Sumer Varlik Yonetim A.S. (IST:SMRVA)
Turkey · Delayed Price · Currency is TRY 4.470
+0.100 (2.29%)
Last updated: Nov 5, 2026, 5:59 PM GMT+3
Sumer Varlik Yonetim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.26 | 4.67 | 4.25 | 4.47 | 4.47 | 2.29% | 6,669,120 |
| Nov 4, 2026 | 4.30 | 4.47 | 4.29 | 4.37 | 4.37 | 3.80% | 4,615,468 |
| Nov 3, 2026 | 4.02 | 4.42 | 3.95 | 4.21 | 4.21 | 4.73% | 4,898,039 |
| Nov 2, 2026 | 4.03 | 4.09 | 3.78 | 4.02 | 4.02 | -4.29% | 6,682,901 |
| Oct 30, 2026 | 4.66 | 4.66 | 4.20 | 4.20 | 4.20 | -9.87% | 5,569,795 |
| Oct 28, 2026 | 4.90 | 4.93 | 4.61 | 4.66 | 4.66 | -4.51% | 3,309,818 |
| Oct 27, 2026 | 4.82 | 5.12 | 4.80 | 4.88 | 4.88 | 1.67% | 6,885,121 |
| Oct 26, 2026 | 4.84 | 5.01 | 4.72 | 4.80 | 4.80 | -0.83% | 3,732,665 |
| Oct 23, 2026 | 4.86 | 5.21 | 4.73 | 4.84 | 4.84 | -0.41% | 9,278,421 |
| Oct 22, 2026 | 5.00 | 5.23 | 4.80 | 4.86 | 4.86 | -7.07% | 7,093,187 |
| Oct 21, 2026 | 5.66 | 5.80 | 5.23 | 5.23 | 5.23 | -9.98% | 6,458,211 |
| Oct 20, 2026 | 5.85 | 6.01 | 5.56 | 5.81 | 5.81 | -1.69% | 4,347,934 |
| Oct 19, 2026 | 6.16 | 6.20 | 5.88 | 5.91 | 5.91 | -4.06% | 4,187,442 |
| Oct 16, 2026 | 6.31 | 6.31 | 5.98 | 6.16 | 6.16 | -2.38% | 4,546,297 |
| Oct 15, 2026 | 6.39 | 6.44 | 6.25 | 6.31 | 6.31 | -0.79% | 3,354,241 |
| Oct 14, 2026 | 6.43 | 6.43 | 6.11 | 6.36 | 6.36 | -1.09% | 3,801,620 |
| Oct 13, 2026 | 6.64 | 6.68 | 6.37 | 6.43 | 6.43 | -2.58% | 4,666,281 |
| Oct 12, 2026 | 7.62 | 7.62 | 6.55 | 6.60 | 6.60 | -4.76% | 22,107,000 |
| Oct 9, 2026 | 6.62 | 6.93 | 6.39 | 6.93 | 6.93 | 10.00% | 7,672,738 |
| Oct 8, 2026 | 6.44 | 6.49 | 6.02 | 6.30 | 6.30 | -1.72% | 6,756,339 |
| Oct 7, 2026 | 6.84 | 6.91 | 6.41 | 6.41 | 6.41 | -6.29% | 5,098,260 |
| Oct 6, 2026 | 6.86 | 7.02 | 6.80 | 6.84 | 6.84 | -0.15% | 3,886,581 |
| Oct 5, 2026 | 7.35 | 7.35 | 6.85 | 6.85 | 6.85 | -4.60% | 6,137,200 |
| Oct 2, 2026 | 6.83 | 7.20 | 6.81 | 7.18 | 7.18 | 5.12% | 5,145,417 |
| Oct 1, 2026 | 6.64 | 7.00 | 6.32 | 6.83 | 6.83 | 2.86% | 9,098,215 |
| Sep 30, 2026 | 6.74 | 7.00 | 6.62 | 6.64 | 6.64 | -1.48% | 6,510,296 |
| Sep 29, 2026 | 7.14 | 7.14 | 6.74 | 6.74 | 6.74 | -5.60% | 5,337,400 |
| Sep 28, 2026 | 7.54 | 7.54 | 7.03 | 7.14 | 7.14 | -3.51% | 4,153,519 |
| Sep 25, 2026 | 7.29 | 7.49 | 6.95 | 7.40 | 7.40 | 1.51% | 4,222,089 |
| Sep 24, 2026 | 7.58 | 7.60 | 7.23 | 7.29 | 7.29 | -3.83% | 3,321,368 |
| Sep 23, 2026 | 7.83 | 7.95 | 7.57 | 7.58 | 7.58 | -3.07% | 5,531,965 |
| Sep 22, 2026 | 7.64 | 7.87 | 7.46 | 7.82 | 7.82 | 2.36% | 6,474,070 |
| Sep 21, 2026 | 7.50 | 7.64 | 6.89 | 7.64 | 7.64 | - | 8,617,216 |
| Sep 18, 2026 | 7.54 | 7.91 | 7.54 | 7.64 | 7.64 | -8.72% | 11,869,241 |
| Sep 17, 2026 | 8.66 | 9.30 | 8.37 | 8.37 | 8.37 | -10.00% | 12,081,021 |
| Sep 16, 2026 | 10.07 | 10.19 | 9.01 | 9.30 | 9.30 | -5.39% | 8,735,473 |
| Sep 15, 2026 | 10.24 | 10.34 | 9.83 | 9.83 | 9.83 | -3.53% | 5,244,178 |
| Sep 14, 2026 | 10.39 | 10.41 | 10.12 | 10.19 | 10.19 | -1.92% | 4,419,615 |
| Sep 11, 2026 | 10.67 | 10.68 | 10.38 | 10.39 | 10.39 | -2.17% | 4,261,957 |
| Sep 10, 2026 | 10.94 | 10.94 | 10.57 | 10.62 | 10.62 | -2.39% | 6,603,069 |
| Sep 9, 2026 | 10.82 | 11.05 | 10.61 | 10.88 | 10.88 | 1.87% | 11,301,551 |
| Sep 8, 2026 | 10.46 | 10.73 | 10.39 | 10.68 | 10.68 | 2.10% | 5,345,596 |
| Sep 7, 2026 | 10.40 | 10.54 | 10.29 | 10.46 | 10.46 | 0.58% | 7,435,633 |
| Sep 4, 2026 | 10.41 | 10.57 | 10.30 | 10.40 | 10.40 | -0.10% | 6,102,730 |
| Sep 3, 2026 | 10.95 | 10.99 | 10.36 | 10.41 | 10.41 | -4.93% | 7,839,799 |
| Sep 2, 2026 | 11.08 | 11.12 | 10.90 | 10.95 | 10.95 | -0.64% | 4,697,984 |
| Sep 1, 2026 | 11.15 | 11.20 | 10.94 | 11.02 | 11.02 | -0.90% | 4,512,437 |
| Aug 31, 2026 | 11.64 | 11.65 | 11.10 | 11.12 | 11.12 | -4.47% | 6,357,235 |
| Aug 28, 2026 | 11.63 | 11.84 | 11.55 | 11.64 | 11.64 | 0.09% | 7,500,290 |
| Aug 27, 2026 | 12.06 | 12.14 | 11.62 | 11.63 | 11.63 | -3.08% | 10,826,128 |