Sumer Varlik Yonetim A.S. (IST:SMRVA)
Turkey · Delayed Price · Currency is TRY 216.90
-24.10 (-10.00%)
At close: Sep 3, 2025
Sumer Varlik Yonetim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 216.90 | 233.00 | 212.10 | 215.80 | - | -0.51% | 1,363,302 |
| Sep 3, 2025 | 248.00 | 259.50 | 216.90 | 216.90 | - | -10.00% | 7,878,909 |
| Sep 2, 2025 | 225.00 | 241.00 | 225.00 | 241.00 | - | 10.00% | 4,090,837 |
| Sep 1, 2025 | 201.40 | 219.10 | 200.80 | 219.10 | - | 9.99% | 2,039,185 |
| Aug 29, 2025 | 196.90 | 210.20 | 195.40 | 199.20 | - | -8.25% | 6,443,372 |
| Aug 28, 2025 | 217.10 | 265.25 | 217.10 | 217.10 | - | -9.99% | 9,855,147 |
| Aug 27, 2025 | 261.75 | 263.50 | 241.20 | 241.20 | - | -10.00% | 1,174,801 |
| Aug 26, 2025 | 282.00 | 294.00 | 268.00 | 268.00 | - | -9.99% | 1,274,925 |
| Aug 25, 2025 | 276.75 | 299.25 | 274.75 | 297.75 | - | 8.67% | 1,422,353 |
| Aug 22, 2025 | 277.00 | 284.75 | 271.75 | 274.00 | - | -0.72% | 969,273 |
| Aug 21, 2025 | 275.25 | 302.75 | 272.00 | 276.00 | - | 0.18% | 3,564,437 |
| Aug 20, 2025 | 281.50 | 289.50 | 275.50 | 275.50 | - | -2.13% | 421,095 |
| Aug 19, 2025 | 271.75 | 285.50 | 259.25 | 281.50 | - | 3.78% | 1,011,118 |
| Aug 18, 2025 | 254.25 | 277.50 | 254.25 | 271.25 | - | 6.69% | 490,244 |
| Aug 15, 2025 | 250.50 | 260.00 | 249.70 | 254.25 | - | 1.50% | 2,618,612 |
| Aug 14, 2025 | 246.00 | 256.50 | 245.90 | 250.50 | - | 1.83% | 366,240 |
| Aug 13, 2025 | 244.70 | 253.50 | 243.00 | 246.00 | - | 0.53% | 605,252 |
| Aug 12, 2025 | 242.40 | 251.25 | 242.40 | 244.70 | - | 0.91% | 624,232 |
| Aug 11, 2025 | 228.30 | 244.50 | 227.80 | 242.50 | - | 6.17% | 607,235 |
| Aug 8, 2025 | 226.50 | 239.00 | 226.50 | 228.40 | - | 0.93% | 608,999 |
| Aug 7, 2025 | 205.80 | 226.30 | 205.80 | 226.30 | - | 9.96% | 738,706 |
| Aug 6, 2025 | 205.10 | 206.00 | 198.00 | 205.80 | - | 2.03% | 511,269 |
| Aug 5, 2025 | 204.00 | 208.20 | 201.70 | 201.70 | - | -1.13% | 394,645 |
| Aug 4, 2025 | 202.30 | 210.00 | 201.80 | 204.00 | - | 0.64% | 540,469 |
| Aug 1, 2025 | 201.10 | 212.00 | 191.50 | 202.70 | - | 0.85% | 835,107 |
| Jul 31, 2025 | 194.70 | 203.60 | 193.50 | 201.00 | - | 3.08% | 634,584 |
| Jul 30, 2025 | 196.40 | 198.50 | 189.00 | 195.00 | - | -0.86% | 856,989 |
| Jul 29, 2025 | 194.00 | 199.90 | 188.90 | 196.70 | - | 3.04% | 736,574 |
| Jul 28, 2025 | 180.00 | 193.00 | 177.20 | 190.90 | - | 8.53% | 1,024,268 |
| Jul 25, 2025 | 176.90 | 178.10 | 172.10 | 175.90 | - | 1.27% | 922,363 |
| Jul 24, 2025 | 173.10 | 179.00 | 172.30 | 173.70 | - | 0.17% | 1,132,244 |
| Jul 23, 2025 | 178.50 | 179.50 | 170.40 | 173.40 | - | -3.45% | 764,300 |
| Jul 22, 2025 | 174.80 | 181.30 | 166.70 | 179.60 | - | 2.63% | 1,196,622 |
| Jul 21, 2025 | 177.20 | 183.40 | 173.50 | 175.00 | - | -1.52% | 791,532 |
| Jul 18, 2025 | 182.00 | 187.30 | 169.20 | 177.70 | - | 0.11% | 1,629,424 |
| Jul 17, 2025 | 161.40 | 177.50 | 161.40 | 177.50 | - | 9.98% | 1,186,537 |
| Jul 16, 2025 | 168.10 | 173.00 | 161.40 | 161.40 | - | -9.98% | 840,025 |
| Jul 14, 2025 | 200.00 | 205.00 | 179.30 | 179.30 | - | -9.99% | 942,419 |
| Jul 11, 2025 | 200.00 | 208.50 | 196.20 | 199.20 | - | 1.17% | 1,521,216 |
| Jul 10, 2025 | 177.50 | 196.90 | 177.50 | 196.90 | - | 10.00% | 4,034,699 |
| Jul 9, 2025 | 172.70 | 179.00 | 167.10 | 179.00 | - | 9.95% | 6,021,143 |
| Jul 8, 2025 | 151.50 | 162.80 | 150.90 | 162.80 | - | 10.00% | 1,802,837 |
| Jul 7, 2025 | 149.50 | 152.00 | 146.80 | 148.00 | - | -1.53% | 4,837,014 |
| Jul 4, 2025 | 150.40 | 154.00 | 147.40 | 150.30 | - | -0.46% | 2,536,430 |
| Jul 3, 2025 | 146.80 | 157.60 | 140.00 | 151.00 | - | 2.44% | 7,366,599 |
| Jul 2, 2025 | 148.50 | 148.50 | 140.40 | 147.40 | - | 2.29% | 1,492,974 |
| Jul 1, 2025 | 148.30 | 151.10 | 134.40 | 144.10 | - | -2.64% | 3,125,614 |
| Jun 30, 2025 | 144.80 | 153.10 | 143.20 | 148.00 | - | 2.21% | 3,880,046 |
| Jun 27, 2025 | 142.70 | 155.00 | 142.70 | 144.80 | - | -1.90% | 5,985,556 |
| Jun 26, 2025 | 164.00 | 165.20 | 147.60 | 147.60 | - | -10.00% | 1,374,667 |