SMART
SMARTİKS YAZILIM A.Ş.
15:10:01
33.06 ₺
-0.460 (%-1.37)
Previous Close: 33.52·
Volatility: 2.980
Day Low₺32.9
Day High₺33.9
Market Data
Spot Rate
B:33.06
A:33.1
Week over week (WoW)
-1.25%
Month over month (MoM)
-5.22%
Year to date (YTD)
+51.51%
Year over year (YoY)
+46.15%
SMART: SMARTİKS YAZILIM A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 14.7981
CLOSE 14.835
Low
LOW 6.27
High
HIGH 48.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 11.57 | 11.98 | 11.53 | 11.78 |
| 01/02/2023 | 11.75 | 11.75 | 11.18 | 11.39 |
| 01/03/2023 | 11.35 | 11.35 | 10.88 | 11.05 |
| 01/04/2023 | 11.05 | 11.07 | 9.98 | 10.22 |
| 01/05/2023 | 10.22 | 10.59 | 9.71 | 10.41 |
| 01/08/2023 | 10.43 | 11.18 | 10.4 | 10.89 |
| 01/09/2023 | 10.9 | 11.97 | 10.14 | 10.4 |
| 01/10/2023 | 10.4 | 10.41 | 9.4 | 9.45 |
| 01/11/2023 | 9.45 | 9.84 | 8.91 | 9.84 |
| 01/12/2023 | 9.84 | 9.95 | 9.59 | 9.74 |
| 01/15/2023 | 9.74 | 10.39 | 9.6 | 10.24 |
| 01/16/2023 | 10.24 | 10.4 | 9.91 | 10.34 |
| 01/17/2023 | 10.35 | 10.47 | 10.17 | 10.3 |
| 01/18/2023 | 10.3 | 10.3 | 10 | 10.17 |
| 01/19/2023 | 10.14 | 10.2 | 9.65 | 10.09 |
| 01/22/2023 | 10.08 | 10.1 | 9.58 | 9.76 |
| 01/23/2023 | 9.71 | 9.74 | 9.23 | 9.45 |
| 01/24/2023 | 9.47 | 9.58 | 8.95 | 9.41 |
| 01/25/2023 | 9.4 | 9.4 | 9.15 | 9.33 |
| 01/26/2023 | 9.27 | 9.29 | 8.8 | 9.13 |
| 01/29/2023 | 9.12 | 9.5 | 8.98 | 9.21 |
| 01/30/2023 | 9.17 | 9.17 | 8.72 | 8.94 |
| 01/31/2023 | 8.92 | 8.96 | 8.05 | 8.36 |
| 02/01/2023 | 8.39 | 8.41 | 7.76 | 8.29 |
| 02/02/2023 | 8.24 | 8.8 | 8.18 | 8.74 |
| 02/05/2023 | 8.65 | 8.66 | 7.88 | 8.23 |
| 02/06/2023 | 8.05 | 8.15 | 7.41 | 7.41 |
| 02/14/2023 | 6.93 | 8.09 | 6.93 | 8 |
| 02/15/2023 | 8.05 | 8.37 | 7.3 | 7.51 |
| 02/16/2023 | 7.51 | 7.52 | 6.93 | 7.16 |
| 02/19/2023 | 7.2 | 7.46 | 7.16 | 7.46 |
| 02/20/2023 | 7.42 | 7.7 | 7.27 | 7.64 |
| 02/21/2023 | 7.64 | 8.07 | 7.34 | 7.6 |
| 02/22/2023 | 7.55 | 7.76 | 7.44 | 7.71 |
| 02/23/2023 | 7.71 | 7.88 | 7.47 | 7.6 |
| 02/26/2023 | 7.61 | 7.79 | 7.53 | 7.75 |
| 02/27/2023 | 7.75 | 7.87 | 7.62 | 7.72 |
| 02/28/2023 | 7.7 | 7.83 | 7.67 | 7.72 |
| 03/01/2023 | 7.72 | 8.1 | 7.67 | 8.07 |
| 03/02/2023 | 8.07 | 8.11 | 7.64 | 7.85 |
| 03/05/2023 | 7.85 | 8.15 | 7.84 | 8.15 |
| 03/06/2023 | 8.18 | 8.3 | 8.09 | 8.29 |
| 03/07/2023 | 8.27 | 8.52 | 8.13 | 8.52 |
| 03/08/2023 | 8.5 | 8.79 | 8.23 | 8.79 |
| 03/09/2023 | 8.85 | 9.25 | 8.65 | 8.9 |
| 03/12/2023 | 8.93 | 9.19 | 8.49 | 8.66 |
| 03/13/2023 | 8.45 | 8.45 | 8 | 8 |
| 03/14/2023 | 8.01 | 8.04 | 7.41 | 7.53 |
| 03/15/2023 | 7.53 | 7.87 | 7.29 | 7.84 |
| 03/16/2023 | 7.85 | 8.22 | 7.75 | 7.87 |
| 03/19/2023 | 7.89 | 8.14 | 7.53 | 7.53 |
| 03/20/2023 | 7.53 | 7.57 | 7.2 | 7.2 |
| 03/21/2023 | 7.25 | 7.92 | 7.21 | 7.92 |
| 03/22/2023 | 8.37 | 8.71 | 8.24 | 8.71 |
| 03/23/2023 | 9.09 | 9.48 | 8.06 | 8.3 |
| 03/26/2023 | 8.3 | 8.39 | 7.95 | 7.95 |
| 03/27/2023 | 7.94 | 7.94 | 7.45 | 7.45 |
| 03/28/2023 | 7.45 | 8.19 | 7.28 | 8.19 |
| 03/29/2023 | 8.26 | 8.9 | 7.85 | 8.14 |
| 03/30/2023 | 8.15 | 8.16 | 7.71 | 7.82 |
| 04/02/2023 | 7.82 | 7.87 | 7.43 | 7.56 |
| 04/03/2023 | 7.6 | 8.23 | 7.56 | 7.89 |
| 04/04/2023 | 8.05 | 8.24 | 7.88 | 7.99 |
| 04/05/2023 | 7.99 | 8.05 | 7.7 | 7.72 |
| 04/06/2023 | 7.72 | 7.92 | 7.69 | 7.76 |
| 04/09/2023 | 7.77 | 8.05 | 7.77 | 7.9 |
| 04/10/2023 | 7.94 | 8.51 | 7.94 | 8.4 |
| 04/11/2023 | 8.4 | 8.4 | 8.16 | 8.18 |
| 04/12/2023 | 8.19 | 8.38 | 7.92 | 8 |
| 04/13/2023 | 8 | 8.04 | 7.85 | 7.89 |
| 04/16/2023 | 7.9 | 7.94 | 7.73 | 7.75 |
| 04/17/2023 | 7.75 | 8.52 | 7.71 | 8.52 |
| 04/18/2023 | 8.7 | 8.73 | 7.98 | 8.03 |
| 04/19/2023 | 8.03 | 8.04 | 7.82 | 7.86 |
| 04/23/2023 | 7.9 | 8.16 | 7.9 | 7.95 |
| 04/24/2023 | 7.96 | 8.03 | 7.63 | 7.67 |
| 04/25/2023 | 7.68 | 8.2 | 7.3 | 7.49 |
| 04/26/2023 | 7.5 | 7.9 | 7.5 | 7.6 |
| 04/27/2023 | 7.64 | 7.79 | 7.45 | 7.55 |
| 05/01/2023 | 7.55 | 7.6 | 7.06 | 7.1 |
| 05/02/2023 | 7.11 | 7.2 | 6.49 | 6.58 |
| 05/03/2023 | 6.58 | 7.02 | 6.58 | 6.96 |
| 05/04/2023 | 6.98 | 6.98 | 6.79 | 6.79 |
| 05/07/2023 | 6.87 | 6.97 | 6.55 | 6.91 |
| 05/08/2023 | 6.88 | 7.05 | 6.84 | 6.96 |
| 05/09/2023 | 6.99 | 6.99 | 6.7 | 6.72 |
| 05/10/2023 | 6.8 | 7.13 | 6.74 | 7.02 |
| 05/11/2023 | 7.08 | 7.08 | 6.85 | 6.95 |
| 05/14/2023 | 6.95 | 7.06 | 6.27 | 6.94 |
| 05/15/2023 | 6.93 | 7.14 | 6.9 | 7.02 |
| 05/16/2023 | 7.03 | 7.69 | 7.01 | 7.49 |
| 05/17/2023 | 7.49 | 8.19 | 7.16 | 8.03 |
| 05/21/2023 | 8.12 | 8.25 | 7.56 | 7.79 |
| 05/22/2023 | 7.8 | 7.84 | 7.47 | 7.58 |
| 05/23/2023 | 7.58 | 7.7 | 7.45 | 7.52 |
| 05/24/2023 | 7.52 | 8.05 | 7.52 | 7.64 |
| 05/25/2023 | 7.65 | 7.69 | 7.5 | 7.64 |
| 05/28/2023 | 7.73 | 7.93 | 7.73 | 7.89 |
| 05/29/2023 | 7.92 | 8.12 | 7.84 | 8.05 |
| 05/30/2023 | 8 | 8.46 | 7.84 | 7.88 |
| 05/31/2023 | 7.85 | 8.09 | 7.85 | 8.09 |
| 06/01/2023 | 8.14 | 8.23 | 8.01 | 8.04 |
| 06/04/2023 | 8.07 | 8.18 | 8.06 | 8.18 |
| 06/05/2023 | 8.19 | 8.27 | 8.01 | 8.02 |
| 06/06/2023 | 8.03 | 8.53 | 7.99 | 8.44 |
| 06/07/2023 | 8.44 | 8.45 | 8.07 | 8.18 |
| 06/08/2023 | 8.19 | 8.22 | 8.06 | 8.1 |
| 06/11/2023 | 8.13 | 8.48 | 8.13 | 8.45 |
| 06/12/2023 | 8.45 | 8.45 | 8.03 | 8.14 |
| 06/13/2023 | 8.14 | 8.37 | 8.02 | 8.12 |
| 06/14/2023 | 8.12 | 8.46 | 8.09 | 8.2 |
| 06/15/2023 | 8.2 | 8.43 | 8.14 | 8.21 |
| 06/18/2023 | 8.21 | 8.22 | 7.69 | 7.8 |
| 06/19/2023 | 7.8 | 7.81 | 7.6 | 7.68 |
| 06/20/2023 | 7.66 | 7.84 | 7.6 | 7.6 |
| 06/21/2023 | 7.61 | 7.8 | 7.57 | 7.68 |
| 06/22/2023 | 7.69 | 7.91 | 7.69 | 7.85 |
| 06/25/2023 | 7.85 | 8.16 | 7.83 | 8.02 |
| 06/26/2023 | 8.02 | 8.18 | 7.97 | 8.08 |
| 07/02/2023 | 8.09 | 8.88 | 8.09 | 8.88 |
| 07/03/2023 | 9.06 | 9.76 | 9.03 | 9.17 |
| 07/04/2023 | 9.21 | 10.05 | 9 | 9.56 |
| 07/05/2023 | 9.6 | 9.95 | 9.4 | 9.59 |
| 07/06/2023 | 9.6 | 10.54 | 9.4 | 10.5 |
| 07/09/2023 | 10.78 | 11.29 | 10.35 | 10.53 |
| 07/10/2023 | 10.45 | 10.84 | 10.18 | 10.58 |
| 07/11/2023 | 10.57 | 10.58 | 10.07 | 10.1 |
| 07/12/2023 | 10.11 | 11.11 | 9.83 | 11.11 |
| 07/13/2023 | 11.57 | 12.12 | 10.65 | 10.75 |
| 07/16/2023 | 10.79 | 11.77 | 10.79 | 11.34 |
| 07/17/2023 | 11.4 | 12.47 | 11.35 | 12.47 |
| 07/18/2023 | 12.47 | 13.6 | 12.03 | 13.05 |
| 07/19/2023 | 13.3 | 13.76 | 12.64 | 13.6 |
| 07/20/2023 | 13.6 | 13.72 | 13 | 13.63 |
| 07/23/2023 | 13.7 | 14.7 | 13.47 | 14.5 |
| 07/24/2023 | 14.51 | 15.06 | 13.79 | 14 |
| 07/25/2023 | 13.98 | 14.96 | 13.7 | 14.54 |
| 07/26/2023 | 14.54 | 14.7 | 14.28 | 14.41 |
| 07/27/2023 | 14.42 | 15.5 | 14.09 | 15.19 |
| 07/30/2023 | 15.19 | 16.13 | 15.19 | 15.75 |
| 07/31/2023 | 15.75 | 16 | 15.11 | 16 |
| 08/01/2023 | 16.47 | 17.55 | 15.6 | 15.77 |
| 08/02/2023 | 15.77 | 15.77 | 14.44 | 14.64 |
| 08/03/2023 | 14.64 | 14.84 | 13.75 | 14 |
| 08/06/2023 | 14 | 15 | 13.26 | 14.72 |
| 08/07/2023 | 14.72 | 15.28 | 14.04 | 15.13 |
| 08/08/2023 | 15.13 | 15.28 | 14.6 | 14.65 |
| 08/09/2023 | 14.65 | 15.11 | 13.98 | 14.2 |
| 08/10/2023 | 14.2 | 14.64 | 13.66 | 14.49 |
| 08/13/2023 | 14.57 | 15.82 | 13.87 | 15.75 |
| 08/14/2023 | 15.78 | 16.12 | 15.33 | 15.73 |
| 08/15/2023 | 15.65 | 16.08 | 15.37 | 15.5 |
| 08/16/2023 | 16.7 | 16.7 | 15.65 | 15.87 |
| 08/17/2023 | 15.88 | 16.1 | 14.75 | 15.32 |
| 08/20/2023 | 15.32 | 15.66 | 14.92 | 15.05 |
| 08/21/2023 | 15.2 | 16 | 15.07 | 15.16 |
| 08/22/2023 | 15.16 | 15.29 | 14.41 | 14.41 |
| 08/23/2023 | 14.41 | 14.55 | 13.34 | 13.38 |
| 08/24/2023 | 13.38 | 13.71 | 13.04 | 13.45 |
| 08/27/2023 | 13.45 | 14.29 | 13.45 | 14.25 |
| 08/28/2023 | 14.25 | 14.29 | 13.73 | 13.76 |
| 08/30/2023 | 13.7 | 14 | 13.61 | 13.69 |
| 08/31/2023 | 13.77 | 14.04 | 13.56 | 13.77 |
| 09/03/2023 | 13.86 | 14.6 | 13.86 | 14.39 |
| 09/04/2023 | 14.39 | 14.4 | 14 | 14.06 |
| 09/05/2023 | 14.06 | 14.78 | 14.06 | 14.59 |
| 09/06/2023 | 14.61 | 15.11 | 14.48 | 15.05 |
| 09/07/2023 | 15.05 | 15.1 | 14.63 | 14.72 |
| 09/10/2023 | 14.74 | 15.34 | 14.1 | 14.25 |
| 09/11/2023 | 14.25 | 14.32 | 13.6 | 14 |
| 09/12/2023 | 14 | 14.37 | 13.3 | 13.7 |
| 09/13/2023 | 13.7 | 13.84 | 13.05 | 13.5 |
| 09/14/2023 | 13.56 | 14.7 | 13.55 | 14.7 |
| 09/17/2023 | 14.97 | 15.1 | 13.64 | 13.64 |
| 09/18/2023 | 13.64 | 13.99 | 12.97 | 13.75 |
| 09/19/2023 | 13.75 | 14.26 | 13.5 | 13.7 |
| 09/20/2023 | 13.7 | 14.14 | 13.38 | 14.08 |
| 09/21/2023 | 14.08 | 14.7 | 14 | 14.5 |
| 09/24/2023 | 14.82 | 15.85 | 14.8 | 15.48 |
| 09/25/2023 | 15.97 | 16.39 | 15.18 | 15.2 |
| 09/26/2023 | 15.27 | 16.72 | 15.27 | 16.72 |
| 09/27/2023 | 17.35 | 18.39 | 17.03 | 18.39 |
| 09/28/2023 | 20.22 | 20.22 | 19.5 | 20.22 |
| 10/01/2023 | 19.99 | 22.24 | 18.5 | 22.24 |
| 10/02/2023 | 23.4 | 24.46 | 23.4 | 24.46 |
| 10/03/2023 | 25.2 | 26.78 | 23.96 | 24.72 |
| 10/04/2023 | 24.72 | 26.32 | 23.7 | 25.1 |
| 10/05/2023 | 25.12 | 25.46 | 24 | 24.64 |
| 10/08/2023 | 23.8 | 24.5 | 22.18 | 22.24 |
| 10/09/2023 | 22.24 | 24.46 | 22.14 | 24.46 |
| 10/10/2023 | 23.5 | 26.76 | 23.36 | 25.9 |
| 10/11/2023 | 25.6 | 25.6 | 23.32 | 24.16 |
| 10/12/2023 | 23.96 | 24 | 21.82 | 23.18 |
| 10/15/2023 | 23.18 | 23.22 | 20.88 | 20.92 |
| 10/16/2023 | 20.02 | 22 | 19.3 | 21.16 |
| 10/17/2023 | 20.46 | 21.1 | 19.5 | 19.85 |
| 10/18/2023 | 19.88 | 20.84 | 18.91 | 19.37 |
| 10/19/2023 | 18.51 | 18.99 | 17.8 | 17.96 |
| 10/22/2023 | 18.13 | 19 | 17.3 | 18.53 |
| 10/23/2023 | 20.38 | 20.38 | 20.38 | 20.38 |
| 10/24/2023 | 22.4 | 22.4 | 20.54 | 21.52 |
| 10/25/2023 | 21.2 | 23.34 | 19.5 | 22.38 |
| 10/26/2023 | 22.14 | 22.38 | 20.4 | 21.08 |
| 10/29/2023 | 19.45 | 21 | 19.45 | 20.06 |
| 10/30/2023 | 19.83 | 19.93 | 18.91 | 19.2 |
| 10/31/2023 | 19.2 | 19.2 | 17.65 | 18.46 |
| 11/01/2023 | 18.4 | 19.52 | 17.77 | 19.3 |
| 11/02/2023 | 19.28 | 19.41 | 18.66 | 19.1 |
| 11/05/2023 | 19.13 | 20.12 | 19.13 | 19.88 |
| 11/06/2023 | 19.88 | 20 | 19.02 | 19.48 |
| 11/07/2023 | 19.49 | 19.7 | 19.25 | 19.39 |
| 11/08/2023 | 20.2 | 21.32 | 19.9 | 21.32 |
| 11/09/2023 | 22.68 | 23.44 | 22 | 23.42 |
| 11/12/2023 | 23.3 | 25.12 | 22.22 | 22.7 |
| 11/13/2023 | 22.78 | 23.8 | 21.4 | 21.6 |
| 11/14/2023 | 21.7 | 22.14 | 20.82 | 20.98 |
| 11/15/2023 | 21.24 | 23.06 | 20.7 | 23.06 |
| 11/16/2023 | 23.4 | 23.78 | 22.26 | 22.3 |
| 11/19/2023 | 22.44 | 23.98 | 22.44 | 23.22 |
| 11/20/2023 | 24.84 | 25.54 | 23.9 | 25.54 |
| 11/21/2023 | 26.8 | 28.08 | 26.8 | 28.08 |
| 11/22/2023 | 30.88 | 30.88 | 30.84 | 30.88 |
| 11/23/2023 | 31.52 | 33.96 | 28.8 | 33.96 |
| 11/26/2023 | 34.66 | 37.34 | 34.66 | 37.34 |
| 11/27/2023 | 39.7 | 41.06 | 37.74 | 41.06 |
| 11/28/2023 | 41.06 | 41.06 | 36.96 | 36.96 |
| 11/29/2023 | 33.28 | 33.28 | 33.28 | 33.28 |
| 11/30/2023 | 31.92 | 36.6 | 31.92 | 36.6 |
| 12/03/2023 | 35.9 | 40.26 | 35.02 | 40.26 |
| 12/04/2023 | 40.26 | 44.28 | 40.26 | 44.28 |
| 12/05/2023 | 46.46 | 48.7 | 39.86 | 48.02 |
| 12/06/2023 | 48.02 | 48.02 | 43.22 | 44.78 |
| 12/07/2023 | 43.76 | 46.8 | 41.5 | 42.46 |
| 12/10/2023 | 42.72 | 46 | 42 | 43.42 |
| 12/11/2023 | 43.42 | 43.42 | 39.08 | 39.68 |
| 12/12/2023 | 39.66 | 39.66 | 35.72 | 35.72 |
| 12/13/2023 | 34.02 | 38.5 | 33.72 | 36.9 |
| 12/14/2023 | 36.28 | 37.6 | 34.42 | 35.88 |
| 12/17/2023 | 35.5 | 35.5 | 32.5 | 32.96 |
| 12/18/2023 | 30.66 | 34.2 | 30 | 30.3 |
| 12/19/2023 | 30.3 | 33.32 | 28.9 | 33.32 |
| 12/20/2023 | 33.32 | 36.64 | 33 | 36.64 |
| 12/21/2023 | 36.7 | 38.98 | 34.2 | 34.28 |
| 12/24/2023 | 34 | 34 | 30.86 | 30.86 |
| 12/25/2023 | 29.9 | 32.5 | 28.92 | 31.08 |
| 12/26/2023 | 31 | 31 | 29.1 | 29.1 |
| 12/27/2023 | 29.1 | 30.2 | 27.66 | 28.36 |
| 12/28/2023 | 27.98 | 29.52 | 27.18 | 28.6 |