Smart Gunes Enerjisi Teknolojileri Arastirma Gelistirme Uretim Sanayi ve Ticaret SMRTG

BIST · Türkiye · Elektronik Teknoloji

₺5,13+0,41 (+%8,69)

Piyasa kapalı· 1 Eki 2026 15:09 UTC· TRY · Veriler gecikmeli olabilir

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

SMRTG Geçmiş veriler - Smart Gunes Enerjisi Teknolojileri Arastirma Gelistirme Uretim Sanayi ve Ticaret | Makkler

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	₺5,13	+%8,69	₺4,74	₺5,16	₺4,74	38,22M
2026-09-30	₺4,72	-%4,07	₺4,92	₺4,92	₺4,50	19,07M
2026-09-29	₺4,92	-%2,19	₺5,10	₺5,19	₺4,80	20,00M
2026-09-28	₺5,03	-%6,68	₺5,38	₺5,38	₺4,86	42,97M
2026-09-25	₺5,39	+%10,00	₺4,75	₺5,39	₺4,67	67,52M
2026-09-24	₺4,90	-%9,93	₺5,46	₺5,54	₺4,90	62,94M
2026-09-23	₺5,44	-%2,16	₺5,56	₺5,74	₺5,41	33,04M
2026-09-22	₺5,56	+%2,39	₺4,89	₺5,70	₺4,89	143,36M
2026-09-21	₺5,43	-%9,95	₺5,43	₺5,43	₺5,43	2,74M
2026-09-18	₺6,03	-%9,87	₺6,03	₺6,15	₺6,03	10,15M
2026-09-17	₺6,69	-%9,96	₺6,69	₺7,57	₺6,69	40,62M
2026-09-16	₺7,43	-%9,94	₺8,31	₺8,31	₺7,43	18,04M
2026-09-15	₺8,25	+%3,13	₺7,94	₺8,25	₺7,80	23,94M
2026-09-14	₺8,00	-%4,19	₺8,38	₺8,43	₺7,93	14,42M
2026-09-11	₺8,35	-%1,30	₺8,45	₺8,48	₺8,25	9,85M
2026-09-10	₺8,46	+%0,48	₺8,39	₺8,60	₺8,39	11,98M
2026-09-09	₺8,42	-%0,36	₺8,42	₺8,52	₺8,40	12,31M
2026-09-08	₺8,45	-%4,52	₺8,80	₺8,87	₺8,37	24,33M
2026-09-07	₺8,85	+%3,63	₺8,41	₺9,00	₺8,27	27,93M
2026-09-04	₺8,54	-%5,11	₺8,50	₺8,61	₺8,15	26,14M
2026-09-03	₺9,00	-%9,91	₺10,00	₺10,03	₺9,00	21,84M
2026-09-02	₺9,99	-%2,06	₺10,10	₺10,29	₺9,99	19,14M
2026-09-01	₺10,20	-%1,07	₺10,23	₺10,56	₺9,98	59,42M
2026-08-31	₺10,31	+%1,68	₺10,15	₺10,60	₺9,92	40,23M
2026-08-28	₺10,14	+%0,80	₺9,91	₺10,20	₺9,88	18,35M
2026-08-27	₺10,06	-%2,42	₺10,31	₺10,48	₺10,01	16,27M
2026-08-26	₺10,31	+%2,08	₺10,08	₺10,38	₺10,01	16,52M
2026-08-25	₺10,10	-%1,17	₺10,25	₺10,37	₺10,06	16,39M
2026-08-24	₺10,22	+%4,18	₺9,88	₺10,31	₺9,75	24,90M
2026-08-21	₺9,81	-%1,01	₺10,00	₺10,07	₺9,80	12,87M
2026-08-20	₺9,91	+%0,61	₺9,90	₺10,16	₺9,84	17,89M
2026-08-19	₺9,85	+%0,61	₺9,78	₺9,91	₺9,48	17,10M
2026-08-18	₺9,79	-%6,49	₺10,53	₺10,63	₺9,60	26,24M
2026-08-17	₺10,47	-%0,76	₺10,55	₺10,73	₺10,26	22,47M
2026-08-14	₺10,55	+%0,96	₺10,45	₺10,71	₺10,36	17,54M
2026-08-13	₺10,45	+%1,36	₺10,33	₺10,56	₺10,10	12,20M
2026-08-12	₺10,31	-%3,55	₺10,68	₺10,71	₺10,31	13,38M
2026-08-11	₺10,69	-%0,56	₺10,73	₺11,04	₺10,58	18,96M
2026-08-10	₺10,75	-%0,28	₺10,78	₺11,29	₺10,70	15,89M
2026-08-07	₺10,78	%0,00	₺10,73	₺10,96	₺10,71	10,57M
2026-08-06	₺10,78	-%1,46	₺10,94	₺11,03	₺10,67	12,46M
2026-08-05	₺10,94	+%0,55	₺10,80	₺10,96	₺10,66	15,18M
2026-08-04	₺10,88	+%1,78	₺10,68	₺11,07	₺10,67	14,90M
2026-08-03	₺10,69	-%0,09	₺10,73	₺10,95	₺10,59	27,43M
2026-07-31	₺10,70	-%3,60	₺11,08	₺11,19	₺10,58	23,84M
2026-07-30	₺11,10	-%4,39	₺11,67	₺11,83	₺11,10	36,19M
2026-07-29	₺11,61	-%2,76	₺11,94	₺11,97	₺11,34	27,38M
2026-07-28	₺11,94	-%1,65	₺12,14	₺12,30	₺11,83	23,72M
2026-07-27	₺12,14	+%1,34	₺12,06	₺12,47	₺11,94	46,50M
2026-07-24	₺11,98	-%1,80	₺12,14	₺12,19	₺11,93	39,39M
2026-07-23	₺12,20	+%4,81	₺11,64	₺12,40	₺11,64	60,94M
2026-07-22	₺11,64	-%1,44	₺11,91	₺11,99	₺11,53	23,34M
2026-07-21	₺11,81	-%1,17	₺11,91	₺12,28	₺11,70	31,88M
2026-07-20	₺11,95	+%2,40	₺11,67	₺12,30	₺11,55	34,77M
2026-07-17	₺11,67	+%1,30	₺11,53	₺11,89	₺11,33	24,27M
2026-07-16	₺11,52	+%3,78	₺11,11	₺11,80	₺11,10	27,12M
2026-07-14	₺11,10	+%0,36	₺11,00	₺11,26	₺10,94	18,28M
2026-07-13	₺11,06	-%0,45	₺11,11	₺11,38	₺10,99	19,54M
2026-07-10	₺11,11	+%4,61	₺10,62	₺11,20	₺10,51	48,25M
2026-07-09	₺10,62	+%6,63	₺9,98	₺10,84	₺9,69	49,22M
2026-07-08	₺9,96	-%9,45	₺11,02	₺11,14	₺9,96	37,74M
2026-07-07	₺11,00	-%2,05	₺11,25	₺11,27	₺10,82	28,23M
2026-07-06	₺11,23	-%2,43	₺11,57	₺11,64	₺11,21	39,95M
2026-07-03	₺11,51	+%2,95	₺11,25	₺11,58	₺11,05	35,32M
2026-07-02	₺11,18	+%0,45	₺11,14	₺11,54	₺10,92	32,47M
2026-07-01	₺11,13	-%2,71	₺11,43	₺11,52	₺11,09	28,07M
2026-06-30	₺11,44	-%2,39	₺11,71	₺11,99	₺11,38	23,34M
2026-06-29	₺11,72	-%1,26	₺12,04	₺12,15	₺11,71	23,55M
2026-06-26	₺11,87	-%3,10	₺12,27	₺12,35	₺11,68	30,46M
2026-06-25	₺12,25	+%0,25	₺12,32	₺12,84	₺12,24	36,46M
2026-06-24	₺12,22	-%2,24	₺12,39	₺12,49	₺12,02	31,55M
2026-06-23	₺12,50	-%1,73	₺12,63	₺12,75	₺12,50	26,65M
2026-06-22	₺12,72	+%0,87	₺12,65	₺13,20	₺12,57	43,88M
2026-06-19	₺12,61	+%1,61	₺12,34	₺12,85	₺12,21	55,46M
2026-06-18	₺12,41	+%0,89	₺12,42	₺12,53	₺11,88	38,36M
2026-06-17	₺12,30	-%4,21	₺12,92	₺12,93	₺12,12	48,08M
2026-06-16	₺12,84	+%2,56	₺12,56	₺13,31	₺12,14	92,39M
2026-06-15	₺12,52	+%4,25	₺12,31	₺12,52	₺12,02	48,50M
2026-06-12	₺12,01	+%3,18	₺11,64	₺12,47	₺11,61	63,14M
2026-06-11	₺11,64	+%2,46	₺11,40	₺12,10	₺11,29	59,63M
2026-06-10	₺11,36	+%2,34	₺11,10	₺11,59	₺11,02	61,17M
2026-06-09	₺11,10	-%3,56	₺11,57	₺11,70	₺11,06	42,98M
2026-06-08	₺11,51	-%4,24	₺11,88	₺12,00	₺11,03	76,93M
2026-06-05	₺12,02	-%2,67	₺12,40	₺12,86	₺11,93	50,08M
2026-06-04	₺12,35	-%1,28	₺12,53	₺12,80	₺12,18	60,26M
2026-06-03	₺12,51	-%3,55	₺12,98	₺13,10	₺12,47	72,61M
2026-06-02	₺12,97	+%7,90	₺12,10	₺13,05	₺12,04	103,79M
2026-06-01	₺12,02	+%2,30	₺11,87	₺12,39	₺11,85	72,69M
2026-05-29	₺11,75	%0,00	₺11,75	₺11,75	₺11,75	0
2026-05-28	₺11,75	%0,00	₺11,75	₺11,75	₺11,75	0

Smart Gunes Enerjisi Teknolojileri Arastirma Gelistirme Uretim Sanayi ve Ticaret SMRTG

Smart Gunes Enerjisi Teknolojileri Arastirma Gelistirme Uretim Sanayi ve Ticaret SMRTG

Geçmiş veriler (son 1 yıl, günlük)