SMRVA
SÜMER VARLIK YÖNETİM A.Ş. (SMRVA)
6.410
₺
-0.430 (%-6.29)
SMRVA: SÜMER VARLIK YÖNETİM A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for SÜMER VARLIK YÖNETİM A.Ş..
Historical Chart
Loading chart...
Average
OPEN 35.4772
CLOSE 35.7544
Low
LOW 4.8851
High
HIGH 100.551
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 5.405 | 5.4283 | 5.1567 | 5.2188 |
| 01/02/2025 | 5.2459 | 5.4322 | 5.0209 | 5.0403 |
| 01/05/2025 | 5.0442 | 5.1877 | 4.9433 | 5.0015 |
| 01/06/2025 | 4.986 | 5.2964 | 4.9704 | 5.1567 |
| 01/07/2025 | 5.1451 | 5.4128 | 5.0597 | 5.2459 |
| 01/08/2025 | 5.2459 | 5.308 | 5.1063 | 5.1101 |
| 01/09/2025 | 5.1334 | 5.6184 | 5.114 | 5.2382 |
| 01/12/2025 | 5.2382 | 5.3856 | 5.1179 | 5.1877 |
| 01/13/2025 | 5.2304 | 5.2498 | 5.0054 | 5.017 |
| 01/14/2025 | 5.0248 | 5.114 | 4.8851 | 4.9743 |
| 01/15/2025 | 5.0209 | 5.2731 | 5.0209 | 5.1179 |
| 01/16/2025 | 5.114 | 5.2226 | 4.9782 | 5.1412 |
| 01/19/2025 | 5.1722 | 5.2304 | 5.0287 | 5.1024 |
| 01/20/2025 | 5.1024 | 5.4244 | 5.0752 | 5.2809 |
| 01/21/2025 | 5.2886 | 5.4516 | 5.1683 | 5.3507 |
| 01/22/2025 | 5.3934 | 5.5486 | 5.3158 | 5.4399 |
| 01/23/2025 | 5.4516 | 5.568 | 5.3274 | 5.4516 |
| 01/26/2025 | 5.4322 | 5.762 | 5.2459 | 5.3158 |
| 01/27/2025 | 5.3274 | 5.4244 | 5.2614 | 5.3274 |
| 01/28/2025 | 5.3274 | 5.4593 | 5.3197 | 5.3507 |
| 01/29/2025 | 5.3468 | 5.4904 | 5.3468 | 5.4593 |
| 01/30/2025 | 5.5486 | 5.5486 | 5.3197 | 5.3856 |
| 02/02/2025 | 5.3003 | 5.5214 | 5.2459 | 5.4011 |
| 02/03/2025 | 5.4167 | 5.5253 | 5.4011 | 5.4128 |
| 02/04/2025 | 5.4244 | 5.4749 | 5.2925 | 5.3158 |
| 02/05/2025 | 5.3352 | 5.5175 | 5.3119 | 5.3197 |
| 02/06/2025 | 5.3197 | 5.3429 | 5.2265 | 5.3391 |
| 02/09/2025 | 5.3624 | 5.4516 | 5.3197 | 5.405 |
| 02/10/2025 | 5.4167 | 5.9444 | 5.4011 | 5.8784 |
| 02/11/2025 | 5.8668 | 6.0918 | 5.7115 | 5.8202 |
| 02/12/2025 | 5.8202 | 5.859 | 5.5796 | 5.5796 |
| 02/13/2025 | 5.5447 | 5.6107 | 5.4826 | 5.5253 |
| 02/16/2025 | 5.5292 | 5.8745 | 5.5292 | 5.7426 |
| 02/17/2025 | 5.7426 | 5.8745 | 5.6922 | 5.828 |
| 02/18/2025 | 5.8551 | 6.0181 | 5.731 | 5.956 |
| 02/19/2025 | 5.956 | 6.2315 | 5.6922 | 5.6922 |
| 02/20/2025 | 5.6999 | 5.7115 | 5.4477 | 5.4904 |
| 02/23/2025 | 5.5331 | 5.5486 | 5.2576 | 5.4167 |
| 02/24/2025 | 5.4322 | 5.5563 | 5.3352 | 5.3817 |
| 02/25/2025 | 5.3817 | 5.4128 | 5.2265 | 5.2421 |
| 02/26/2025 | 5.2421 | 5.471 | 5.211 | 5.3817 |
| 02/27/2025 | 5.3973 | 5.5098 | 5.3585 | 5.4593 |
| 03/02/2025 | 5.5331 | 5.599 | 5.3895 | 5.502 |
| 03/03/2025 | 5.4361 | 5.4438 | 5.2382 | 5.3197 |
| 03/04/2025 | 5.3197 | 5.4904 | 5.2614 | 5.3546 |
| 03/05/2025 | 5.4244 | 5.4632 | 5.3197 | 5.3817 |
| 03/06/2025 | 5.4128 | 5.4865 | 5.3546 | 5.4089 |
| 03/09/2025 | 5.4128 | 5.6339 | 5.3973 | 5.5602 |
| 03/10/2025 | 5.5913 | 5.6262 | 5.4089 | 5.4399 |
| 03/11/2025 | 5.4322 | 5.4438 | 5.2809 | 5.2964 |
| 03/12/2025 | 5.3158 | 5.405 | 5.2653 | 5.3701 |
| 03/13/2025 | 5.3701 | 5.4322 | 5.3429 | 5.405 |
| 03/16/2025 | 5.4244 | 5.4438 | 5.3429 | 5.3546 |
| 03/17/2025 | 5.3391 | 5.5059 | 5.277 | 5.4205 |
| 03/18/2025 | 5.0442 | 5.5796 | 5.0442 | 5.3468 |
| 03/19/2025 | 5.3546 | 5.8784 | 5.3313 | 5.7232 |
| 03/20/2025 | 5.8202 | 6.2858 | 5.405 | 5.987 |
| 03/23/2025 | 6.0336 | 6.5846 | 6.0336 | 6.5846 |
| 03/24/2025 | 7.2403 | 7.2403 | 6.9183 | 7.2403 |
| 03/25/2025 | 7.5119 | 7.962 | 7.4925 | 7.962 |
| 03/26/2025 | 8.3656 | 8.7575 | 8.0435 | 8.7575 |
| 03/27/2025 | 9.2347 | 9.3705 | 7.8844 | 7.8961 |
| 04/01/2025 | 8.4393 | 8.6837 | 8.253 | 8.6837 |
| 04/02/2025 | 9.549 | 9.549 | 9.2153 | 9.549 |
| 04/03/2025 | 10.4958 | 10.4958 | 10.0883 | 10.4958 |
| 04/06/2025 | 11.0099 | 11.5434 | 10.5443 | 11.5434 |
| 04/07/2025 | 11.8732 | 12.6977 | 11.2815 | 12.6977 |
| 04/08/2025 | 12.8044 | 13.9588 | 12.1836 | 13.9588 |
| 04/09/2025 | 14.1431 | 14.9967 | 12.8044 | 14.3565 |
| 04/10/2025 | 14.3274 | 15.7921 | 13.6193 | 15.7921 |
| 04/13/2025 | 15.9085 | 17.2569 | 15.0355 | 15.0355 |
| 04/14/2025 | 15.2101 | 15.2683 | 13.5319 | 13.5319 |
| 04/15/2025 | 12.9984 | 13.1924 | 12.1836 | 12.1836 |
| 04/16/2025 | 11.4561 | 13.3962 | 11.0681 | 13.3962 |
| 04/17/2025 | 13.2021 | 14.0849 | 12.5425 | 13.3865 |
| 04/20/2025 | 13.173 | 14.7251 | 12.8141 | 14.7251 |
| 04/21/2025 | 15.1325 | 16.1898 | 15.0549 | 16.1898 |
| 04/23/2025 | 17.0726 | 17.8001 | 16.995 | 17.8001 |
| 04/24/2025 | 18.2269 | 19.5753 | 17.8486 | 19.5753 |
| 04/27/2025 | 19.5559 | 21.5153 | 19.3522 | 21.5153 |
| 04/28/2025 | 21.7287 | 23.6494 | 21.5347 | 23.6494 |
| 04/29/2025 | 23.8628 | 25.6283 | 23.2226 | 24.6388 |
| 05/01/2025 | 22.1749 | 27.1027 | 22.1749 | 27.1027 |
| 05/04/2025 | 27.7817 | 29.7994 | 27.6653 | 29.683 |
| 05/05/2025 | 30.9246 | 31.0799 | 29.489 | 30.0128 |
| 05/06/2025 | 30.0128 | 32.2245 | 29.7218 | 32.1663 |
| 05/07/2025 | 33.0781 | 35.3674 | 30.9828 | 35.3674 |
| 05/08/2025 | 35.736 | 36.8612 | 31.8559 | 34.9018 |
| 05/11/2025 | 31.4291 | 31.4291 | 31.4291 | 31.4291 |
| 05/12/2025 | 28.2862 | 28.2862 | 28.2862 | 28.2862 |
| 05/13/2025 | 25.4731 | 29.101 | 25.4731 | 29.101 |
| 05/14/2025 | 29.101 | 29.1786 | 29.101 | 29.101 |
| 05/15/2025 | 28.6742 | 28.6742 | 26.1909 | 27.3549 |
| 05/19/2025 | 28.907 | 28.907 | 28.3056 | 28.6742 |
| 05/20/2025 | 30.0516 | 31.5261 | 30.0516 | 31.5261 |
| 05/21/2025 | 32.7483 | 32.9811 | 32.7483 | 32.9811 |
| 05/22/2025 | 33.9123 | 33.9123 | 33.2721 | 33.2721 |
| 05/25/2025 | 32.9617 | 32.9617 | 31.4097 | 31.4097 |
| 05/26/2025 | 29.0622 | 29.0622 | 28.2862 | 28.3056 |
| 05/27/2025 | 28.2862 | 28.2862 | 28.1309 | 28.2862 |
| 05/28/2025 | 31.0411 | 31.0992 | 31.0411 | 31.0992 |
| 05/29/2025 | 34.1452 | 34.1452 | 31.0411 | 32.0693 |
| 06/01/2025 | 34.1452 | 34.1452 | 32.9617 | 32.9617 |
| 06/02/2025 | 32.8259 | 33.9318 | 32.8259 | 33.9318 |
| 06/03/2025 | 34.9212 | 35.4644 | 34.9212 | 35.4644 |
| 06/04/2025 | 37.6373 | 37.6373 | 36.9583 | 36.9583 |
| 06/09/2025 | 37.7925 | 37.7925 | 36.6478 | 36.6478 |
| 06/10/2025 | 39.5773 | 39.5773 | 36.609 | 36.609 |
| 06/11/2025 | 36.609 | 38.5879 | 35.5614 | 37.2881 |
| 06/12/2025 | 36.706 | 36.706 | 33.5631 | 33.7571 |
| 06/15/2025 | 33.7183 | 37.1329 | 32.5931 | 37.1329 |
| 06/16/2025 | 37.8507 | 40.5474 | 37.1911 | 40.0817 |
| 06/17/2025 | 40.1815 | 42.5909 | 39.1517 | 41.3473 |
| 06/18/2025 | 41.4445 | 42.1828 | 37.2282 | 37.2282 |
| 06/19/2025 | 36.0623 | 36.0623 | 33.517 | 33.517 |
| 06/22/2025 | 33.1478 | 33.8279 | 31.3991 | 31.6517 |
| 06/23/2025 | 32.8175 | 34.3525 | 31.1465 | 32.8758 |
| 06/24/2025 | 33.4004 | 33.8667 | 31.8654 | 31.8654 |
| 06/25/2025 | 31.8654 | 32.0986 | 28.6789 | 28.6789 |
| 06/26/2025 | 27.7268 | 30.1167 | 27.7268 | 28.1348 |
| 06/29/2025 | 28.1348 | 29.7476 | 27.824 | 28.7566 |
| 06/30/2025 | 28.8149 | 29.3589 | 26.1141 | 27.9988 |
| 07/01/2025 | 28.8538 | 28.8538 | 27.2799 | 28.64 |
| 07/02/2025 | 28.5235 | 30.6219 | 27.2022 | 29.3395 |
| 07/03/2025 | 29.2229 | 29.9224 | 28.64 | 29.2035 |
| 07/06/2025 | 29.0481 | 29.5338 | 28.5235 | 28.7566 |
| 07/07/2025 | 29.4367 | 31.6323 | 29.3201 | 31.6323 |
| 07/08/2025 | 33.5559 | 34.78 | 32.4678 | 34.78 |
| 07/09/2025 | 34.4885 | 38.258 | 34.4885 | 38.258 |
| 07/10/2025 | 38.8603 | 40.5118 | 38.1219 | 38.7048 |
| 07/13/2025 | 38.8603 | 39.8318 | 34.8382 | 34.8382 |
| 07/15/2025 | 32.6621 | 33.6141 | 31.3603 | 31.3603 |
| 07/16/2025 | 31.3603 | 34.4885 | 31.3603 | 34.4885 |
| 07/17/2025 | 35.3629 | 36.3927 | 32.8758 | 34.5274 |
| 07/20/2025 | 34.4302 | 35.6349 | 33.7113 | 34.0028 |
| 07/21/2025 | 33.9639 | 35.2269 | 32.39 | 34.8965 |
| 07/22/2025 | 34.6828 | 34.8771 | 33.109 | 33.6919 |
| 07/23/2025 | 33.6336 | 34.78 | 33.4781 | 33.7502 |
| 07/24/2025 | 34.3719 | 34.6051 | 33.4393 | 34.1776 |
| 07/27/2025 | 34.9743 | 37.5002 | 34.4302 | 37.0921 |
| 07/28/2025 | 37.6945 | 38.8409 | 36.7035 | 38.2191 |
| 07/29/2025 | 38.1608 | 38.5688 | 36.723 | 37.8888 |
| 07/30/2025 | 37.8305 | 39.5598 | 37.5973 | 39.0546 |
| 07/31/2025 | 39.074 | 41.1919 | 37.2087 | 39.3849 |
| 08/03/2025 | 39.3072 | 40.8033 | 39.21 | 39.6375 |
| 08/04/2025 | 39.6375 | 40.4536 | 39.1906 | 39.1906 |
| 08/05/2025 | 39.8512 | 40.0261 | 38.4717 | 39.9872 |
| 08/06/2025 | 39.9872 | 43.9704 | 39.9872 | 43.9704 |
| 08/07/2025 | 44.0093 | 46.438 | 44.0093 | 44.3784 |
| 08/10/2025 | 44.359 | 47.5067 | 44.2619 | 47.1181 |
| 08/11/2025 | 47.0987 | 48.8182 | 47.0987 | 47.5456 |
| 08/12/2025 | 47.5456 | 49.2554 | 47.2152 | 47.7982 |
| 08/13/2025 | 47.7982 | 49.8383 | 47.7787 | 48.6725 |
| 08/14/2025 | 48.6725 | 50.5184 | 48.5171 | 49.4011 |
| 08/17/2025 | 49.4011 | 53.9186 | 49.4011 | 52.7043 |
| 08/18/2025 | 52.8014 | 55.4731 | 50.3726 | 54.6959 |
| 08/19/2025 | 54.6959 | 56.2503 | 53.53 | 53.53 |
| 08/20/2025 | 53.4815 | 58.8248 | 52.85 | 53.6272 |
| 08/21/2025 | 53.8215 | 55.3273 | 52.8014 | 53.2386 |
| 08/24/2025 | 53.7729 | 58.1447 | 53.3843 | 57.8533 |
| 08/25/2025 | 54.793 | 57.1246 | 52.0728 | 52.0728 |
| 08/26/2025 | 50.8584 | 51.1984 | 46.8655 | 46.8655 |
| 08/27/2025 | 42.1828 | 51.5385 | 42.1828 | 42.1828 |
| 08/28/2025 | 38.258 | 40.8422 | 37.9665 | 38.7048 |
| 08/31/2025 | 39.1323 | 42.5714 | 39.0157 | 42.5714 |
| 09/01/2025 | 43.7178 | 46.8266 | 43.7178 | 46.8266 |
| 09/02/2025 | 48.1868 | 50.4212 | 42.144 | 42.144 |
| 09/03/2025 | 42.144 | 45.2722 | 40.8033 | 42.7075 |
| 09/04/2025 | 41.7748 | 43.0183 | 40.9393 | 41.6388 |
| 09/07/2025 | 40.8033 | 40.8033 | 38.7631 | 38.9186 |
| 09/08/2025 | 39.4626 | 42.5326 | 39.3849 | 41.6971 |
| 09/09/2025 | 41.7359 | 42.2994 | 40.6673 | 40.8033 |
| 09/10/2025 | 40.7644 | 41.1142 | 39.4043 | 40.2787 |
| 09/11/2025 | 40.1815 | 44.3007 | 39.5598 | 44.3007 |
| 09/14/2025 | 44.1064 | 46.4769 | 42.7463 | 45.6608 |
| 09/15/2025 | 45.9523 | 49.3526 | 45.9523 | 46.9627 |
| 09/16/2025 | 46.9627 | 48.0313 | 46.6323 | 48.0313 |
| 09/17/2025 | 48.4976 | 52.8014 | 48.4588 | 52.8014 |
| 09/18/2025 | 52.8986 | 54.2101 | 52.2185 | 52.4614 |
| 09/21/2025 | 52.8986 | 53.5786 | 51.6842 | 52.2185 |
| 09/22/2025 | 52.3642 | 53.2386 | 52.1214 | 52.6557 |
| 09/23/2025 | 52.9471 | 57.9018 | 52.2185 | 57.9018 |
| 09/24/2025 | 57.999 | 59.1648 | 57.999 | 58.1447 |
| 09/25/2025 | 58.4847 | 59.7477 | 57.999 | 58.2419 |
| 09/28/2025 | 58.5333 | 59.2619 | 58.1933 | 58.2419 |
| 09/29/2025 | 58.5819 | 59.5534 | 58.2419 | 58.4362 |
| 09/30/2025 | 58.679 | 61.885 | 58.2904 | 59.2134 |
| 10/01/2025 | 59.0191 | 59.7477 | 57.2218 | 57.2218 |
| 10/02/2025 | 56.8332 | 57.4647 | 51.5385 | 51.5385 |
| 10/05/2025 | 48.3811 | 51.8785 | 46.6518 | 50.7127 |
| 10/06/2025 | 50.907 | 52.85 | 50.4698 | 52.85 |
| 10/07/2025 | 53.0929 | 57.2218 | 53.0929 | 54.4044 |
| 10/08/2025 | 55.3759 | 59.8448 | 53.8215 | 59.8448 |
| 10/09/2025 | 59.8448 | 61.7393 | 57.1732 | 57.5618 |
| 10/12/2025 | 55.5702 | 58.8248 | 54.5501 | 56.2988 |
| 10/13/2025 | 55.9588 | 61.885 | 55.8617 | 61.885 |
| 10/14/2025 | 62.8079 | 68.0541 | 62.8079 | 68.0541 |
| 10/15/2025 | 69.1713 | 69.7056 | 61.9822 | 64.751 |
| 10/16/2025 | 65.4796 | 68.0055 | 63.7309 | 65.9653 |
| 10/19/2025 | 65.4796 | 71.2115 | 65.3339 | 68.5884 |
| 10/20/2025 | 68.637 | 72.523 | 68.4427 | 70.1914 |
| 10/21/2025 | 70.4343 | 71.8915 | 69.6571 | 69.9485 |
| 10/22/2025 | 70.3857 | 70.8714 | 69.0256 | 70.3371 |
| 10/23/2025 | 70.92 | 75.389 | 69.8999 | 72.3773 |
| 10/26/2025 | 68.1998 | 68.8799 | 65.1396 | 65.1396 |
| 10/27/2025 | 58.6305 | 61.9336 | 58.6305 | 59.0676 |
| 10/29/2025 | 58.8248 | 62.3708 | 58.8248 | 61.0592 |
| 10/30/2025 | 61.5936 | 63.6337 | 60.5249 | 61.9822 |
| 11/02/2025 | 62.1765 | 66.0139 | 61.3021 | 65.8682 |
| 11/03/2025 | 65.8682 | 72.4259 | 65.8682 | 71.1629 |
| 11/04/2025 | 72.4259 | 72.863 | 68.0055 | 71.8915 |
| 11/05/2025 | 71.8915 | 79.0807 | 69.8999 | 76.7491 |
| 11/06/2025 | 74.8546 | 76.4576 | 69.0742 | 69.0742 |
| 11/09/2025 | 68.7341 | 71.8915 | 67.6655 | 68.5884 |
| 11/10/2025 | 69.1227 | 74.2231 | 68.2484 | 74.2231 |
| 11/11/2025 | 73.0088 | 73.9803 | 72.7659 | 72.7659 |
| 11/12/2025 | 72.6687 | 79.6636 | 72.3287 | 79.6636 |
| 11/13/2025 | 79.6636 | 81.8981 | 79.1778 | 80.2465 |
| 11/16/2025 | 80.6837 | 83.9382 | 80.1979 | 81.4609 |
| 11/17/2025 | 81.8009 | 83.0153 | 81.2666 | 81.2666 |
| 11/18/2025 | 81.7038 | 84.1325 | 80.5865 | 82.2867 |
| 11/19/2025 | 82.7724 | 85.4926 | 81.8981 | 82.1895 |
| 11/20/2025 | 82.5781 | 83.0153 | 81.5095 | 82.7238 |
| 11/23/2025 | 83.1124 | 83.8411 | 82.2867 | 82.2867 |
| 11/24/2025 | 82.821 | 84.7154 | 82.3352 | 84.1811 |
| 11/25/2025 | 84.9583 | 92.5846 | 84.0839 | 92.5846 |
| 11/26/2025 | 91.9532 | 96.1792 | 91.3217 | 95.8392 |
| 11/27/2025 | 95.8392 | 96.6164 | 92.7304 | 96.6164 |
| 11/30/2025 | 96.2278 | 100.1624 | 96.0335 | 96.7135 |
| 12/01/2025 | 96.8593 | 100.2595 | 96.5678 | 98.4137 |
| 12/02/2025 | 97.9279 | 98.8994 | 96.7621 | 96.7621 |
| 12/03/2025 | 96.7621 | 96.9564 | 92.5846 | 92.5846 |
| 12/04/2025 | 90.2044 | 100.551 | 90.1559 | 94.9163 |
| 12/07/2025 | 98.2194 | 98.7051 | 85.4441 | 85.4441 |
| 12/08/2025 | 76.9434 | 76.9434 | 76.9434 | 76.9434 |
| 12/09/2025 | 69.2685 | 73.2031 | 69.2685 | 69.2685 |
| 12/10/2025 | 63.3908 | 76.1662 | 62.3708 | 62.3708 |
| 12/11/2025 | 56.1531 | 63.4394 | 56.1531 | 56.1531 |
| 12/14/2025 | 50.5669 | 52.6557 | 50.5669 | 50.5669 |
| 12/15/2025 | 46.6323 | 55.6188 | 46.1855 | 55.6188 |
| 12/16/2025 | 59.2619 | 60.9621 | 50.0812 | 50.0812 |
| 12/17/2025 | 45.8357 | 50.6155 | 45.0779 | 45.0779 |
| 12/18/2025 | 41.9691 | 43.2321 | 40.5701 | 40.5701 |
| 12/21/2025 | 38.0831 | 44.6116 | 36.5287 | 36.5287 |
| 12/22/2025 | 34.9354 | 35.9458 | 32.8952 | 34.3914 |
| 12/23/2025 | 34.4302 | 36.3344 | 30.9522 | 30.9522 |
| 12/24/2025 | 27.8628 | 30.3887 | 27.8628 | 27.8628 |
| 12/25/2025 | 27.9794 | 30.6413 | 26.5804 | 30.6413 |
| 12/28/2025 | 30.6996 | 33.6919 | 27.5908 | 27.5908 |
| 12/29/2025 | 25.0649 | 25.6284 | 24.8317 | 24.8317 |
| 12/30/2025 | 22.3641 | 25.6478 | 22.3641 | 22.3641 |