Smartiks Yazilim A.S. (IST:SMART)
Turkey
· Delayed Price · Currency is TRY 23.08
-0.20 (-0.86%)
At close: Dec 5, 2025
Smartiks Yazilim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 24.42 | 24.92 | 24.32 | 24.68 | 24.68 | 1.15% | 874,912 |
| Oct 14, 2025 | 25.00 | 25.20 | 24.36 | 24.40 | 24.40 | -2.40% | 639,710 |
| Oct 13, 2025 | 25.60 | 25.90 | 24.96 | 25.00 | 25.00 | -2.34% | 1,092,645 |
| Oct 10, 2025 | 25.72 | 26.50 | 24.66 | 25.60 | 25.60 | 0.47% | 3,109,681 |
| Oct 9, 2025 | 25.10 | 25.50 | 24.56 | 25.48 | 25.48 | 2.49% | 785,821 |
| Oct 8, 2025 | 24.80 | 25.36 | 24.68 | 24.86 | 24.86 | -0.08% | 693,699 |
| Oct 7, 2025 | 24.78 | 25.34 | 24.54 | 24.88 | 24.88 | 0.40% | 604,116 |
| Oct 6, 2025 | 25.18 | 25.60 | 24.76 | 24.78 | 24.78 | -1.12% | 581,454 |
| Oct 3, 2025 | 25.22 | 25.62 | 24.90 | 25.06 | 25.06 | - | 934,875 |
| Oct 2, 2025 | 25.32 | 25.50 | 24.86 | 25.06 | 25.06 | -1.03% | 674,465 |
| Oct 1, 2025 | 24.90 | 25.50 | 24.70 | 25.32 | 25.32 | 1.69% | 508,956 |
| Sep 30, 2025 | 25.36 | 25.54 | 24.78 | 24.90 | 24.90 | -1.35% | 426,529 |
| Sep 29, 2025 | 25.68 | 26.32 | 24.68 | 25.24 | 25.24 | -3.30% | 504,098 |
| Sep 26, 2025 | 26.52 | 26.96 | 26.00 | 26.10 | 26.10 | -1.95% | 539,036 |
| Sep 25, 2025 | 28.02 | 28.02 | 26.60 | 26.62 | 26.62 | -0.97% | 1,265,859 |
| Sep 24, 2025 | 27.02 | 27.28 | 26.70 | 26.88 | 26.88 | -0.52% | 690,390 |
| Sep 23, 2025 | 27.74 | 27.74 | 27.00 | 27.02 | 27.02 | -2.67% | 707,633 |
| Sep 22, 2025 | 29.00 | 29.02 | 27.54 | 27.76 | 27.76 | 0.43% | 1,390,229 |
| Sep 19, 2025 | 26.82 | 28.36 | 26.76 | 27.64 | 27.64 | 3.13% | 1,775,239 |
| Sep 18, 2025 | 26.72 | 27.50 | 26.68 | 26.80 | 26.80 | 0.30% | 1,014,061 |
| Sep 17, 2025 | 27.16 | 27.48 | 26.64 | 26.72 | 26.72 | -1.11% | 829,720 |
| Sep 16, 2025 | 26.56 | 27.18 | 26.54 | 27.02 | 27.02 | 1.81% | 1,012,850 |
| Sep 15, 2025 | 24.86 | 26.64 | 24.62 | 26.54 | 26.54 | 6.93% | 1,009,434 |
| Sep 12, 2025 | 25.14 | 25.38 | 24.36 | 24.82 | 24.82 | -1.12% | 477,441 |
| Sep 11, 2025 | 25.62 | 26.36 | 25.10 | 25.10 | 25.10 | -1.88% | 796,610 |
| Sep 10, 2025 | 25.76 | 25.98 | 25.58 | 25.58 | 25.58 | -0.62% | 383,885 |
| Sep 9, 2025 | 25.78 | 26.30 | 25.74 | 25.74 | 25.74 | 0.08% | 728,896 |
| Sep 8, 2025 | 26.06 | 26.20 | 25.54 | 25.72 | 25.72 | -2.72% | 875,477 |
| Sep 5, 2025 | 27.24 | 27.40 | 26.44 | 26.44 | 26.44 | -2.94% | 817,870 |
| Sep 4, 2025 | 26.68 | 27.54 | 26.62 | 27.24 | 27.24 | 2.10% | 1,281,231 |
| Sep 3, 2025 | 26.70 | 26.84 | 26.14 | 26.68 | 26.68 | 0.15% | 1,052,463 |
| Sep 2, 2025 | 27.64 | 27.82 | 25.78 | 26.64 | 26.64 | -3.62% | 1,292,220 |
| Sep 1, 2025 | 28.06 | 28.22 | 27.60 | 27.64 | 27.64 | -1.14% | 880,373 |
| Aug 29, 2025 | 28.58 | 28.58 | 27.56 | 27.96 | 27.96 | -1.13% | 2,323,562 |
| Aug 28, 2025 | 27.56 | 28.40 | 27.16 | 28.28 | 28.28 | 2.61% | 1,470,709 |
| Aug 27, 2025 | 28.24 | 28.32 | 27.52 | 27.56 | 27.56 | -1.99% | 1,071,437 |
| Aug 26, 2025 | 28.26 | 28.66 | 28.02 | 28.12 | 28.12 | 0.07% | 1,459,795 |
| Aug 25, 2025 | 28.00 | 28.74 | 27.78 | 28.10 | 28.10 | 0.36% | 2,550,765 |
| Aug 22, 2025 | 28.28 | 28.68 | 27.88 | 28.00 | 28.00 | -0.99% | 2,097,884 |
| Aug 21, 2025 | 28.36 | 28.54 | 28.18 | 28.28 | 28.28 | -0.28% | 1,323,667 |
| Aug 20, 2025 | 28.42 | 28.68 | 28.06 | 28.36 | 28.36 | -0.21% | 2,014,584 |
| Aug 19, 2025 | 28.94 | 28.96 | 28.40 | 28.42 | 28.42 | -2.00% | 2,134,113 |
| Aug 18, 2025 | 29.02 | 29.14 | 28.36 | 29.00 | 29.00 | 0.69% | 2,713,245 |
| Aug 15, 2025 | 28.20 | 29.00 | 28.04 | 28.80 | 28.80 | 2.06% | 3,275,015 |
| Aug 14, 2025 | 28.56 | 28.60 | 28.10 | 28.22 | 28.22 | -1.19% | 2,036,964 |
| Aug 13, 2025 | 29.02 | 29.02 | 28.50 | 28.56 | 28.56 | -0.70% | 4,787,804 |
| Aug 12, 2025 | 28.04 | 29.14 | 27.54 | 28.76 | 28.76 | 3.30% | 5,274,463 |
| Aug 11, 2025 | 27.20 | 28.18 | 27.20 | 27.84 | 27.84 | 2.65% | 2,981,928 |
| Aug 8, 2025 | 29.20 | 29.32 | 27.10 | 27.12 | 27.12 | 1.73% | 16,103,850 |
| Aug 7, 2025 | 26.72 | 27.26 | 26.66 | 26.66 | 26.66 | -0.22% | 1,167,887 |
| Aug 6, 2025 | 26.54 | 26.94 | 26.22 | 26.72 | 26.72 | 0.07% | 1,372,768 |
| Aug 5, 2025 | 27.00 | 27.02 | 26.60 | 26.70 | 26.70 | -1.11% | 1,197,777 |
| Aug 4, 2025 | 26.70 | 27.18 | 26.70 | 27.00 | 27.00 | 1.20% | 1,455,961 |
| Aug 1, 2025 | 26.30 | 27.38 | 26.30 | 26.68 | 26.68 | 1.44% | 1,953,301 |
| Jul 31, 2025 | 26.06 | 27.48 | 25.86 | 26.30 | 26.30 | 1.31% | 3,768,025 |
| Jul 30, 2025 | 26.42 | 26.56 | 25.90 | 25.96 | 25.96 | -1.37% | 997,106 |
| Jul 29, 2025 | 25.92 | 26.58 | 25.86 | 26.32 | 26.32 | 1.54% | 1,270,787 |
| Jul 28, 2025 | 25.88 | 26.64 | 25.84 | 25.92 | 25.92 | 0.15% | 1,464,890 |
| Jul 25, 2025 | 26.02 | 26.22 | 25.84 | 25.88 | 25.88 | -0.08% | 852,905 |
| Jul 24, 2025 | 26.04 | 26.84 | 25.84 | 25.90 | 25.90 | -0.54% | 1,338,735 |
| Jul 23, 2025 | 26.10 | 26.58 | 25.84 | 26.04 | 26.04 | -0.23% | 957,088 |
| Jul 22, 2025 | 26.00 | 26.50 | 25.74 | 26.10 | 26.10 | 0.69% | 2,513,815 |
| Jul 21, 2025 | 25.60 | 26.56 | 25.60 | 25.92 | 25.92 | 1.25% | 1,674,060 |
| Jul 18, 2025 | 25.18 | 25.62 | 24.90 | 25.60 | 25.60 | 1.91% | 1,266,323 |