Skip to main content
Smart Günes Enerjisi Teknolojileri Arastirma ve Gelistirme Üretim Sanayi ve Ticaret A.S. (IST:SMRTG)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.10
0.00 (0.00%)
At close: Dec 5, 2025

IST:SMRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1030.9027.6628.1028.10-45,237,720
Dec 4, 202529.3830.6828.0228.1028.100.72%40,926,230
Dec 3, 202525.4427.9025.3427.9027.909.93%6,466,498
Dec 2, 202525.5225.6425.2425.3825.380.08%1,999,948
Dec 1, 202525.1225.4824.8225.3625.361.44%2,306,184
Nov 28, 202526.0226.0424.9825.0025.00-3.92%3,625,722
Nov 27, 202525.0626.5025.0626.0226.024.25%7,621,298
Nov 26, 202525.6425.7424.9424.9624.96-2.27%2,609,983
Nov 25, 202526.0626.1225.5425.5425.54-1.31%2,666,783
Nov 24, 202526.2026.4225.7825.8825.88-0.31%1,983,964
Nov 21, 202526.0026.5425.8425.9625.960.54%2,363,017
Nov 20, 202526.0026.2225.5625.8225.821.10%2,022,283
Nov 19, 202526.2026.5425.5425.5425.54-2.15%2,516,938
Nov 18, 202526.3028.5025.9626.1026.10-0.38%12,830,600
Nov 17, 202525.5026.6225.5026.2026.204.13%3,183,298
Nov 14, 202525.0225.3624.9625.1625.160.56%1,284,161
Nov 13, 202525.3225.5025.0025.0225.02-0.48%1,491,425
Nov 12, 202525.5225.8424.9825.1425.14-0.32%1,357,495
Nov 11, 202526.2026.3024.9025.2225.22-3.52%2,455,414
Nov 10, 202526.9027.0026.1426.1426.14-3.40%2,816,911
Nov 7, 202527.7027.8426.8627.0627.06-2.03%2,025,229
Nov 6, 202528.1228.3427.6027.6227.62-1.78%2,961,511
Nov 5, 202527.5228.8227.1828.1228.124.46%7,714,978
Nov 4, 202527.5427.6426.9026.9226.92-1.82%1,976,045
Nov 3, 202527.2027.8027.2027.4227.421.18%2,685,606
Oct 31, 202527.0627.3026.7827.1027.100.22%2,046,126
Oct 30, 202526.9627.7826.8227.0427.040.52%4,241,667
Oct 28, 202526.7227.1026.4026.9026.901.51%1,660,393
Oct 27, 202526.8627.1626.5026.5026.50-1.34%2,203,321
Oct 24, 202526.2827.1226.2626.8626.862.36%3,076,999
Oct 23, 202526.4026.6026.2426.2426.24-0.61%1,564,095
Oct 22, 202526.9227.0026.2626.4026.40-1.57%2,215,887
Oct 21, 202526.8427.3226.6226.8226.82-0.07%2,681,044
Oct 20, 202526.9227.1226.5026.8426.84-2,261,563
Oct 17, 202526.2626.8425.4626.8426.842.44%2,333,139
Oct 16, 202526.6026.9426.1426.2026.20-1.50%1,528,909
Oct 15, 202526.5027.9026.3626.6026.601.06%2,084,490
Oct 14, 202526.7226.8826.2426.3226.32-0.15%1,968,657
Oct 13, 202526.9627.1226.3226.3626.36-2.23%1,983,681
Oct 10, 202527.0027.4626.7226.9626.960.30%2,224,400
Oct 9, 202527.3627.5226.8426.8826.88-0.67%3,377,254
Oct 8, 202527.5627.9627.0027.0627.06-1.74%2,079,872
Oct 7, 202527.5027.9627.2227.5427.540.66%1,687,183
Oct 6, 202527.8027.9827.3227.3627.36-1.37%1,578,213
Oct 3, 202528.1628.3027.7027.7427.74-1.49%1,439,789
Oct 2, 202528.4028.5627.8628.1628.16-0.42%2,358,227
Oct 1, 202528.0828.3827.3628.2828.281.07%2,605,119
Sep 30, 202529.1029.3227.5427.9827.98-3.78%5,583,190
Sep 29, 202529.8029.8029.0029.0829.08-2.22%2,232,667
Sep 26, 202530.0230.7229.5629.7429.74-0.93%3,055,695
Sep 25, 202530.9031.4429.9630.0230.02-2.47%2,571,287
Sep 24, 202531.5431.7430.5230.7830.78-1.97%3,713,497
Sep 23, 202531.9432.7831.2231.4031.40-2.12%7,944,904
Sep 22, 202531.0032.9830.7232.0832.086.01%10,810,620
Sep 19, 202530.0630.4029.6630.2630.261.14%3,669,266
Sep 18, 202529.7030.6429.7029.9229.921.22%3,990,584
Sep 17, 202530.0030.3629.3829.5629.56-1.47%5,824,574
Sep 16, 202528.1830.2827.9830.0030.006.69%5,444,902
Sep 15, 202526.5228.2426.0828.1228.126.03%3,972,491
Sep 12, 202526.5626.8826.0826.5226.52-0.15%2,199,676
Sep 11, 202527.0227.5426.5026.5626.56-1.70%2,636,694
Sep 10, 202527.3427.5626.9627.0227.02-0.73%1,945,350
Sep 9, 202527.5827.8427.2027.2227.22-0.87%2,421,803
Sep 8, 202528.0828.0827.3827.4627.46-3.85%2,838,901
Sep 5, 202529.5429.7228.5628.5628.56-3.05%3,096,953
Sep 4, 202529.5229.8429.2629.4629.460.27%2,557,193
Sep 3, 202529.3829.6628.8629.3829.380.07%2,594,612
Sep 2, 202530.7030.9628.5029.3629.36-4.24%5,859,529
Sep 1, 202531.0431.1430.3030.6630.66-0.78%3,612,918
Aug 29, 202531.2832.0830.8430.9030.90-0.77%4,351,260
Aug 28, 202531.6431.9830.9631.1431.14-1.08%3,478,416
Aug 27, 202532.3432.7631.4831.4831.48-2.18%4,914,166
Aug 26, 202533.7834.7032.1832.1832.18-4.00%9,552,331
Aug 25, 202532.4234.0032.4233.5233.523.97%9,902,503
Aug 22, 202531.5034.5031.2632.2432.242.74%27,103,890
Aug 21, 202530.9231.5030.9231.3831.381.55%3,638,259
Aug 20, 202531.6031.6030.8430.9030.90-1.65%2,740,087
Aug 19, 202531.8632.2431.2031.4231.42-1.07%3,091,870
Aug 18, 202531.0032.1831.0031.7631.76-0.75%5,263,268
Aug 15, 202530.9232.1230.6232.0032.003.96%3,690,746
Aug 14, 202532.0832.1230.5630.7830.78-2.90%3,011,330
Aug 13, 202532.3232.5631.7031.7031.70-2.16%3,036,102
Aug 12, 202533.0633.1632.3432.4032.40-2.06%3,401,273
Aug 11, 202532.0633.6032.0633.0833.083.18%7,639,419
Aug 8, 202532.1632.3431.9032.0632.06-0.25%3,673,134
Aug 7, 202532.2832.6232.1032.1432.14-0.12%4,845,799
Aug 6, 202532.2632.7031.6032.1832.18-0.43%5,312,785
Aug 5, 202532.4032.5032.2232.3232.32-2,104,925
Aug 4, 202532.4232.7032.2032.3232.320.19%2,621,882
Aug 1, 202532.2232.3832.0032.2632.260.12%2,108,153
Jul 31, 202532.1432.6432.0432.2232.22-0.25%2,225,374
Jul 30, 202531.7232.6031.7232.3032.301.19%2,264,313
Jul 29, 202532.2232.3831.7431.9231.92-0.93%1,889,650
Jul 28, 202532.1632.5631.8432.2232.220.19%2,538,115
Jul 25, 202532.4633.0832.1632.1632.160.31%3,236,294
Jul 24, 202531.8032.3031.8032.0632.060.69%2,024,930
Jul 23, 202532.0432.2231.8031.8431.84-0.62%2,202,184
Jul 22, 202532.3432.7031.8432.0432.04-1.35%3,311,558
Jul 21, 202532.2832.6632.1632.4832.480.74%3,113,910
Jul 18, 202531.6032.3431.3432.2432.241.45%3,434,201