Smart Günes Enerjisi Teknolojileri Arastirma ve Gelistirme Üretim Sanayi ve Ticaret A.S. (SMRTG.IS)

31.42

+0.32

+(1.03%)

At close: April 24 at 6:08:01 PM GMT+3

Currency in TRY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	31.46	31.62	30.78	31.42	31.42	2,137,068
Apr 22, 2025	31.96	32.08	31.08	31.10	31.10	2,210,417
Apr 21, 2025	31.76	32.80	31.54	31.92	31.92	4,481,428
Apr 18, 2025	32.42	32.50	31.70	31.70	31.70	1,933,056
Apr 17, 2025	32.80	32.98	31.72	32.40	32.40	5,533,129
Apr 16, 2025	33.90	35.90	32.76	32.76	32.76	10,034,485
Apr 15, 2025	32.20	33.62	31.92	33.00	33.00	4,676,342
Apr 14, 2025	32.88	32.92	32.14	32.20	32.20	2,541,658
Apr 11, 2025	31.62	33.22	31.18	32.60	32.60	5,120,424
Apr 10, 2025	32.58	32.58	30.96	31.66	31.66	2,562,996
Apr 9, 2025	32.00	32.32	31.52	31.52	31.52	1,861,196
Apr 8, 2025	32.18	32.66	31.90	32.38	32.38	1,729,532
Apr 7, 2025	31.60	31.96	30.28	31.58	31.58	2,774,899
Apr 4, 2025	32.86	32.90	31.78	31.80	31.80	1,558,114
Apr 3, 2025	32.88	33.44	32.32	32.50	32.50	2,463,696
Apr 2, 2025	32.60	34.70	32.00	32.88	32.88	6,552,943
Mar 28, 2025	31.66	32.70	31.30	32.24	32.24	1,941,379
Mar 27, 2025	32.50	32.82	31.62	31.68	31.68	2,367,499
Mar 26, 2025	31.50	32.32	29.98	31.80	31.80	4,639,345
Mar 25, 2025	31.00	32.34	30.70	31.70	31.70	4,693,916
Mar 24, 2025	30.64	31.54	28.62	30.60	30.60	6,278,239
Mar 21, 2025	33.48	33.48	30.44	30.66	30.66	3,543,872
Mar 20, 2025	33.30	34.74	32.96	33.52	33.52	4,980,204
Mar 19, 2025	34.18	36.36	33.80	33.80	33.80	4,629,118
Mar 18, 2025	38.06	38.16	37.12	37.54	37.54	3,144,408
Mar 17, 2025	38.18	38.68	38.02	38.06	38.06	4,124,995
Mar 14, 2025	37.66	38.40	37.62	38.26	38.26	3,826,513
Mar 13, 2025	37.12	37.78	37.10	37.64	37.64	3,218,434
Mar 12, 2025	37.60	37.80	36.86	37.08	37.08	2,617,178
Mar 11, 2025	37.30	38.14	36.86	37.60	37.60	4,424,098
Mar 10, 2025	37.78	38.20	37.00	37.60	37.60	4,501,155
Mar 7, 2025	37.70	38.60	37.30	38.30	38.30	4,815,073
Mar 6, 2025	36.76	37.84	36.76	37.70	37.70	4,102,939
Mar 5, 2025	36.30	37.08	36.30	36.76	36.76	3,087,249
Mar 4, 2025	36.88	36.96	36.10	36.10	36.10	2,595,943
Mar 3, 2025	36.24	37.94	36.22	36.88	36.88	5,643,764
Feb 28, 2025	37.16	37.24	36.04	36.18	36.18	4,400,799
Feb 27, 2025	37.62	38.16	37.12	37.16	37.16	5,978,429
Feb 26, 2025	37.72	38.42	36.94	37.60	37.60	5,764,626
Feb 25, 2025	41.72	41.78	38.16	38.16	38.16	10,517,275
Feb 24, 2025	40.14	42.96	39.54	42.40	42.40	2,902,343
Feb 21, 2025	40.16	40.30	39.04	39.90	39.90	2,708,449
Feb 20, 2025	40.28	40.40	40.00	40.10	40.10	2,601,281
Feb 19, 2025	40.38	40.60	39.94	40.08	40.08	4,191,650
Feb 18, 2025	42.62	42.62	40.12	40.38	40.38	8,299,379
Feb 17, 2025	43.50	43.76	42.34	42.50	42.50	6,506,298
Feb 14, 2025	41.34	41.84	40.90	41.40	41.40	2,522,633
Feb 13, 2025	41.14	41.76	40.90	41.24	41.24	3,119,652
Feb 12, 2025	43.24	45.00	40.82	41.10	41.10	6,580,080
Feb 11, 2025	40.64	43.50	40.40	42.98	42.98	4,128,110
Feb 10, 2025	40.68	41.36	40.28	40.68	40.68	4,048,302
Feb 7, 2025	40.30	40.94	39.98	40.70	40.70	3,169,110
Feb 6, 2025	40.58	40.76	40.16	40.28	40.28	3,490,980
Feb 5, 2025	40.02	41.20	38.76	40.40	40.40	7,485,779
Feb 4, 2025	40.24	40.40	39.78	39.80	39.80	4,007,301
Feb 3, 2025	43.50	43.78	39.74	39.86	39.86	9,537,772
Jan 31, 2025	41.60	45.60	41.16	44.14	44.14	2,421,583
Jan 30, 2025	42.22	42.90	40.94	41.72	41.72	5,987,128
Jan 29, 2025	42.44	42.84	41.12	41.72	41.72	6,273,206
Jan 28, 2025	39.86	43.22	39.86	42.68	42.68	15,039,599
Jan 27, 2025	39.88	40.12	39.24	39.30	39.30	2,770,274
Jan 24, 2025	40.30	40.94	39.80	39.80	39.80	3,317,435
Jan 23, 2025	40.84	41.02	40.30	40.30	40.30	3,353,749
Jan 22, 2025	40.74	43.00	40.72	40.78	40.78	8,521,125
Jan 21, 2025	41.00	41.04	40.38	40.68	40.68	2,150,494
Jan 20, 2025	41.50	41.90	40.88	41.10	41.10	2,794,637
Jan 17, 2025	41.28	41.62	41.02	41.48	41.48	3,091,455
Jan 16, 2025	40.70	41.28	40.56	41.12	41.12	3,712,892
Jan 15, 2025	40.60	40.76	40.04	40.54	40.54	2,385,883
Jan 14, 2025	40.64	41.16	40.30	40.60	40.60	2,774,337
Jan 13, 2025	40.70	40.86	39.78	40.76	40.76	2,596,387
Jan 10, 2025	41.30	41.38	40.58	40.70	40.70	2,238,843
Jan 9, 2025	40.84	41.48	40.66	41.30	41.30	2,949,312
Jan 8, 2025	40.92	41.48	40.72	40.78	40.78	4,957,163
Jan 7, 2025	41.12	41.28	40.60	40.90	40.90	2,923,521
Jan 6, 2025	41.36	41.42	41.04	41.04	41.04	4,040,009
Jan 3, 2025	43.68	43.74	41.22	41.28	41.28	9,568,463
Jan 2, 2025	40.50	44.56	40.04	43.90	43.90	3,184,060
Dec 31, 2024	41.08	41.18	40.20	40.64	40.64	2,749,222
Dec 30, 2024	40.92	41.20	40.68	41.10	41.10	2,867,124
Dec 27, 2024	40.50	40.88	40.20	40.88	40.88	3,649,287
Dec 26, 2024	40.04	40.48	39.80	40.42	40.42	2,886,606
Dec 25, 2024	41.00	41.50	39.72	39.94	39.94	2,744,810
Dec 24, 2024	38.86	39.18	38.32	39.10	39.10	1,904,840
Dec 23, 2024	40.00	40.28	38.82	38.82	38.82	3,425,403
Dec 20, 2024	39.94	40.26	39.00	40.00	40.00	2,330,248
Dec 19, 2024	40.98	40.98	39.90	39.94	39.94	2,087,054
Dec 18, 2024	41.50	41.76	40.46	41.08	41.08	2,980,331
Dec 17, 2024	41.12	41.68	40.40	41.44	41.44	4,179,043
Dec 16, 2024	40.80	41.70	40.68	41.06	41.06	4,662,991
Dec 13, 2024	40.30	40.80	40.16	40.68	40.68	4,902,335
Dec 12, 2024	40.38	40.70	39.90	40.32	40.32	3,211,574
Dec 11, 2024	40.80	40.86	39.74	40.38	40.38	2,302,688
Dec 10, 2024	41.16	41.18	39.82	40.80	40.80	3,943,666
Dec 9, 2024	39.68	41.32	39.56	41.02	41.02	8,662,045
Dec 6, 2024	39.24	39.58	39.18	39.48	39.48	2,898,880
Dec 5, 2024	39.14	39.64	38.84	39.06	39.06	3,356,387
Dec 4, 2024	39.40	39.52	38.84	39.10	39.10	2,391,788
Dec 3, 2024	39.42	39.78	39.18	39.36	39.36	2,602,317
Dec 2, 2024	39.24	39.52	38.72	39.24	39.24	2,687,141
Nov 29, 2024	38.96	40.94	38.52	39.24	39.24	6,939,836
Nov 28, 2024	39.22	39.30	38.22	38.50	38.50	1,840,851
Nov 27, 2024	40.46	40.74	39.22	39.26	39.26	3,054,023
Nov 26, 2024	40.60	40.86	39.60	40.48	40.48	4,163,101
Nov 25, 2024	38.60	40.56	38.34	40.56	40.56	4,498,138
Nov 22, 2024	38.32	38.34	37.64	38.14	38.14	2,957,939
Nov 21, 2024	37.40	38.26	37.32	38.20	38.20	2,501,429
Nov 20, 2024	38.66	38.86	37.22	37.24	37.24	2,041,763
Nov 19, 2024	39.84	39.98	38.14	38.60	38.60	3,266,200
Nov 18, 2024	40.00	40.36	39.58	39.84	39.84	4,424,362
Nov 15, 2024	39.42	40.32	39.32	40.00	40.00	4,350,386
Nov 14, 2024	38.46	39.82	38.42	39.24	39.24	4,479,542
Nov 13, 2024	38.76	39.30	38.34	38.38	38.38	3,023,475
Nov 12, 2024	39.90	39.92	38.52	38.78	38.78	2,998,234
Nov 11, 2024	39.60	40.84	39.60	40.06	40.06	5,844,735
Nov 8, 2024	38.48	39.62	38.18	39.46	39.46	5,116,597
Nov 7, 2024	38.32	38.84	37.80	38.50	38.50	2,876,340
Nov 6, 2024	37.00	39.18	36.80	38.32	38.32	6,474,541
Nov 5, 2024	37.62	38.22	36.78	36.96	36.96	2,210,222
Nov 4, 2024	38.80	38.80	37.28	37.66	37.66	2,390,504
Nov 1, 2024	39.34	39.46	38.30	38.80	38.80	5,018,956
Oct 31, 2024	38.74	39.24	37.90	39.20	39.20	2,741,418
Oct 30, 2024	38.90	40.20	38.68	38.74	38.74	5,709,661
Oct 28, 2024	37.88	39.88	37.52	38.82	38.82	5,958,995
Oct 25, 2024	38.26	38.40	37.10	37.88	37.88	3,409,378
Oct 24, 2024	37.98	38.78	37.72	38.10	38.10	5,633,468
Oct 23, 2024	37.60	39.88	36.94	37.22	37.22	15,344,662
Oct 22, 2024	34.16	37.40	34.08	37.40	37.40	17,470,372
Oct 21, 2024	34.60	35.10	34.00	34.00	34.00	1,907,504
Oct 18, 2024	35.40	35.52	34.60	34.60	34.60	1,265,068
Oct 17, 2024	34.72	35.32	34.58	35.32	35.32	1,042,959
Oct 16, 2024	34.50	34.98	34.24	34.72	34.72	2,014,270
Oct 15, 2024	33.40	34.72	33.40	34.50	34.50	2,570,786
Oct 14, 2024	34.90	35.16	33.32	33.32	33.32	3,717,906
Oct 11, 2024	35.86	35.96	34.78	34.90	34.90	1,721,339
Oct 10, 2024	36.06	37.54	35.86	35.86	35.86	4,628,213
Oct 9, 2024	36.54	36.90	35.58	36.06	36.06	2,138,769
Oct 8, 2024	37.00	37.34	36.34	36.52	36.52	2,418,475
Oct 7, 2024	37.02	38.58	36.94	37.10	37.10	6,841,143
Oct 4, 2024	36.14	37.22	35.40	37.02	37.02	3,134,034
Oct 3, 2024	35.58	36.86	35.36	36.00	36.00	3,301,439
Oct 2, 2024	36.50	36.66	35.50	35.58	35.58	3,265,833
Oct 1, 2024	38.40	38.80	36.10	36.58	36.58	3,231,787
Sep 30, 2024	39.26	39.62	38.24	38.40	38.40	2,381,335
Sep 27, 2024	38.80	39.32	38.46	39.26	39.26	3,483,571
Sep 26, 2024	39.80	40.24	38.86	39.00	39.00	2,444,974
Sep 25, 2024	40.38	40.90	39.78	39.78	39.78	2,948,303
Sep 24, 2024	40.94	40.98	40.30	40.36	40.36	1,986,837
Sep 23, 2024	42.18	42.18	40.82	41.00	41.00	2,288,477
Sep 20, 2024	40.64	42.28	40.64	42.28	42.28	5,174,159
Sep 19, 2024	42.00	42.62	41.44	42.62	42.62	3,298,398
Sep 18, 2024	41.84	42.42	40.96	41.40	41.40	3,834,000
Sep 17, 2024	41.00	42.00	40.54	41.84	41.84	3,333,195
Sep 16, 2024	41.20	42.08	39.16	41.00	41.00	4,408,248
Sep 13, 2024	40.02	41.92	39.62	41.92	41.92	2,699,830
Sep 12, 2024	40.64	40.94	39.20	40.02	40.02	3,178,579
Sep 11, 2024	41.70	42.00	40.20	40.30	40.30	4,445,030
Sep 10, 2024	43.08	43.18	41.58	41.70	41.70	4,062,347
Sep 9, 2024	44.18	44.22	42.90	42.90	42.90	4,411,171
Sep 6, 2024	44.30	44.74	43.78	44.34	44.34	4,980,029
Sep 5, 2024	43.48	44.94	43.22	44.52	44.52	6,231,311
Sep 4, 2024	44.42	44.42	43.00	43.40	43.40	3,598,759
Sep 3, 2024	44.28	45.14	43.84	44.42	44.42	4,081,611
Sep 2, 2024	44.00	44.30	43.60	44.28	44.28	3,858,869
Aug 29, 2024	43.10	43.30	42.40	43.30	43.30	2,630,130
Aug 28, 2024	43.64	43.92	42.94	43.10	43.10	2,929,085
Aug 27, 2024	43.30	44.00	43.02	43.64	43.64	4,344,147
Aug 26, 2024	44.28	45.74	43.00	43.30	43.30	7,758,265
Aug 23, 2024	44.52	44.94	43.16	43.16	43.16	4,002,918
Aug 22, 2024	46.96	46.96	44.52	44.52	44.52	18,088,789
Aug 21, 2024	43.48	44.04	42.70	42.70	42.70	3,277,599
Aug 20, 2024	44.00	44.24	43.00	43.58	43.58	4,604,231
Aug 19, 2024	42.48	44.46	42.06	44.20	44.20	6,712,173
Aug 16, 2024	43.38	44.04	42.38	42.38	42.38	4,896,439
Aug 15, 2024	42.54	43.38	41.74	43.20	43.20	3,329,350
Aug 14, 2024	43.56	43.98	41.52	42.52	42.52	3,337,275
Aug 13, 2024	44.52	44.90	42.64	43.30	43.30	4,943,874
Aug 12, 2024	44.30	44.84	42.64	42.78	42.78	3,325,637
Aug 9, 2024	45.80	46.06	44.10	44.22	44.22	3,282,775
Aug 8, 2024	45.24	46.18	45.18	45.60	45.60	3,333,918
Aug 7, 2024	45.76	46.50	45.00	45.56	45.56	3,205,565
Aug 6, 2024	46.10	47.00	45.24	45.50	45.50	3,862,041
Aug 5, 2024	45.24	47.38	44.92	45.00	45.00	5,067,812
Aug 2, 2024	50.00	50.20	48.92	49.22	49.22	4,062,663
Aug 1, 2024	50.65	51.40	50.40	50.65	50.65	4,556,668
Jul 31, 2024	52.35	52.50	49.98	50.10	50.10	7,504,655
Jul 30, 2024	53.80	56.45	52.20	52.30	52.30	12,016,678
Jul 29, 2024	50.70	55.65	49.80	53.95	53.95	19,689,337
Jul 26, 2024	49.06	52.35	48.68	51.25	51.25	11,199,882
Jul 25, 2024	50.15	50.20	48.86	49.06	49.06	5,616,463
Jul 24, 2024	49.58	50.75	49.26	50.00	50.00	6,393,689
Jul 23, 2024	49.10	49.94	48.74	49.64	49.64	5,526,672
Jul 22, 2024	49.50	49.90	49.00	49.04	49.04	4,386,848
Jul 19, 2024	49.28	49.40	48.58	49.40	49.40	4,142,062
Jul 18, 2024	49.30	49.58	48.96	48.96	48.96	3,870,242
Jul 17, 2024	49.06	49.36	48.70	48.80	48.80	2,636,040
Jul 16, 2024	50.00	50.30	48.98	49.04	49.04	3,933,600
Jul 12, 2024	50.00	50.50	49.34	50.00	50.00	3,724,892
Jul 11, 2024	50.05	51.90	49.56	49.90	49.90	7,799,786
Jul 10, 2024	49.86	50.20	48.64	48.70	48.70	2,200,529
Jul 9, 2024	49.42	50.20	49.14	49.52	49.52	2,587,302
Jul 8, 2024	49.74	50.15	49.40	49.42	49.42	2,804,297
Jul 5, 2024	50.35	50.35	49.54	49.74	49.74	2,411,142
Jul 4, 2024	49.62	50.75	49.40	50.55	50.55	3,245,050
Jul 3, 2024	49.82	50.35	48.90	49.62	49.62	2,672,761
Jul 2, 2024	49.70	49.80	47.22	49.78	49.78	3,325,302
Jul 1, 2024	52.95	53.40	49.10	49.70	49.70	3,306,731
Jun 28, 2024	52.90	53.75	51.95	52.70	52.70	3,940,463
Jun 27, 2024	51.85	52.85	51.50	52.85	52.85	2,059,837
Jun 26, 2024	54.05	54.30	51.75	51.90	51.90	2,487,894
Jun 25, 2024	55.90	56.10	53.50	53.90	53.90	3,213,175
Jun 24, 2024	55.50	57.90	54.80	55.70	55.70	8,269,085
Jun 21, 2024	53.05	54.65	52.20	54.65	54.65	4,947,899
Jun 20, 2024	55.00	55.70	52.60	53.05	53.05	5,395,305
Jun 14, 2024	49.56	51.40	48.82	50.70	50.70	4,224,869
Jun 13, 2024	48.92	49.74	48.74	49.12	49.12	2,661,001
Jun 12, 2024	49.24	49.70	48.32	48.78	48.78	2,083,333
Jun 11, 2024	49.58	50.05	49.16	49.24	49.24	1,908,867
Jun 10, 2024	50.60	50.95	49.44	49.58	49.58	2,506,990
Jun 7, 2024	51.50	52.15	50.20	50.50	50.50	3,199,959
Jun 6, 2024	49.66	52.95	49.66	51.95	51.95	6,043,321
Jun 5, 2024	50.10	50.55	48.94	49.64	49.64	3,714,675
Jun 4, 2024	51.30	51.45	50.00	50.05	50.05	3,805,722
Jun 3, 2024	50.70	53.85	49.88	51.30	51.30	6,616,376
May 31, 2024	51.10	52.10	50.00	50.20	50.20	3,448,602
May 30, 2024	52.35	52.75	50.85	50.95	50.95	3,309,974
May 29, 2024	53.50	53.90	52.20	52.20	52.20	4,187,308
May 28, 2024	54.20	54.40	53.15	53.55	53.55	2,940,937
May 27, 2024	55.65	56.30	54.10	54.20	54.20	3,724,876
May 24, 2024	55.95	56.50	54.55	55.55	55.55	4,347,261
May 23, 2024	56.90	58.25	55.50	55.95	55.95	6,306,430
May 22, 2024	54.60	56.05	54.55	54.95	54.95	5,167,809
May 21, 2024	55.10	55.20	54.05	54.40	54.40	4,124,248
May 20, 2024	56.00	56.00	54.95	55.00	55.00	3,872,680
May 17, 2024	55.55	56.05	54.90	55.90	55.90	4,550,742
May 16, 2024	54.75	55.35	54.30	55.35	55.35	3,713,719
May 15, 2024	54.50	55.60	54.35	54.50	54.50	4,659,138
May 14, 2024	55.00	55.35	53.90	54.50	54.50	5,102,229
May 13, 2024	56.90	57.00	54.50	55.00	55.00	3,634,590
May 10, 2024	57.70	57.80	56.70	56.75	56.75	3,381,109
May 9, 2024	59.50	59.70	57.55	57.65	57.65	2,829,575
May 8, 2024	59.55	60.00	58.35	58.95	58.95	4,338,127
May 7, 2024	60.20	60.65	58.50	59.30	59.30	4,981,509
May 6, 2024	61.75	63.55	59.90	60.20	60.20	10,420,927
May 3, 2024	63.50	63.50	60.85	61.40	61.40	25,353,704
May 2, 2024	55.85	59.20	55.85	57.75	57.75	10,867,123
Apr 30, 2024	56.10	56.35	55.10	55.50	55.50	2,851,733
Apr 29, 2024	57.15	57.50	55.50	56.10	56.10	4,323,665
Apr 26, 2024	56.85	57.10	55.90	56.80	56.80	4,772,816
Apr 25, 2024	56.50	57.40	56.00	56.35	56.35	3,747,127
Apr 24, 2024	56.55	57.60	55.90	56.25	56.25	3,147,419

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Survey

Smart Günes Enerjisi Teknolojileri Arastirma ve Gelistirme Üretim Sanayi ve Ticaret A.S. (SMRTG.IS)