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
7.32
-0.31 (-4.06%)
At close: Apr 28, 2026

IST:SMRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.637.687.307.327.32-4.06%20,191,660
Apr 27, 20267.527.847.487.637.631.60%27,301,910
Apr 24, 20267.427.537.327.517.511.35%18,630,740
Apr 22, 20267.567.617.357.417.41-1.59%11,829,412
Apr 21, 20267.867.997.507.537.53-4.08%38,537,660
Apr 20, 20267.467.897.417.857.855.23%42,989,100
Apr 17, 20267.447.697.387.467.460.67%39,695,840
Apr 16, 20267.527.707.347.417.41-1.33%19,414,980
Apr 15, 20267.347.587.277.517.512.74%24,349,560
Apr 14, 20267.377.497.257.317.31-0.81%17,290,870
Apr 13, 20267.697.707.357.377.37-4.29%25,375,480
Apr 10, 20267.237.887.187.707.706.80%54,248,000
Apr 9, 20266.887.326.837.217.214.95%40,660,520
Apr 8, 20266.776.956.696.876.875.53%25,738,690
Apr 7, 20266.666.976.506.516.510.46%48,733,580
Apr 6, 20266.456.576.446.486.480.93%17,658,750
Apr 3, 20266.556.696.426.426.42-1.53%20,819,080
Apr 2, 20266.396.666.346.526.520.46%25,870,310
Apr 1, 20266.516.536.336.496.491.41%21,089,210
Mar 31, 20266.937.006.276.406.40-7.25%49,325,830
Mar 30, 20267.107.166.906.906.90-1.57%19,217,300
Mar 27, 20267.147.177.007.017.01-0.99%4,167,231
Mar 26, 20267.107.277.087.087.08-3.01%7,006,446
Mar 25, 20267.407.467.307.307.30-0.82%13,231,290
Mar 24, 20267.597.597.367.367.36-3.16%7,452,535
Mar 23, 20267.547.607.237.607.600.80%20,563,860
Mar 19, 20267.227.547.127.547.544.87%12,892,064
Mar 18, 20267.227.297.137.197.19-0.14%7,215,146
Mar 17, 20267.097.227.097.207.201.98%8,445,394
Mar 16, 20267.317.357.067.067.06-3.02%7,316,607
Mar 13, 20267.447.447.247.287.28-2.15%6,758,787
Mar 12, 20267.567.567.367.447.44-0.13%14,345,660
Mar 11, 20267.417.597.377.457.451.64%19,091,608
Mar 10, 20267.027.506.987.337.336.23%26,213,980
Mar 9, 20266.976.986.786.906.90-1.71%7,694,724
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