Smartiks Yazilim A.S. (IST:SMART)
Turkey
· Delayed Price · Currency is TRY 39.00
+0.34 (0.88%)
At close: Mar 6, 2026
Smartiks Yazilim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.30 | 42.52 | 36.88 | 39.00 | 39.00 | 0.88% | 22,424,347 |
| Mar 5, 2026 | 36.60 | 38.66 | 36.44 | 38.66 | 38.66 | 9.95% | 7,878,643 |
| Mar 4, 2026 | 31.88 | 35.16 | 31.68 | 35.16 | 35.16 | 9.94% | 11,220,260 |
| Mar 3, 2026 | 31.00 | 33.50 | 30.78 | 31.98 | 31.98 | -1.72% | 11,457,900 |
| Mar 2, 2026 | 33.02 | 38.60 | 32.54 | 32.54 | 32.54 | -9.96% | 17,714,740 |
| Feb 27, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 9.98% | 1,800,403 |
| Feb 26, 2026 | 30.10 | 32.86 | 30.10 | 32.86 | 32.86 | 9.97% | 4,714,260 |
| Feb 25, 2026 | 30.00 | 31.50 | 29.00 | 29.88 | 29.88 | -3.61% | 4,758,577 |
| Feb 24, 2026 | 31.50 | 32.80 | 30.02 | 31.00 | 31.00 | 0.65% | 13,746,117 |
| Feb 23, 2026 | 28.20 | 30.80 | 28.20 | 30.80 | 30.80 | 10.00% | 6,852,805 |
| Feb 20, 2026 | 26.16 | 28.62 | 26.04 | 28.00 | 28.00 | 7.61% | 12,394,100 |
| Feb 19, 2026 | 28.04 | 28.04 | 26.02 | 26.02 | 26.02 | -9.97% | 7,345,202 |
| Feb 18, 2026 | 31.30 | 31.82 | 28.90 | 28.90 | 28.90 | -9.97% | 14,377,520 |
| Feb 17, 2026 | 32.30 | 33.32 | 31.06 | 32.10 | 32.10 | -0.31% | 7,206,003 |
| Feb 16, 2026 | 31.76 | 34.00 | 29.94 | 32.20 | 32.20 | 1.39% | 17,957,817 |
| Feb 13, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 9.97% | 1,223,677 |
| Feb 12, 2026 | 28.88 | 28.88 | 27.64 | 28.88 | 28.88 | 9.98% | 2,744,537 |
| Feb 11, 2026 | 26.26 | 26.26 | 25.48 | 26.26 | 26.26 | 9.97% | 5,959,940 |
| Feb 10, 2026 | 23.20 | 24.02 | 23.20 | 23.88 | 23.88 | 2.14% | 731,053 |
| Feb 9, 2026 | 22.90 | 23.64 | 22.90 | 23.38 | 23.38 | 2.54% | 785,383 |
| Feb 6, 2026 | 22.62 | 23.16 | 22.50 | 22.80 | 22.80 | -0.18% | 587,500 |
| Feb 5, 2026 | 22.96 | 23.34 | 22.76 | 22.84 | 22.84 | -0.26% | 829,606 |
| Feb 4, 2026 | 23.08 | 23.70 | 22.60 | 22.90 | 22.90 | 0.35% | 1,041,752 |
| Feb 3, 2026 | 22.92 | 23.18 | 22.78 | 22.82 | 22.82 | -0.26% | 777,528 |
| Feb 2, 2026 | 23.48 | 23.48 | 22.86 | 22.88 | 22.88 | -2.56% | 919,518 |
| Jan 30, 2026 | 23.76 | 23.94 | 23.44 | 23.48 | 23.48 | -0.76% | 824,795 |
| Jan 29, 2026 | 23.92 | 24.02 | 23.54 | 23.66 | 23.66 | -0.76% | 861,288 |
| Jan 28, 2026 | 24.00 | 24.10 | 23.62 | 23.84 | 23.84 | -0.42% | 1,094,385 |
| Jan 27, 2026 | 24.12 | 24.34 | 23.78 | 23.94 | 23.94 | -0.58% | 831,883 |
| Jan 26, 2026 | 23.76 | 24.30 | 23.58 | 24.08 | 24.08 | 1.60% | 1,015,906 |
| Jan 23, 2026 | 23.56 | 24.00 | 23.32 | 23.70 | 23.70 | 0.59% | 725,439 |
| Jan 22, 2026 | 23.06 | 23.60 | 23.06 | 23.56 | 23.56 | 2.17% | 877,750 |
| Jan 21, 2026 | 23.56 | 24.50 | 22.74 | 23.06 | 23.06 | -0.26% | 2,695,224 |
| Jan 20, 2026 | 23.30 | 23.38 | 22.90 | 23.12 | 23.12 | -0.77% | 841,826 |
| Jan 19, 2026 | 23.08 | 23.80 | 22.84 | 23.30 | 23.30 | 2.37% | 1,575,765 |
| Jan 16, 2026 | 22.98 | 24.00 | 22.60 | 22.76 | 22.76 | -0.18% | 1,099,385 |
| Jan 15, 2026 | 22.52 | 22.92 | 21.66 | 22.80 | 22.80 | 1.51% | 987,743 |
| Jan 14, 2026 | 22.34 | 22.82 | 22.18 | 22.46 | 22.46 | 0.54% | 947,308 |
| Jan 13, 2026 | 22.08 | 22.80 | 22.04 | 22.34 | 22.34 | 1.18% | 1,401,805 |
| Jan 12, 2026 | 22.10 | 22.30 | 22.04 | 22.08 | 22.08 | 0.27% | 803,857 |
| Jan 9, 2026 | 22.12 | 22.22 | 21.96 | 22.02 | 22.02 | 0.09% | 585,179 |
| Jan 8, 2026 | 21.96 | 22.46 | 21.60 | 22.00 | 22.00 | -0.09% | 1,223,986 |
| Jan 7, 2026 | 22.24 | 22.38 | 21.98 | 22.02 | 22.02 | -0.81% | 598,217 |
| Jan 6, 2026 | 22.42 | 22.42 | 22.02 | 22.20 | 22.20 | -0.18% | 656,198 |
| Jan 5, 2026 | 22.12 | 22.50 | 22.02 | 22.24 | 22.24 | 0.54% | 1,013,025 |
| Jan 2, 2026 | 21.82 | 22.24 | 21.82 | 22.12 | 22.12 | 1.37% | 926,669 |
| Dec 31, 2025 | 22.00 | 22.16 | 21.76 | 21.82 | 21.82 | -0.73% | 828,162 |
| Dec 30, 2025 | 22.02 | 23.14 | 21.66 | 21.98 | 21.98 | 0.09% | 2,134,048 |
| Dec 29, 2025 | 22.22 | 22.40 | 21.90 | 21.96 | 21.96 | -1.17% | 469,883 |
| Dec 26, 2025 | 22.82 | 22.82 | 22.20 | 22.22 | 22.22 | -1.94% | 749,561 |
| Dec 25, 2025 | 22.78 | 23.20 | 22.46 | 22.66 | 22.66 | -0.35% | 944,832 |
| Dec 24, 2025 | 22.90 | 23.06 | 22.74 | 22.74 | 22.74 | -0.52% | 725,045 |
| Dec 23, 2025 | 23.00 | 23.50 | 22.74 | 22.86 | 22.86 | - | 1,948,826 |
| Dec 22, 2025 | 23.60 | 24.10 | 22.86 | 22.86 | 22.86 | -2.47% | 1,984,594 |
| Dec 19, 2025 | 23.48 | 23.70 | 23.22 | 23.44 | 23.44 | 0.17% | 857,674 |
| Dec 18, 2025 | 23.80 | 24.38 | 23.40 | 23.40 | 23.40 | 0.09% | 2,034,379 |
| Dec 17, 2025 | 26.02 | 26.56 | 23.38 | 23.38 | 23.38 | -8.10% | 6,381,370 |
| Dec 16, 2025 | 23.20 | 25.44 | 22.92 | 25.44 | 25.44 | 9.94% | 5,331,240 |
| Dec 15, 2025 | 23.36 | 23.56 | 23.10 | 23.14 | 23.14 | -0.94% | 502,142 |
| Dec 12, 2025 | 23.60 | 23.84 | 23.34 | 23.36 | 23.36 | -0.76% | 567,674 |
| Dec 11, 2025 | 23.30 | 23.72 | 23.24 | 23.54 | 23.54 | 0.34% | 660,034 |
| Dec 10, 2025 | 23.68 | 24.18 | 23.16 | 23.46 | 23.46 | -0.42% | 1,656,535 |
| Dec 9, 2025 | 23.14 | 24.98 | 22.84 | 23.56 | 23.56 | 1.82% | 3,654,218 |
| Dec 8, 2025 | 23.18 | 23.30 | 23.00 | 23.14 | 23.14 | 0.26% | 528,268 |
| Dec 5, 2025 | 22.88 | 23.38 | 22.76 | 23.08 | 23.08 | -0.86% | 906,246 |
| Dec 4, 2025 | 23.24 | 24.40 | 22.98 | 23.28 | 23.28 | -1.61% | 1,839,387 |
| Dec 3, 2025 | 23.20 | 25.40 | 23.10 | 23.66 | 23.66 | 1.98% | 1,735,838 |
| Dec 2, 2025 | 22.78 | 23.64 | 22.76 | 23.20 | 23.20 | 1.84% | 720,352 |
| Dec 1, 2025 | 22.66 | 23.28 | 22.56 | 22.78 | 22.78 | 0.80% | 395,283 |
| Nov 28, 2025 | 22.64 | 22.90 | 22.58 | 22.60 | 22.60 | -0.26% | 392,800 |
| Nov 27, 2025 | 22.86 | 22.90 | 22.62 | 22.66 | 22.66 | -1.05% | 436,917 |
| Nov 26, 2025 | 23.00 | 23.14 | 22.62 | 22.90 | 22.90 | 0.17% | 434,332 |
| Nov 25, 2025 | 23.32 | 23.40 | 22.80 | 22.86 | 22.86 | -1.89% | 514,783 |
| Nov 24, 2025 | 23.20 | 23.50 | 23.16 | 23.30 | 23.30 | 0.09% | 482,004 |
| Nov 21, 2025 | 23.34 | 23.46 | 23.10 | 23.28 | 23.28 | -0.68% | 556,530 |
| Nov 20, 2025 | 23.62 | 23.90 | 23.32 | 23.44 | 23.44 | -0.76% | 493,812 |
| Nov 19, 2025 | 23.86 | 24.16 | 23.58 | 23.62 | 23.62 | -1.01% | 519,350 |
| Nov 18, 2025 | 24.02 | 24.22 | 23.74 | 23.86 | 23.86 | -0.91% | 476,204 |
| Nov 17, 2025 | 23.76 | 24.34 | 23.76 | 24.08 | 24.08 | 2.47% | 461,553 |
| Nov 14, 2025 | 23.78 | 23.78 | 23.20 | 23.50 | 23.50 | -1.43% | 417,470 |
| Nov 13, 2025 | 24.06 | 24.20 | 23.80 | 23.84 | 23.84 | -0.83% | 412,570 |
| Nov 12, 2025 | 24.50 | 24.90 | 23.90 | 24.04 | 24.04 | -1.39% | 588,586 |
| Nov 11, 2025 | 25.72 | 25.72 | 23.90 | 24.38 | 24.38 | -5.50% | 1,482,966 |
| Nov 10, 2025 | 25.20 | 26.16 | 25.20 | 25.80 | 25.80 | -1.00% | 521,193 |
| Nov 7, 2025 | 26.60 | 26.64 | 25.94 | 26.06 | 26.06 | -2.03% | 439,651 |
| Nov 6, 2025 | 26.72 | 27.22 | 26.54 | 26.60 | 26.60 | -0.23% | 585,133 |
| Nov 5, 2025 | 26.70 | 26.88 | 26.28 | 26.66 | 26.66 | 0.60% | 654,872 |
| Nov 4, 2025 | 27.32 | 27.42 | 26.26 | 26.50 | 26.50 | -3.00% | 661,244 |
| Nov 3, 2025 | 25.52 | 27.64 | 25.52 | 27.32 | 27.32 | 7.05% | 2,854,543 |
| Oct 31, 2025 | 25.20 | 25.60 | 24.96 | 25.52 | 25.52 | 1.35% | 499,215 |
| Oct 30, 2025 | 24.90 | 25.94 | 24.60 | 25.18 | 25.18 | 1.12% | 732,191 |
| Oct 28, 2025 | 25.00 | 25.48 | 24.86 | 24.90 | 24.90 | -0.40% | 281,354 |
| Oct 27, 2025 | 25.20 | 25.68 | 25.00 | 25.00 | 25.00 | -0.95% | 617,575 |
| Oct 24, 2025 | 24.48 | 25.38 | 24.24 | 25.24 | 25.24 | 3.87% | 1,061,354 |
| Oct 23, 2025 | 24.20 | 25.40 | 23.82 | 24.30 | 24.30 | 0.41% | 1,185,714 |
| Oct 22, 2025 | 24.34 | 24.70 | 24.00 | 24.20 | 24.20 | -0.33% | 672,030 |
| Oct 21, 2025 | 24.38 | 24.60 | 24.18 | 24.28 | 24.28 | -0.41% | 491,035 |
| Oct 20, 2025 | 24.14 | 24.52 | 23.70 | 24.38 | 24.38 | 1.25% | 706,794 |
| Oct 17, 2025 | 24.54 | 24.58 | 23.80 | 24.08 | 24.08 | -1.87% | 503,267 |
| Oct 16, 2025 | 24.48 | 25.10 | 24.42 | 24.54 | 24.54 | -0.57% | 564,202 |