 | 476.50 | 9.98% | 3,170,555 |
| Nov 25, 2025 | 426.25 | 436.00 | 423.75 | 433.25 | 433.25 | 2.30% | 781,241 |
| Nov 24, 2025 | 427.75 | 431.50 | 423.50 | 423.50 | 423.50 | -0.53% | 830,183 |
| Nov 21, 2025 | 425.00 | 427.25 | 419.50 | 425.75 | 425.75 | 0.65% | 706,269 |
| Nov 20, 2025 | 426.00 | 440.00 | 421.50 | 423.00 | 423.00 | -0.12% | 836,819 |
| Nov 19, 2025 | 420.50 | 433.00 | 414.75 | 423.50 | 423.50 | 1.26% | 1,143,872 |
| Nov 18, 2025 | 421.00 | 427.25 | 418.25 | 418.25 | 418.25 | -0.24% | 997,080 |
| Nov 17, 2025 | 415.25 | 432.00 | 412.75 | 419.25 | 419.25 | 1.51% | 1,397,359 |
| Nov 14, 2025 | 410.00 | 421.50 | 407.50 | 413.00 | 413.00 | 0.73% | 1,344,604 |
| Nov 13, 2025 | 374.00 | 410.00 | 372.25 | 410.00 | 410.00 | 9.48% | 943,772 |
| Nov 12, 2025 | 375.75 | 380.75 | 374.50 | 374.50 | 374.50 | -1.96% | 829,471 |
| Nov 11, 2025 | 355.75 | 382.00 | 351.25 | 382.00 | 382.00 | 8.22% | 839,166 |
| Nov 10, 2025 | 353.75 | 370.00 | 348.25 | 353.00 | 353.00 | -0.70% | 1,519,881 |
| Nov 7, 2025 | 385.25 | 393.50 | 355.50 | 355.50 | 355.50 | -10.00% | 1,684,735 |