SMRTG
SMART GÜNEŞ ENERJİSİ TEKNOLOJİLERİ ARAŞTIRMA GELİŞTİRME ÜRETİM SANAYİ VE TİCARET A.Ş. (SMRTG)
4.820
₺
-0.190 (%-3.79)
SMRTG: SMART GÜNEŞ ENERJİSİ TEKNOLOJİLERİ ARAŞTIRMA GELİŞTİRME ÜRETİM SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for SMART GÜNEŞ ENERJİSİ TEKNOLOJİLERİ ARAŞTIRMA GELİŞTİRME ÜRETİM SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 10.4936
CLOSE 10.445
Low
LOW 7.6667
High
HIGH 15.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 13.5 | 14.8533 | 13.3467 | 14.6333 |
| 01/02/2025 | 14.56 | 14.58 | 13.74 | 13.76 |
| 01/05/2025 | 13.7867 | 13.8067 | 13.68 | 13.68 |
| 01/06/2025 | 13.7067 | 13.76 | 13.5333 | 13.6333 |
| 01/07/2025 | 13.64 | 13.8267 | 13.5733 | 13.5933 |
| 01/08/2025 | 13.6133 | 13.8267 | 13.5533 | 13.7667 |
| 01/09/2025 | 13.7667 | 13.7933 | 13.5267 | 13.5667 |
| 01/12/2025 | 13.5667 | 13.62 | 13.26 | 13.5867 |
| 01/13/2025 | 13.5467 | 13.72 | 13.4333 | 13.5333 |
| 01/14/2025 | 13.5333 | 13.5867 | 13.3467 | 13.5133 |
| 01/15/2025 | 13.5667 | 13.76 | 13.52 | 13.7067 |
| 01/16/2025 | 13.76 | 13.8733 | 13.6733 | 13.8267 |
| 01/19/2025 | 13.8333 | 13.9667 | 13.6267 | 13.7 |
| 01/20/2025 | 13.6667 | 13.68 | 13.46 | 13.56 |
| 01/21/2025 | 13.58 | 14.3333 | 13.5733 | 13.5933 |
| 01/22/2025 | 13.6133 | 13.6733 | 13.4333 | 13.4333 |
| 01/23/2025 | 13.4333 | 13.6467 | 13.2667 | 13.2667 |
| 01/26/2025 | 13.2933 | 13.3733 | 13.08 | 13.1 |
| 01/27/2025 | 13.2867 | 14.4067 | 13.2867 | 14.2267 |
| 01/28/2025 | 14.1467 | 14.28 | 13.7067 | 13.9067 |
| 01/29/2025 | 14.0733 | 14.3 | 13.6467 | 13.9067 |
| 01/30/2025 | 13.8667 | 15.2 | 13.72 | 14.7133 |
| 02/02/2025 | 14.5 | 14.5933 | 13.2467 | 13.2867 |
| 02/03/2025 | 13.4133 | 13.4667 | 13.26 | 13.2667 |
| 02/04/2025 | 13.34 | 13.7333 | 12.92 | 13.4667 |
| 02/05/2025 | 13.5267 | 13.5867 | 13.3867 | 13.4267 |
| 02/06/2025 | 13.4333 | 13.6467 | 13.3267 | 13.5667 |
| 02/09/2025 | 13.56 | 13.7867 | 13.4267 | 13.56 |
| 02/10/2025 | 13.5467 | 14.5 | 13.4667 | 14.3267 |
| 02/11/2025 | 14.4133 | 15 | 13.6067 | 13.7 |
| 02/12/2025 | 13.7133 | 13.92 | 13.6333 | 13.7467 |
| 02/13/2025 | 13.78 | 13.9467 | 13.6333 | 13.8 |
| 02/16/2025 | 14.5 | 14.5867 | 14.1133 | 14.1667 |
| 02/17/2025 | 14.2067 | 14.2067 | 13.3733 | 13.46 |
| 02/18/2025 | 13.46 | 13.5333 | 13.3133 | 13.36 |
| 02/19/2025 | 13.4267 | 13.4667 | 13.3333 | 13.3667 |
| 02/20/2025 | 13.3867 | 13.4333 | 13.0133 | 13.3 |
| 02/23/2025 | 13.38 | 14.32 | 13.18 | 14.1333 |
| 02/24/2025 | 13.9067 | 13.9267 | 12.72 | 12.72 |
| 02/25/2025 | 12.5733 | 12.8067 | 12.3133 | 12.5333 |
| 02/26/2025 | 12.54 | 12.72 | 12.3733 | 12.3867 |
| 02/27/2025 | 12.3867 | 12.4133 | 12.0133 | 12.06 |
| 03/02/2025 | 12.08 | 12.6467 | 12.0733 | 12.2933 |
| 03/03/2025 | 12.2933 | 12.32 | 12.0333 | 12.0333 |
| 03/04/2025 | 12.1 | 12.36 | 12.1 | 12.2533 |
| 03/05/2025 | 12.2533 | 12.6133 | 12.2533 | 12.5667 |
| 03/06/2025 | 12.5667 | 12.8667 | 12.4333 | 12.7667 |
| 03/09/2025 | 12.5933 | 12.7333 | 12.3333 | 12.5333 |
| 03/10/2025 | 12.4333 | 12.7133 | 12.2867 | 12.5333 |
| 03/11/2025 | 12.5333 | 12.6 | 12.2867 | 12.36 |
| 03/12/2025 | 12.3733 | 12.5933 | 12.3667 | 12.5467 |
| 03/13/2025 | 12.5533 | 12.8 | 12.54 | 12.7533 |
| 03/16/2025 | 12.7267 | 12.8933 | 12.6733 | 12.6867 |
| 03/17/2025 | 12.6867 | 12.72 | 12.3733 | 12.5133 |
| 03/18/2025 | 11.3933 | 12.12 | 11.2667 | 11.2667 |
| 03/19/2025 | 11.1 | 11.58 | 10.9867 | 11.1733 |
| 03/20/2025 | 11.16 | 11.16 | 10.1467 | 10.22 |
| 03/23/2025 | 10.2133 | 10.5133 | 9.54 | 10.2 |
| 03/24/2025 | 10.3333 | 10.78 | 10.2333 | 10.5667 |
| 03/25/2025 | 10.5 | 10.7733 | 9.9933 | 10.6 |
| 03/26/2025 | 10.8333 | 10.94 | 10.54 | 10.56 |
| 03/27/2025 | 10.5533 | 10.9 | 10.4333 | 10.7467 |
| 04/01/2025 | 10.8667 | 11.5667 | 10.6667 | 10.96 |
| 04/02/2025 | 10.96 | 11.1467 | 10.7733 | 10.8333 |
| 04/03/2025 | 10.9533 | 10.9667 | 10.5933 | 10.6 |
| 04/06/2025 | 10.5333 | 10.6533 | 10.0933 | 10.5267 |
| 04/07/2025 | 10.7267 | 10.8867 | 10.6333 | 10.7933 |
| 04/08/2025 | 10.6667 | 10.7733 | 10.5067 | 10.5067 |
| 04/09/2025 | 10.86 | 10.86 | 10.32 | 10.5533 |
| 04/10/2025 | 10.54 | 11.0733 | 10.3933 | 10.8667 |
| 04/13/2025 | 10.96 | 10.9733 | 10.7133 | 10.7333 |
| 04/14/2025 | 10.7333 | 11.2067 | 10.64 | 11 |
| 04/15/2025 | 11.3 | 11.9667 | 10.92 | 10.92 |
| 04/16/2025 | 10.9333 | 10.9933 | 10.5733 | 10.8 |
| 04/17/2025 | 10.8067 | 10.8333 | 10.5667 | 10.5667 |
| 04/20/2025 | 10.5867 | 10.9333 | 10.5133 | 10.64 |
| 04/21/2025 | 10.6533 | 10.6933 | 10.36 | 10.3667 |
| 04/23/2025 | 10.4867 | 10.54 | 10.26 | 10.4733 |
| 04/24/2025 | 10.74 | 10.7667 | 10.4867 | 10.4933 |
| 04/27/2025 | 10.5067 | 10.58 | 10.2333 | 10.2467 |
| 04/28/2025 | 10.2 | 10.5533 | 10.1867 | 10.2467 |
| 04/29/2025 | 10.2867 | 10.3133 | 10.0667 | 10.14 |
| 05/01/2025 | 10.2 | 10.28 | 10.1 | 10.1333 |
| 05/04/2025 | 10.1867 | 10.2533 | 9.8867 | 9.96 |
| 05/05/2025 | 9.9733 | 10.1733 | 9.8733 | 10.02 |
| 05/06/2025 | 10.0333 | 10.1667 | 9.8733 | 9.8933 |
| 05/07/2025 | 9.94 | 10.0667 | 9.9 | 10 |
| 05/08/2025 | 10.0067 | 10.3267 | 10 | 10.2267 |
| 05/11/2025 | 10.12 | 10.6133 | 9.9933 | 10.44 |
| 05/12/2025 | 10.44 | 10.5667 | 10.3 | 10.3467 |
| 05/13/2025 | 10.3467 | 10.4267 | 10.18 | 10.28 |
| 05/14/2025 | 10.34 | 10.3733 | 10.0733 | 10.0733 |
| 05/15/2025 | 10.0933 | 10.4 | 10.0933 | 10.3667 |
| 05/19/2025 | 10.5133 | 10.5733 | 10.2333 | 10.2333 |
| 05/20/2025 | 10.2467 | 10.2933 | 10.0333 | 10.0333 |
| 05/21/2025 | 10.0667 | 10.2 | 10.0067 | 10.0667 |
| 05/22/2025 | 10.0933 | 10.12 | 9.8467 | 9.86 |
| 05/25/2025 | 9.9667 | 9.9867 | 9.7267 | 9.7467 |
| 05/26/2025 | 9.76 | 9.8133 | 9.5067 | 9.5067 |
| 05/27/2025 | 9.5267 | 10.2 | 9.5133 | 9.6067 |
| 05/28/2025 | 9.86 | 9.86 | 9.3733 | 9.4067 |
| 05/29/2025 | 9.4533 | 9.5133 | 9.1133 | 9.32 |
| 06/01/2025 | 9.28 | 9.3067 | 9 | 9 |
| 06/02/2025 | 9.02 | 9.2 | 9.02 | 9.1 |
| 06/03/2025 | 9.1 | 9.4267 | 9.0667 | 9.34 |
| 06/04/2025 | 9.34 | 9.4333 | 9.28 | 9.38 |
| 06/09/2025 | 9.46 | 9.6133 | 9.4533 | 9.5333 |
| 06/10/2025 | 9.5333 | 9.68 | 9.44 | 9.5467 |
| 06/11/2025 | 9.4667 | 9.4667 | 9.24 | 9.2533 |
| 06/12/2025 | 8.4267 | 9.3133 | 8.4267 | 8.9333 |
| 06/15/2025 | 8.9333 | 9.1667 | 8.78 | 8.9267 |
| 06/16/2025 | 8.94 | 9.1133 | 8.8733 | 8.8733 |
| 06/17/2025 | 9.2933 | 9.3067 | 8.8333 | 8.8333 |
| 06/18/2025 | 8.84 | 8.9067 | 8.66 | 8.6733 |
| 06/19/2025 | 8.74 | 8.9 | 8.6867 | 8.7867 |
| 06/22/2025 | 8.6733 | 8.7533 | 8.5 | 8.56 |
| 06/23/2025 | 8.82 | 9.1267 | 8.7267 | 9.1133 |
| 06/24/2025 | 9.1133 | 9.12 | 8.8933 | 8.9267 |
| 06/25/2025 | 8.9667 | 9.2 | 8.8733 | 8.8933 |
| 06/26/2025 | 8.9267 | 8.9533 | 8.7333 | 8.8333 |
| 06/29/2025 | 8.86 | 9.2333 | 8.8 | 9.1667 |
| 06/30/2025 | 9.1667 | 9.4667 | 9.0933 | 9.3667 |
| 07/01/2025 | 9.3667 | 9.7133 | 9.3533 | 9.6667 |
| 07/02/2025 | 9.8 | 10.4 | 9.7 | 10.0667 |
| 07/03/2025 | 10.1 | 10.1733 | 9.8133 | 9.8467 |
| 07/06/2025 | 9.7067 | 9.7667 | 9.5267 | 9.5933 |
| 07/07/2025 | 9.6067 | 9.7467 | 9.36 | 9.4267 |
| 07/08/2025 | 9.46 | 10.3667 | 9.3933 | 10.3667 |
| 07/09/2025 | 10.5667 | 10.8067 | 10.1333 | 10.1333 |
| 07/10/2025 | 10.14 | 10.8667 | 10.14 | 10.4533 |
| 07/13/2025 | 10.4533 | 10.8733 | 10.34 | 10.36 |
| 07/15/2025 | 10.3133 | 10.98 | 10.3067 | 10.4533 |
| 07/16/2025 | 10.5067 | 10.7667 | 10.5067 | 10.5933 |
| 07/17/2025 | 10.5333 | 10.78 | 10.4467 | 10.7467 |
| 07/20/2025 | 10.76 | 10.8867 | 10.72 | 10.8267 |
| 07/21/2025 | 10.78 | 10.9 | 10.6133 | 10.68 |
| 07/22/2025 | 10.68 | 10.74 | 10.6 | 10.6133 |
| 07/23/2025 | 10.6 | 10.7667 | 10.6 | 10.6867 |
| 07/24/2025 | 10.82 | 11.0267 | 10.72 | 10.72 |
| 07/27/2025 | 10.72 | 10.8533 | 10.6133 | 10.74 |
| 07/28/2025 | 10.74 | 10.7933 | 10.58 | 10.64 |
| 07/29/2025 | 10.5733 | 10.8667 | 10.5733 | 10.7667 |
| 07/30/2025 | 10.7133 | 10.88 | 10.68 | 10.74 |
| 07/31/2025 | 10.74 | 10.7933 | 10.6667 | 10.7533 |
| 08/03/2025 | 10.8067 | 10.9 | 10.7333 | 10.7733 |
| 08/04/2025 | 10.8 | 10.8333 | 10.74 | 10.7733 |
| 08/05/2025 | 10.7533 | 10.9 | 10.5333 | 10.7267 |
| 08/06/2025 | 10.76 | 10.8733 | 10.7 | 10.7133 |
| 08/07/2025 | 10.72 | 10.78 | 10.6333 | 10.6867 |
| 08/10/2025 | 10.6867 | 11.2 | 10.6867 | 11.0267 |
| 08/11/2025 | 11.02 | 11.0533 | 10.78 | 10.8 |
| 08/12/2025 | 10.7733 | 10.8533 | 10.5667 | 10.5667 |
| 08/13/2025 | 10.6933 | 10.7067 | 10.1867 | 10.26 |
| 08/14/2025 | 10.3067 | 10.7067 | 10.2067 | 10.6667 |
| 08/17/2025 | 10.3333 | 10.7267 | 10.3333 | 10.5867 |
| 08/18/2025 | 10.62 | 10.7467 | 10.4 | 10.4733 |
| 08/19/2025 | 10.5333 | 10.5333 | 10.28 | 10.3 |
| 08/20/2025 | 10.3067 | 10.5 | 10.3067 | 10.46 |
| 08/21/2025 | 10.5 | 11.5 | 10.42 | 10.7467 |
| 08/24/2025 | 10.8067 | 11.3333 | 10.8067 | 11.1733 |
| 08/25/2025 | 11.26 | 11.5667 | 10.7267 | 10.7267 |
| 08/26/2025 | 10.78 | 10.92 | 10.4933 | 10.4933 |
| 08/27/2025 | 10.5467 | 10.66 | 10.32 | 10.38 |
| 08/28/2025 | 10.4267 | 10.6933 | 10.28 | 10.3 |
| 08/31/2025 | 10.3467 | 10.38 | 10.1 | 10.22 |
| 09/01/2025 | 10.2333 | 10.32 | 9.5 | 9.7867 |
| 09/02/2025 | 9.7933 | 9.8867 | 9.62 | 9.7933 |
| 09/03/2025 | 9.84 | 9.9467 | 9.7533 | 9.82 |
| 09/04/2025 | 9.8467 | 9.9067 | 9.52 | 9.52 |
| 09/07/2025 | 9.36 | 9.36 | 9.1267 | 9.1533 |
| 09/08/2025 | 9.1933 | 9.28 | 9.0667 | 9.0733 |
| 09/09/2025 | 9.1133 | 9.1867 | 8.9867 | 9.0067 |
| 09/10/2025 | 9.0067 | 9.18 | 8.8333 | 8.8533 |
| 09/11/2025 | 8.8533 | 8.96 | 8.6933 | 8.84 |
| 09/14/2025 | 8.84 | 9.4133 | 8.6933 | 9.3733 |
| 09/15/2025 | 9.3933 | 10.0933 | 9.3267 | 10 |
| 09/16/2025 | 10 | 10.12 | 9.7933 | 9.8533 |
| 09/17/2025 | 9.9 | 10.2133 | 9.9 | 9.9733 |
| 09/18/2025 | 10.02 | 10.1333 | 9.8867 | 10.0867 |
| 09/21/2025 | 10.3333 | 10.9933 | 10.24 | 10.6933 |
| 09/22/2025 | 10.6467 | 10.9267 | 10.4067 | 10.4667 |
| 09/23/2025 | 10.5133 | 10.58 | 10.1733 | 10.26 |
| 09/24/2025 | 10.3 | 10.48 | 9.9867 | 10.0067 |
| 09/25/2025 | 10.0067 | 10.24 | 9.8533 | 9.9133 |
| 09/28/2025 | 9.9333 | 9.9333 | 9.6667 | 9.6933 |
| 09/29/2025 | 9.7 | 9.7733 | 9.18 | 9.3267 |
| 09/30/2025 | 9.36 | 9.46 | 9.12 | 9.4267 |
| 10/01/2025 | 9.4667 | 9.52 | 9.2867 | 9.3867 |
| 10/02/2025 | 9.3867 | 9.4333 | 9.2333 | 9.2467 |
| 10/05/2025 | 9.2667 | 9.3267 | 9.1067 | 9.12 |
| 10/06/2025 | 9.1667 | 9.32 | 9.0733 | 9.18 |
| 10/07/2025 | 9.1867 | 9.32 | 9 | 9.02 |
| 10/08/2025 | 9.12 | 9.1733 | 8.9467 | 8.96 |
| 10/09/2025 | 9 | 9.1533 | 8.9067 | 8.9867 |
| 10/12/2025 | 8.9867 | 9.04 | 8.7733 | 8.7867 |
| 10/13/2025 | 8.9067 | 8.96 | 8.7467 | 8.7733 |
| 10/14/2025 | 8.8333 | 9.3 | 8.7867 | 8.8667 |
| 10/15/2025 | 8.8667 | 8.98 | 8.7133 | 8.7333 |
| 10/16/2025 | 8.7533 | 8.9467 | 8.4867 | 8.9467 |
| 10/19/2025 | 8.9733 | 9.04 | 8.8333 | 8.9467 |
| 10/20/2025 | 8.9467 | 9.1067 | 8.8733 | 8.94 |
| 10/21/2025 | 8.9733 | 9 | 8.7533 | 8.8 |
| 10/22/2025 | 8.8 | 8.8667 | 8.7467 | 8.7467 |
| 10/23/2025 | 8.76 | 9.04 | 8.7533 | 8.9533 |
| 10/26/2025 | 8.9533 | 9.0533 | 8.8333 | 8.8333 |
| 10/27/2025 | 8.9067 | 9.0333 | 8.8 | 8.9667 |
| 10/29/2025 | 8.9867 | 9.26 | 8.94 | 9.0133 |
| 10/30/2025 | 9.02 | 9.1 | 8.9267 | 9.0333 |
| 11/02/2025 | 9.0667 | 9.2667 | 9.0667 | 9.14 |
| 11/03/2025 | 9.18 | 9.2133 | 8.9667 | 8.9733 |
| 11/04/2025 | 9.1733 | 9.6067 | 9.06 | 9.3733 |
| 11/05/2025 | 9.3733 | 9.4467 | 9.2 | 9.2067 |
| 11/06/2025 | 9.2333 | 9.28 | 8.9533 | 9.02 |
| 11/09/2025 | 8.9667 | 9 | 8.7133 | 8.7133 |
| 11/10/2025 | 8.7333 | 8.7667 | 8.3 | 8.4067 |
| 11/11/2025 | 8.5067 | 8.6133 | 8.3267 | 8.38 |
| 11/12/2025 | 8.44 | 8.5 | 8.3333 | 8.34 |
| 11/13/2025 | 8.34 | 8.4533 | 8.32 | 8.3867 |
| 11/16/2025 | 8.5 | 8.8733 | 8.5 | 8.7333 |
| 11/17/2025 | 8.7667 | 9.5 | 8.6533 | 8.7 |
| 11/18/2025 | 8.7333 | 8.8467 | 8.5133 | 8.5133 |
| 11/19/2025 | 8.6667 | 8.74 | 8.52 | 8.6067 |
| 11/20/2025 | 8.6667 | 8.8467 | 8.6133 | 8.6533 |
| 11/23/2025 | 8.7333 | 8.8067 | 8.5933 | 8.6267 |
| 11/24/2025 | 8.6867 | 8.7067 | 8.5133 | 8.5133 |
| 11/25/2025 | 8.5467 | 8.58 | 8.3133 | 8.32 |
| 11/26/2025 | 8.3533 | 8.8333 | 8.3533 | 8.6733 |
| 11/27/2025 | 8.6733 | 8.68 | 8.3267 | 8.3333 |
| 11/30/2025 | 8.3733 | 8.4933 | 8.2733 | 8.4533 |
| 12/01/2025 | 8.5067 | 8.5467 | 8.4133 | 8.46 |
| 12/02/2025 | 8.48 | 9.3 | 8.4467 | 9.3 |
| 12/03/2025 | 9.7933 | 10.2267 | 9.34 | 9.3667 |
| 12/04/2025 | 9.3667 | 10.3 | 9.22 | 9.3667 |
| 12/07/2025 | 9.4333 | 10.08 | 9.3667 | 9.7067 |
| 12/08/2025 | 9.7067 | 10.0933 | 9.62 | 9.8267 |
| 12/09/2025 | 10.3333 | 10.36 | 9.4333 | 9.4333 |
| 12/10/2025 | 9.46 | 9.6533 | 9.4267 | 9.4267 |
| 12/11/2025 | 9.4733 | 9.5067 | 8.8867 | 8.8867 |
| 12/14/2025 | 9 | 9.2267 | 8.42 | 8.62 |
| 12/15/2025 | 8.62 | 8.7933 | 8.2333 | 8.24 |
| 12/16/2025 | 8.2533 | 8.6267 | 8.2267 | 8.6267 |
| 12/17/2025 | 8.6133 | 8.6133 | 8.2667 | 8.3467 |
| 12/18/2025 | 8.3467 | 8.44 | 8.26 | 8.2667 |
| 12/21/2025 | 8.3133 | 8.3867 | 8.2667 | 8.2667 |
| 12/22/2025 | 8.16 | 8.6467 | 7.8533 | 7.86 |
| 12/23/2025 | 8.0867 | 8.0867 | 7.8467 | 7.8667 |
| 12/24/2025 | 7.8733 | 8.1 | 7.8533 | 8.1 |
| 12/25/2025 | 8 | 8 | 7.8 | 7.8 |
| 12/28/2025 | 7.9 | 8.3733 | 7.68 | 7.7267 |
| 12/29/2025 | 7.76 | 7.7867 | 7.7267 | 7.7333 |
| 12/30/2025 | 7.8133 | 7.8133 | 7.6667 | 7.6667 |