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
7.02
-0.18 (-2.50%)
At close: Mar 6, 2026

IST:SMRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.207.226.917.027.02-2.50%5,714,542
Mar 5, 20266.997.236.927.207.204.50%8,926,110
Mar 4, 20266.826.936.766.896.891.03%8,856,557
Mar 3, 20267.057.056.776.826.82-1.30%9,103,238
Mar 2, 20266.717.056.716.916.91-6.37%13,952,540
Feb 27, 20267.407.547.327.387.38-0.27%9,358,725
Feb 26, 20267.557.557.207.407.40-1.60%9,046,168
Feb 25, 20267.667.697.467.527.52-1.83%6,774,113
Feb 24, 20267.707.807.647.667.66-1.16%5,840,955
Feb 23, 20267.807.957.747.757.750.13%6,919,390
Feb 20, 20267.697.877.667.747.740.65%7,650,505
Feb 19, 20268.108.167.667.697.69-4.59%12,561,360
Feb 18, 20268.428.428.068.068.06-5.18%14,862,350
Feb 17, 20268.528.608.438.508.50-0.23%11,651,080
Feb 16, 20268.458.678.458.528.521.07%11,899,220
Feb 13, 20268.398.628.348.438.430.48%17,356,060
Feb 12, 20268.078.538.068.398.394.74%27,727,800
Feb 11, 20268.008.077.958.018.01-9,810,066
Feb 10, 20268.058.117.988.018.01-9,440,099
Feb 9, 20268.018.077.968.018.011.01%9,922,599
Feb 6, 20268.188.197.847.937.93-2.22%10,560,510
Feb 5, 20268.228.578.008.118.11-1.34%22,874,630
Feb 4, 20268.698.698.228.228.223.79%36,513,060
Feb 3, 20267.868.127.867.927.920.76%10,461,470
Feb 2, 20267.907.997.807.867.86-3.56%13,650,140
Jan 30, 20268.638.648.098.158.15-5.78%18,180,250
Jan 29, 20268.418.908.158.658.654.05%29,063,270
Jan 28, 20268.398.508.248.318.31-0.88%17,926,358
Jan 27, 20268.128.538.038.398.393.63%27,662,258
Jan 26, 20268.048.187.898.098.092.02%23,839,412
Jan 23, 20267.777.997.677.937.932.59%20,865,725
Jan 22, 20267.667.807.637.737.730.95%11,626,184
Jan 21, 20267.617.777.557.667.660.62%11,185,502
Jan 20, 20267.787.877.577.617.61-2.15%10,697,234
Jan 19, 20267.897.957.757.787.78-1.36%17,293,106
Jan 16, 20267.597.897.597.897.894.05%20,163,977
Jan 15, 20267.477.627.427.587.581.61%9,304,232
Jan 14, 20267.527.657.407.467.46-0.63%19,330,004
Jan 13, 20267.497.547.477.517.510.19%9,245,933
Jan 12, 20267.517.587.477.497.49-10,721,444
Jan 9, 20267.597.637.467.497.49-1.06%9,782,513
Jan 8, 20267.477.777.357.577.570.97%48,777,569
Jan 7, 20267.617.677.437.507.50-1.41%83,137,379
Jan 6, 20267.617.897.497.617.610.09%55,147,079
Jan 5, 20267.707.707.577.607.60-1.04%15,772,376
Jan 2, 20267.677.697.587.687.680.17%13,208,909
Dec 31, 20257.817.817.677.677.67-0.85%11,470,574
Dec 30, 20257.767.797.737.737.730.08%62,293,769
Dec 29, 20257.908.377.687.737.73-0.94%429,792,899
Dec 26, 20258.008.007.807.807.80-3.70%116,348,969
Dec 25, 20257.878.107.858.108.102.96%10,557,746
Dec 24, 20258.098.097.857.877.870.09%41,216,669
Dec 23, 20258.168.657.857.867.86-4.92%150,164,039
Dec 22, 20258.318.398.278.278.27-66,392,129
Dec 19, 20258.358.448.268.278.27-0.96%26,437,700
Dec 18, 20258.618.618.278.358.35-3.25%14,488,835
Dec 17, 20258.258.638.238.638.634.70%29,328,023
Dec 16, 20258.628.798.238.248.24-4.41%161,918,099
Dec 15, 20259.009.238.428.628.62-3.00%169,727,129
Dec 12, 20259.479.518.898.898.89-5.73%37,653,119
Dec 11, 20259.469.659.439.439.43-0.06%14,308,481
Dec 10, 202510.3310.369.439.439.43-4.01%28,603,646
Dec 9, 20259.7110.099.629.839.831.24%38,212,229
Dec 8, 20259.4310.089.379.719.713.63%50,636,819
Dec 5, 20259.3710.309.229.379.37-135,713,159
Dec 4, 20259.7910.239.349.379.370.72%122,778,689
Dec 3, 20258.489.308.459.309.309.93%19,399,493
Dec 2, 20258.518.558.418.468.460.08%5,999,843
Dec 1, 20258.378.498.278.458.451.44%6,918,551
Nov 28, 20258.678.688.338.338.33-3.92%10,877,165
Nov 27, 20258.358.838.358.678.674.24%22,863,893
Nov 26, 20258.558.588.318.328.32-2.27%7,829,948
Nov 25, 20258.698.718.518.518.51-1.32%8,000,348
Nov 24, 20258.738.818.598.638.63-0.30%5,951,891
Nov 21, 20258.678.858.618.658.650.53%7,089,050
Nov 20, 20258.678.748.528.618.611.10%6,066,848
Nov 19, 20258.738.858.518.518.51-2.15%7,550,813
Nov 18, 20258.779.508.658.708.70-0.38%38,491,799
Nov 17, 20258.508.878.508.738.734.13%9,549,893
Nov 14, 20258.348.458.328.398.390.56%3,852,482
Nov 13, 20258.448.508.338.348.34-0.48%4,474,274
Nov 12, 20258.518.618.338.388.38-0.32%4,072,484
Nov 11, 20258.738.778.308.418.41-3.51%7,366,241
Nov 10, 20258.979.008.718.718.71-3.40%8,450,732
Nov 7, 20259.239.288.959.029.02-2.03%6,075,686
Nov 6, 20259.379.459.209.219.21-1.77%8,884,532
Nov 5, 20259.179.619.069.379.374.46%23,144,933
Nov 4, 20259.189.218.978.978.97-1.83%5,928,134
Nov 3, 20259.079.279.079.149.141.18%8,056,817
Oct 31, 20259.029.108.939.039.030.22%6,138,377
Oct 30, 20258.999.268.949.019.010.51%12,725,000
Oct 28, 20258.919.038.808.978.971.52%4,981,178
Oct 27, 20258.959.058.838.838.83-1.34%6,609,962
Oct 24, 20258.769.048.758.958.952.36%9,230,996
Oct 23, 20258.808.878.758.758.75-0.60%4,692,284
Oct 22, 20258.979.008.758.808.80-1.57%6,647,660
Oct 21, 20258.959.118.878.948.94-0.08%8,043,131
Oct 20, 20258.979.048.838.958.95-6,784,688
Oct 17, 20258.758.958.498.958.952.45%6,999,416
Oct 16, 20258.878.988.718.738.73-1.51%4,586,726