Sumer Varlik Yonetim A.S. (IST:SMRVA)
Turkey · Delayed Price · Currency is TRY 488.50
+12.00 (2.52%)
At close: Dec 5, 2025
Sumer Varlik Yonetim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 370.00 | 407.00 | 359.75 | 395.00 | 395.00 | 6.76% | 1,753,874 |
| Nov 5, 2025 | 372.75 | 375.00 | 350.00 | 370.00 | 370.00 | 1.02% | 1,388,100 |
| Nov 4, 2025 | 339.00 | 372.75 | 339.00 | 366.25 | 366.25 | 8.04% | 4,672,484 |
| Nov 3, 2025 | 320.00 | 339.75 | 315.50 | 339.00 | 339.00 | 6.27% | 2,574,997 |
| Oct 31, 2025 | 317.00 | 327.50 | 311.50 | 319.00 | 319.00 | 1.51% | 1,555,345 |
| Oct 30, 2025 | 302.75 | 321.00 | 302.75 | 314.25 | 314.25 | 3.37% | 5,735,525 |
| Oct 28, 2025 | 301.75 | 318.75 | 301.75 | 304.00 | 304.00 | -9.32% | 1,803,167 |
| Oct 27, 2025 | 351.00 | 354.50 | 335.25 | 335.25 | 335.25 | -10.00% | 2,714,840 |
| Oct 24, 2025 | 365.00 | 388.00 | 359.75 | 372.50 | 372.50 | 2.90% | 7,059,891 |
| Oct 23, 2025 | 362.25 | 364.75 | 355.25 | 362.00 | 362.00 | 0.56% | 1,702,903 |
| Oct 22, 2025 | 362.50 | 370.00 | 358.50 | 360.00 | 360.00 | -0.35% | 2,336,404 |
| Oct 21, 2025 | 353.25 | 373.25 | 352.25 | 361.25 | 361.25 | 2.34% | 2,453,186 |
| Oct 20, 2025 | 337.00 | 366.50 | 336.25 | 353.00 | 353.00 | 3.98% | 2,466,511 |
| Oct 17, 2025 | 337.00 | 350.00 | 328.00 | 339.50 | 339.50 | 1.88% | 3,758,184 |
| Oct 16, 2025 | 356.00 | 358.75 | 319.00 | 333.25 | 333.25 | -4.85% | 6,834,498 |
| Oct 15, 2025 | 323.25 | 350.25 | 323.25 | 350.25 | 350.25 | 9.97% | 2,754,213 |
| Oct 14, 2025 | 288.00 | 318.50 | 287.50 | 318.50 | 318.50 | 9.92% | 3,320,564 |
| Oct 13, 2025 | 286.00 | 302.75 | 280.75 | 289.75 | 289.75 | -2.19% | 6,958,681 |
| Oct 10, 2025 | 308.00 | 317.75 | 294.25 | 296.25 | 296.25 | -3.81% | 3,311,833 |
| Oct 9, 2025 | 285.00 | 308.00 | 277.00 | 308.00 | 308.00 | 10.00% | 6,859,610 |
| 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 |