Sumer Varlik Yonetim A.S. (IST:SMRVA)
Turkey · Delayed Price · Currency is TRY 7.29
-0.29 (-3.83%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
Sumer Varlik Yonetim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 11.41 | 12.26 | 11.41 | 12.00 | 12.00 | 5.17% | 30,671,492 |
| Aug 25, 2026 | 11.47 | 11.60 | 11.39 | 11.41 | 11.41 | -0.52% | 6,105,252 |
| Aug 24, 2026 | 11.48 | 11.58 | 11.40 | 11.47 | 11.47 | -0.09% | 5,915,927 |
| Aug 21, 2026 | 11.64 | 11.87 | 11.45 | 11.48 | 11.48 | -2.30% | 8,199,774 |
| Aug 20, 2026 | 11.53 | 12.09 | 11.38 | 11.75 | 11.75 | 1.91% | 12,660,936 |
| Aug 19, 2026 | 11.59 | 11.64 | 11.34 | 11.53 | 11.53 | 0.17% | 6,205,827 |
| Aug 18, 2026 | 11.97 | 11.97 | 11.45 | 11.51 | 11.51 | -3.92% | 7,803,018 |
| Aug 17, 2026 | 12.59 | 12.96 | 11.96 | 11.98 | 11.98 | -4.77% | 17,154,230 |
| Aug 14, 2026 | 12.20 | 13.28 | 11.98 | 12.58 | 12.58 | 4.14% | 42,544,023 |
| Aug 13, 2026 | 11.60 | 12.34 | 11.53 | 12.08 | 12.08 | 3.69% | 21,160,878 |
| Aug 12, 2026 | 11.60 | 11.98 | 11.33 | 11.65 | 11.65 | 0.87% | 13,031,608 |
| Aug 11, 2026 | 11.50 | 11.59 | 10.97 | 11.55 | 11.55 | 2.39% | 11,237,623 |
| Aug 10, 2026 | 11.45 | 12.37 | 11.27 | 11.28 | 11.28 | -0.79% | 17,755,308 |
| Aug 7, 2026 | 11.34 | 11.70 | 11.16 | 11.37 | 11.37 | 1.34% | 11,860,701 |
| Aug 6, 2026 | 11.42 | 11.59 | 11.14 | 11.22 | 11.22 | -1.49% | 7,117,882 |
| Aug 5, 2026 | 11.35 | 11.91 | 11.24 | 11.39 | 11.39 | 0.44% | 10,926,134 |
| Aug 4, 2026 | 11.00 | 11.34 | 10.85 | 11.34 | 11.34 | 3.09% | 9,663,408 |
| Aug 3, 2026 | 11.34 | 11.35 | 10.96 | 11.00 | 11.00 | -1.87% | 8,642,110 |
| Jul 31, 2026 | 11.37 | 11.83 | 10.97 | 11.21 | 11.21 | -1.49% | 9,398,619 |
| Jul 30, 2026 | 11.67 | 11.67 | 11.22 | 11.38 | 11.38 | -0.78% | 5,679,846 |
| Jul 29, 2026 | 11.79 | 11.83 | 11.44 | 11.47 | 11.47 | -2.71% | 6,368,427 |
| Jul 28, 2026 | 12.09 | 12.20 | 11.70 | 11.79 | 11.79 | -2.48% | 7,526,079 |
| Jul 27, 2026 | 12.41 | 12.51 | 12.09 | 12.09 | 12.09 | -2.74% | 6,214,530 |
| Jul 24, 2026 | 12.59 | 12.59 | 12.35 | 12.43 | 12.43 | -1.35% | 5,964,990 |
| Jul 23, 2026 | 12.63 | 12.67 | 12.41 | 12.60 | 12.60 | -0.24% | 6,827,266 |
| Jul 22, 2026 | 13.03 | 13.43 | 12.52 | 12.63 | 12.63 | -0.47% | 16,796,573 |
| Jul 21, 2026 | 12.91 | 12.91 | 12.56 | 12.69 | 12.69 | -1.40% | 6,841,110 |
| Jul 20, 2026 | 12.67 | 13.16 | 12.56 | 12.87 | 12.87 | 1.58% | 8,772,428 |
| Jul 17, 2026 | 13.21 | 13.23 | 12.60 | 12.67 | 12.67 | -4.02% | 9,999,374 |