SMRTG
SMART GÜNEŞ ENERJİSİ TEKNOLOJİLERİ ARAŞTIRMA GELİŞTİRME ÜRETİM SANAYİ VE TİCARET A.Ş.
15:10:01
12.61 ₺
+0.200 (%+1.61)
Previous Close: 12.41·
Volatility: 5.160
Day Low₺12.21
Day High₺12.85
Market Data
Spot Rate
B:12.6
A:12.61
Week over week (WoW)
+5.00%
Month over month (MoM)
+7.32%
Year to date (YTD)
+64.48%
Year over year (YoY)
+42.75%
SMRTG: SMART GÜNEŞ ENERJİSİ TEKNOLOJİLERİ ARAŞTIRMA GELİŞTİRME ÜRETİM SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 17.8581
CLOSE 17.7497
Low
LOW 8.569
High
HIGH 33.0667
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 14.7306 | 15.2862 | 14.4108 | 14.5875 |
| 01/02/2023 | 14.596 | 14.6886 | 13.7963 | 13.8973 |
| 01/03/2023 | 13.8973 | 14.8906 | 12.702 | 13.3418 |
| 01/04/2023 | 13.3418 | 13.367 | 12.0118 | 12.0118 |
| 01/05/2023 | 12.0118 | 13.1313 | 11.4141 | 13.0303 |
| 01/08/2023 | 13.0303 | 13.7963 | 12.5505 | 13.4259 |
| 01/09/2023 | 13.2912 | 13.367 | 12.6347 | 12.7273 |
| 01/10/2023 | 12.601 | 12.862 | 11.7845 | 11.8266 |
| 01/11/2023 | 12.1212 | 12.5926 | 10.9428 | 12.2306 |
| 01/12/2023 | 12.2306 | 12.9125 | 11.8013 | 12.6431 |
| 01/15/2023 | 12.6431 | 13.9057 | 12.1296 | 13.9057 |
| 01/16/2023 | 13.9899 | 15.0758 | 13.9731 | 14.9663 |
| 01/17/2023 | 14.9747 | 15.6566 | 14.3939 | 15.1347 |
| 01/18/2023 | 15.1599 | 15.4882 | 14.6465 | 14.7559 |
| 01/19/2023 | 14.7559 | 14.7811 | 14.3098 | 14.4697 |
| 01/22/2023 | 14.4697 | 14.4697 | 13.2744 | 13.3333 |
| 01/23/2023 | 13.2997 | 14.2172 | 12.7104 | 13.6364 |
| 01/24/2023 | 13.468 | 13.6195 | 12.8956 | 13.2407 |
| 01/25/2023 | 13.0724 | 13.6111 | 12.862 | 13.1397 |
| 01/26/2023 | 12.9545 | 13.064 | 12.399 | 12.6263 |
| 01/29/2023 | 12.6852 | 12.9545 | 12.5337 | 12.5337 |
| 01/30/2023 | 12.4663 | 12.7946 | 11.8434 | 12.4579 |
| 01/31/2023 | 12.2896 | 12.4074 | 11.8013 | 11.9613 |
| 02/01/2023 | 11.9697 | 12.2811 | 10.8165 | 11.7677 |
| 02/02/2023 | 11.7677 | 12.2811 | 11.5067 | 12.1801 |
| 02/05/2023 | 11.4478 | 11.9024 | 10.968 | 11.4226 |
| 02/06/2023 | 11.4226 | 11.7003 | 10.2862 | 10.2862 |
| 02/14/2023 | 10.2946 | 11.3131 | 10.2946 | 11.3131 |
| 02/15/2023 | 12.1044 | 12.3653 | 10.9512 | 11.229 |
| 02/16/2023 | 11.1448 | 11.9865 | 10.5976 | 11.2963 |
| 02/19/2023 | 11.6162 | 11.7845 | 11.0354 | 11.2795 |
| 02/20/2023 | 11.2963 | 11.7508 | 11.0354 | 11.1279 |
| 02/21/2023 | 11.1279 | 11.4478 | 10.8754 | 11.0438 |
| 02/22/2023 | 11.0438 | 12.1465 | 10.8418 | 12.1465 |
| 02/23/2023 | 12.2896 | 12.6263 | 11.6751 | 11.8687 |
| 02/26/2023 | 11.8687 | 12.3737 | 11.6667 | 12.1044 |
| 02/27/2023 | 12.2896 | 13.2828 | 12.2054 | 13.1987 |
| 02/28/2023 | 13.4259 | 14.5118 | 13.4259 | 14.5118 |
| 03/01/2023 | 14.7475 | 15.8923 | 14.0152 | 15.4545 |
| 03/02/2023 | 15.4545 | 15.9848 | 14.0152 | 14.8653 |
| 03/05/2023 | 15.0337 | 15.404 | 14.899 | 14.9832 |
| 03/06/2023 | 15.0337 | 15.2525 | 14.5455 | 14.6465 |
| 03/07/2023 | 14.6465 | 14.8401 | 14.0825 | 14.0909 |
| 03/08/2023 | 14.436 | 15.1515 | 14.3939 | 14.7475 |
| 03/09/2023 | 14.0909 | 15.1515 | 13.9141 | 14.2256 |
| 03/12/2023 | 14.5034 | 15.1852 | 14.3098 | 14.4444 |
| 03/13/2023 | 14.4865 | 14.6128 | 13.8384 | 13.8889 |
| 03/14/2023 | 13.8889 | 14.0236 | 13.266 | 13.5185 |
| 03/15/2023 | 13.5438 | 14.6044 | 13.5101 | 14.3182 |
| 03/16/2023 | 14.4613 | 14.9327 | 14.2256 | 14.8232 |
| 03/19/2023 | 15.2946 | 15.968 | 14.8737 | 15.404 |
| 03/20/2023 | 15.5724 | 15.6902 | 14.3519 | 14.5791 |
| 03/21/2023 | 14.8064 | 14.9495 | 14.2929 | 14.335 |
| 03/22/2023 | 14.6465 | 15 | 14.335 | 14.3771 |
| 03/23/2023 | 14.4529 | 14.4949 | 13.9562 | 14.1162 |
| 03/26/2023 | 14.1162 | 14.2003 | 13.468 | 13.468 |
| 03/27/2023 | 13.468 | 13.5774 | 12.3906 | 12.5842 |
| 03/28/2023 | 12.4495 | 12.8451 | 11.9024 | 12.5084 |
| 03/29/2023 | 12.5926 | 12.9209 | 12.2391 | 12.3316 |
| 03/30/2023 | 12.2727 | 12.2727 | 11.7593 | 11.9276 |
| 04/02/2023 | 11.835 | 11.9865 | 11.4478 | 11.5404 |
| 04/03/2023 | 11.5488 | 12.0034 | 11.3973 | 11.9108 |
| 04/04/2023 | 11.9192 | 12.7778 | 11.7172 | 12.2643 |
| 04/05/2023 | 12.2643 | 12.5 | 12.0202 | 12.1044 |
| 04/06/2023 | 12.2054 | 13.0051 | 12.1296 | 12.7189 |
| 04/09/2023 | 12.9125 | 13.9899 | 12.9125 | 13.9899 |
| 04/10/2023 | 14.3855 | 14.8148 | 13.2997 | 13.5185 |
| 04/11/2023 | 13.5943 | 13.6448 | 12.9714 | 13.0471 |
| 04/12/2023 | 13.0724 | 13.4343 | 12.8367 | 13.0892 |
| 04/13/2023 | 13.1229 | 13.2576 | 12.8114 | 12.8114 |
| 04/16/2023 | 12.8788 | 12.9377 | 12.3737 | 12.3737 |
| 04/17/2023 | 12.5253 | 12.6852 | 12.3316 | 12.3485 |
| 04/18/2023 | 12.3485 | 12.6515 | 12.2475 | 12.5337 |
| 04/19/2023 | 12.4579 | 12.4579 | 12.0286 | 12.1044 |
| 04/23/2023 | 12.1044 | 12.4495 | 11.9781 | 11.9865 |
| 04/24/2023 | 11.9865 | 12.0623 | 11.5657 | 11.5741 |
| 04/25/2023 | 11.633 | 11.8434 | 11.431 | 11.6077 |
| 04/26/2023 | 11.9108 | 12.5 | 11.835 | 12.2475 |
| 04/27/2023 | 12.2559 | 12.2727 | 11.6751 | 11.7845 |
| 05/01/2023 | 11.7845 | 11.9192 | 11.1532 | 11.271 |
| 05/02/2023 | 11.271 | 11.3973 | 10.3872 | 10.5808 |
| 05/03/2023 | 10.5892 | 11.1448 | 10.404 | 10.6566 |
| 05/04/2023 | 10.6734 | 10.7492 | 9.8737 | 10.1515 |
| 05/07/2023 | 10.1515 | 10.8249 | 9.798 | 10.3451 |
| 05/08/2023 | 10.3451 | 10.6061 | 9.8485 | 9.8485 |
| 05/09/2023 | 9.5791 | 9.5791 | 9.1246 | 9.1498 |
| 05/10/2023 | 9.1498 | 9.697 | 9.0572 | 9.3771 |
| 05/11/2023 | 9.4781 | 9.697 | 9.2677 | 9.5118 |
| 05/14/2023 | 9.2593 | 9.9916 | 8.569 | 9.3434 |
| 05/15/2023 | 9.3434 | 9.7306 | 9.3098 | 9.6633 |
| 05/16/2023 | 9.8485 | 10.6229 | 9.7643 | 10.6229 |
| 05/17/2023 | 10.8586 | 11.4057 | 10.564 | 10.8081 |
| 05/21/2023 | 11.1027 | 11.2795 | 10.5808 | 10.7744 |
| 05/22/2023 | 10.7828 | 10.9428 | 10.2862 | 10.3872 |
| 05/23/2023 | 10.4377 | 11.4226 | 10.0673 | 11.4226 |
| 05/24/2023 | 12.0791 | 12.5589 | 11.9865 | 12.5589 |
| 05/25/2023 | 13.0471 | 13.4512 | 12.3316 | 12.5 |
| 05/28/2023 | 12.7189 | 13.3081 | 12.7189 | 12.8367 |
| 05/29/2023 | 13.1902 | 13.2576 | 12.6515 | 12.8956 |
| 05/30/2023 | 12.9125 | 13.3754 | 12.6263 | 12.8872 |
| 05/31/2023 | 13.0471 | 13.8384 | 12.904 | 13.4848 |
| 06/01/2023 | 13.5185 | 13.8805 | 13.2828 | 13.3754 |
| 06/04/2023 | 13.8047 | 13.9226 | 13.4596 | 13.6027 |
| 06/05/2023 | 13.67 | 13.7374 | 12.9882 | 13.064 |
| 06/06/2023 | 13.1902 | 13.6195 | 12.9966 | 13.0303 |
| 06/07/2023 | 13.064 | 13.2492 | 12.6599 | 12.8114 |
| 06/08/2023 | 12.8199 | 12.9125 | 12.5421 | 12.6431 |
| 06/11/2023 | 12.7946 | 13.2407 | 12.7104 | 13.0303 |
| 06/12/2023 | 13.0303 | 13.0387 | 12.2306 | 12.2811 |
| 06/13/2023 | 12.2643 | 12.5253 | 12.0791 | 12.3653 |
| 06/14/2023 | 12.3737 | 12.8704 | 12.2811 | 12.6094 |
| 06/15/2023 | 12.6263 | 13.3754 | 12.3653 | 12.7946 |
| 06/18/2023 | 12.7862 | 12.9209 | 12.0202 | 12.0539 |
| 06/19/2023 | 12.0455 | 12.0875 | 11.6498 | 11.7256 |
| 06/20/2023 | 11.7677 | 12.8451 | 11.5067 | 12.1717 |
| 06/21/2023 | 12.1717 | 12.5421 | 11.8771 | 12.3401 |
| 06/22/2023 | 12.4579 | 13.0219 | 12.4411 | 12.6431 |
| 06/25/2023 | 12.7862 | 13.2997 | 12.5589 | 13.0219 |
| 06/26/2023 | 13.266 | 13.7542 | 12.9798 | 13.5943 |
| 07/02/2023 | 13.8384 | 14.2593 | 13.7626 | 13.8047 |
| 07/03/2023 | 13.8131 | 14.1077 | 13.3333 | 13.8468 |
| 07/04/2023 | 13.8721 | 14.0488 | 13.4596 | 13.8047 |
| 07/05/2023 | 13.8889 | 14.2088 | 13.7374 | 13.8636 |
| 07/06/2023 | 13.9394 | 14.8653 | 13.7879 | 14.436 |
| 07/09/2023 | 14.8064 | 15.8754 | 14.6296 | 15.6987 |
| 07/10/2023 | 15.8923 | 16.4057 | 15.0842 | 15.1178 |
| 07/11/2023 | 15.1178 | 15.1515 | 14.6128 | 14.7138 |
| 07/12/2023 | 14.7138 | 15.4545 | 14.5286 | 14.8653 |
| 07/13/2023 | 14.9242 | 15.1431 | 14.5455 | 14.7475 |
| 07/16/2023 | 15.0084 | 16.2205 | 15 | 16.2205 |
| 07/17/2023 | 16.6667 | 17.5421 | 15.8418 | 15.9596 |
| 07/18/2023 | 15.9596 | 16.8855 | 15.1936 | 16.7424 |
| 07/19/2023 | 17.2559 | 18.0808 | 16.8855 | 17.6936 |
| 07/20/2023 | 18.1818 | 19.4613 | 18.0976 | 19.4613 |
| 07/23/2023 | 20.4209 | 21.3973 | 20.3704 | 21.3973 |
| 07/24/2023 | 22.6431 | 23.0471 | 19.3603 | 21.1785 |
| 07/25/2023 | 20.9667 | 23.0833 | 20.5667 | 21.15 |
| 07/26/2023 | 21.4167 | 22.25 | 20.1333 | 20.2 |
| 07/27/2023 | 20.3333 | 20.55 | 19.45 | 19.5 |
| 07/30/2023 | 20.6667 | 21.45 | 20.3167 | 21.45 |
| 07/31/2023 | 22.3333 | 23.5833 | 21.2833 | 23.0667 |
| 08/01/2023 | 23.2667 | 25.3667 | 23.2333 | 25.3667 |
| 08/02/2023 | 26.8333 | 27.9 | 26.7333 | 27.9 |
| 08/03/2023 | 28.8167 | 29.7167 | 27.3833 | 28.2667 |
| 08/06/2023 | 28.55 | 29.2333 | 26.1 | 26.8167 |
| 08/07/2023 | 26.7833 | 29.1667 | 25.6667 | 28.65 |
| 08/08/2023 | 28.6667 | 29.6 | 27.2333 | 27.45 |
| 08/09/2023 | 27.7333 | 28.2167 | 25.0333 | 25.6833 |
| 08/10/2023 | 25.6833 | 26.9333 | 24.9333 | 26.3333 |
| 08/13/2023 | 26.9167 | 28.4167 | 26.5167 | 27.3333 |
| 08/14/2023 | 27.3667 | 27.5833 | 26 | 26.2667 |
| 08/15/2023 | 26.2667 | 26.4833 | 25 | 25 |
| 08/16/2023 | 25.1667 | 26.2667 | 25.1667 | 25.4333 |
| 08/17/2023 | 27.95 | 27.95 | 25.6667 | 27 |
| 08/20/2023 | 26.65 | 27.3667 | 25.6833 | 26.4167 |
| 08/21/2023 | 26.5667 | 26.9167 | 25.3167 | 25.3333 |
| 08/22/2023 | 25.3333 | 26.2 | 24.5 | 24.5 |
| 08/23/2023 | 24.6833 | 25 | 23.0167 | 23.2 |
| 08/24/2023 | 24 | 25.5167 | 22.7 | 25.5167 |
| 08/27/2023 | 26.5333 | 27.6167 | 25.7333 | 25.85 |
| 08/28/2023 | 25.9 | 26.0833 | 24.8833 | 25.0833 |
| 08/30/2023 | 25.2 | 26.1333 | 24.7333 | 25.2667 |
| 08/31/2023 | 25.4333 | 26.1667 | 24.5833 | 25.5333 |
| 09/03/2023 | 25.8833 | 26.7333 | 25.5667 | 25.8333 |
| 09/04/2023 | 25.8333 | 26.2 | 25.2667 | 25.3333 |
| 09/05/2023 | 25.35 | 25.65 | 24.6667 | 24.8167 |
| 09/06/2023 | 24.8333 | 25.4667 | 24.5833 | 24.7333 |
| 09/07/2023 | 24.75 | 25.0833 | 23.9667 | 24.1667 |
| 09/10/2023 | 24.9833 | 25.45 | 24.2333 | 24.4 |
| 09/11/2023 | 24.4 | 25.3167 | 24.2 | 24.55 |
| 09/12/2023 | 24.65 | 26.8333 | 24.4667 | 25.1167 |
| 09/13/2023 | 25.1333 | 25.2667 | 23.2333 | 24.3667 |
| 09/14/2023 | 24.5 | 24.65 | 23.6167 | 24.0833 |
| 09/17/2023 | 24.05 | 24.05 | 22.8 | 22.8 |
| 09/18/2023 | 22.7833 | 24.75 | 22.6833 | 24.2167 |
| 09/19/2023 | 24.2333 | 25.1 | 23.5833 | 23.65 |
| 09/20/2023 | 23.65 | 26 | 23.2333 | 26 |
| 09/21/2023 | 26.2667 | 28.1667 | 25.6 | 26.5333 |
| 09/24/2023 | 27.8333 | 29.1833 | 27.55 | 29.1833 |
| 09/25/2023 | 30 | 32.1 | 29.2333 | 30.0667 |
| 09/26/2023 | 30.2333 | 33.0667 | 30.1667 | 30.5 |
| 09/27/2023 | 28.8167 | 29.75 | 27.45 | 27.45 |
| 09/28/2023 | 26.5833 | 28.2167 | 25.9333 | 27.4667 |
| 10/01/2023 | 27.4667 | 27.9 | 26.5333 | 26.75 |
| 10/02/2023 | 27.45 | 27.6833 | 26.75 | 27.1333 |
| 10/03/2023 | 27.1333 | 27.35 | 26.1333 | 26.2167 |
| 10/04/2023 | 26.2167 | 26.8333 | 25.6 | 26.4167 |
| 10/05/2023 | 25.6667 | 26.2167 | 25.6667 | 25.9833 |
| 10/08/2023 | 24.6167 | 25.2 | 24.25 | 24.4167 |
| 10/09/2023 | 24.15 | 26.85 | 24.15 | 26.85 |
| 10/10/2023 | 27.1167 | 27.3333 | 25.55 | 25.9 |
| 10/11/2023 | 27.2333 | 27.5167 | 25.0167 | 26.2667 |
| 10/12/2023 | 26.2667 | 26.3 | 25.0167 | 25.3333 |
| 10/15/2023 | 25.7 | 26.25 | 24.1833 | 25.2667 |
| 10/16/2023 | 25.6 | 26.0833 | 24.55 | 25.9333 |
| 10/17/2023 | 25 | 25.5167 | 24.6667 | 24.7167 |
| 10/18/2023 | 24.7167 | 25.15 | 24.1833 | 24.2667 |
| 10/19/2023 | 23.3667 | 23.8167 | 22.95 | 23.8167 |
| 10/22/2023 | 25 | 25.25 | 23.6167 | 24.65 |
| 10/23/2023 | 24.75 | 25.5333 | 24.3667 | 25.0667 |
| 10/24/2023 | 25.3333 | 25.3333 | 23.1667 | 23.1667 |
| 10/25/2023 | 23.5 | 24.4 | 22.7833 | 23.9333 |
| 10/26/2023 | 23.9333 | 24.4 | 23.1167 | 23.8833 |
| 10/29/2023 | 23.8833 | 24.4167 | 23.5667 | 23.7833 |
| 10/30/2023 | 24.0167 | 24.1 | 22.9667 | 22.9833 |
| 10/31/2023 | 23.1667 | 23.5667 | 22.0167 | 22.65 |
| 11/01/2023 | 22.8667 | 23.0667 | 22.4333 | 22.4333 |
| 11/02/2023 | 22.4333 | 22.5833 | 21.6667 | 22.0167 |
| 11/05/2023 | 22.4167 | 23.5 | 22.4 | 22.75 |
| 11/06/2023 | 22.7833 | 23.4833 | 22.5333 | 22.95 |
| 11/07/2023 | 23.1667 | 23.3833 | 22.6 | 22.6667 |
| 11/08/2023 | 22.6333 | 23.6833 | 22.1667 | 23.5167 |
| 11/09/2023 | 23.75 | 24.2333 | 22.8333 | 22.8333 |
| 11/12/2023 | 22.95 | 23.1167 | 21.8167 | 21.9333 |
| 11/13/2023 | 22.1 | 22.25 | 21.3833 | 21.7 |
| 11/14/2023 | 21.8333 | 21.9667 | 21.45 | 21.7333 |
| 11/15/2023 | 21.7167 | 22.0333 | 21.4667 | 21.5 |
| 11/16/2023 | 21.5167 | 21.7333 | 21.3333 | 21.4833 |
| 11/19/2023 | 21.5333 | 22.7167 | 21.5333 | 21.95 |
| 11/20/2023 | 22.1 | 22.2333 | 21.75 | 21.85 |
| 11/21/2023 | 21.85 | 21.9167 | 21.4 | 21.4 |
| 11/22/2023 | 21.4 | 21.6833 | 20.9667 | 21.0333 |
| 11/23/2023 | 21.05 | 23.1333 | 20.3833 | 21.9833 |
| 11/26/2023 | 22.6667 | 22.9833 | 21.5333 | 21.55 |
| 11/27/2023 | 21.6667 | 21.9 | 20.95 | 21.1 |
| 11/28/2023 | 21.1167 | 21.2833 | 20.4333 | 20.55 |
| 11/29/2023 | 20.5833 | 22 | 20.5 | 21.9 |
| 11/30/2023 | 21.9667 | 22.1 | 20.65 | 21.4333 |
| 12/03/2023 | 21.4333 | 21.4333 | 20.75 | 20.9333 |
| 12/04/2023 | 20.9333 | 21.2333 | 20.6 | 20.6 |
| 12/05/2023 | 20.6333 | 20.7833 | 19.85 | 19.95 |
| 12/06/2023 | 19.95 | 20.5833 | 19.4667 | 20.4 |
| 12/07/2023 | 20.45 | 20.6 | 19.95 | 19.95 |
| 12/10/2023 | 19.95 | 20.0333 | 19.1667 | 19.2333 |
| 12/11/2023 | 19.3 | 19.8667 | 19.2667 | 19.45 |
| 12/12/2023 | 19.6 | 19.6 | 18.4667 | 18.5 |
| 12/13/2023 | 18.8167 | 19.5667 | 18.3333 | 18.9333 |
| 12/14/2023 | 18.9333 | 20.3667 | 18.8167 | 20.05 |
| 12/17/2023 | 20.05 | 20.05 | 18.8833 | 18.9167 |
| 12/18/2023 | 18.5833 | 19.4167 | 18.5667 | 18.75 |
| 12/19/2023 | 18.75 | 18.9 | 17.9333 | 18 |
| 12/20/2023 | 17.9667 | 18.3 | 17.5333 | 18.1667 |
| 12/21/2023 | 18.3333 | 18.7333 | 17.5167 | 17.6667 |
| 12/24/2023 | 17.4 | 17.4167 | 16.0467 | 16.3067 |
| 12/25/2023 | 17.9333 | 17.9333 | 17.7 | 17.9333 |
| 12/26/2023 | 18.6667 | 18.9167 | 17.55 | 17.5833 |
| 12/27/2023 | 17.5833 | 18.5 | 17.5667 | 18.0667 |
| 12/28/2023 | 18.2 | 18.5667 | 17.7833 | 18.4167 |