Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
SMARTİKS YAZILIM A.Ş. logosu
SMART
SMARTİKS YAZILIM A.Ş.
17:26:11
33.08 ₺
-0.440 (%-1.31)
Önceki Kapanış: 33.52·
Volatilite: 2.980
Düşük₺32.9
Yüksek₺33.9
AL33.02
SAT33.08

Piyasa Verileri

Spot Piyasa
A:33.02
S:33.08
Önceki haftaya göre (WoW)
-1.19%
Önceki aya göre (MoM)
-5.16%
Yılbaşından bugüne (YTD)
+51.60%
Önceki yıla göre (YoY)
+46.24%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SMART: SMARTİKS YAZILIM A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,6356
KAPANIŞ 8,5903

En Düşük

DÜŞÜK 4,15

En Yüksek

YÜKSEK 12,62
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20209,9610,219,649,69
02.01.20209,699,78,659
05.01.20208,678,998,38,3
06.01.20208,39,58,39,33
07.01.20208,710,188,569,25
08.01.202010,2310,259,619,76
09.01.20209,779,949,59,66
12.01.20209,89,859,619,66
13.01.20209,710,549,4110,19
14.01.202010,310,479,939,98
15.01.202010,0210,269,829,95
16.01.202010,0610,149,79,97
19.01.202010,4111,1810,2511
20.01.202011,112,611,112,04
21.01.202012,312,6211,1111,53
22.01.202011,5411,8711,2111,41
23.01.202011,6612,3311,3111,89
26.01.202011,8912,611,5111,99
27.01.202012,0812,3211,711,75
28.01.20201212,0710,811
29.01.202010,7310,859,579,98
30.01.20201010,781010,46
02.02.202010,4610,610,0710,27
03.02.202010,3910,7510,3810,58
04.02.202010,6511,2910,5611,1
05.02.202011,4211,4810,8410,93
06.02.202010,9211,0310,6110,7
09.02.202010,7110,99,7110,18
10.02.202010,3210,4610,0110,34
11.02.202010,3710,410,110,2
12.02.202010,211,1310,1210,57
13.02.202010,6510,710,2510,41
16.02.202010,6710,6710,310,31
17.02.202010,3210,339,9410,01
18.02.202010,0510,079,459,46
19.02.20209,59,578,188,48
20.02.20208,49,237,999,05
23.02.20208,99,198,519,1
24.02.20209,39,668,989,26
25.02.20209,19,348,929,06
26.02.20208,899,098,58,52
27.02.20206,98,256,868,07
01.03.20208,438,678,258,55
02.03.20208,629,098,629,07
03.03.20209,079,18,688,68
04.03.20208,999,238,768,98
05.03.20208,979,058,568,56
08.03.20208,258,347,47,52
09.03.20207,8886,886,99
10.03.20206,666,936,116,33
11.03.20205,995,995,075,07
12.03.202055,524,745,4
15.03.20204,985,094,864,86
16.03.20204,65,024,384,55
17.03.20204,154,74,154,46
18.03.20204,344,774,284,63
19.03.20204,775,094,685,09
22.03.20204,875,594,835,59
23.03.20206,066,146,036,14
24.03.20206,756,756,446,75
25.03.20207,157,427,157,42
26.03.20208,168,167,48,09
29.03.20208,098,497,677,88
30.03.20208,18,567,758,28
31.03.20207,98,57,97,94
01.04.20208,028,247,257,87
02.04.20207,938,187,687,8
05.04.20208,028,237,898,12
06.04.20208,38,537,948,02
07.04.20208,058,197,658,02
08.04.20208,28,828,098,82
09.04.20208,699,418,338,97
12.04.20208,819,28,78,81
13.04.20208,999,078,658,65
14.04.20208,658,737,798,06
15.04.20208,068,447,88,18
16.04.20208,518,788,258,62
19.04.20208,79,128,598,9
20.04.20208,99,368,659,12
21.04.20209,2510,039,079,69
23.04.20209,6910,419,6210,02
26.04.202010,1910,7310,1910,38
27.04.202010,510,69,849,96
28.04.202010,0410,959,7710,75
29.04.202010,7610,889,8710,06
03.05.20209,979,979,379,37
04.05.20209,6910,39,610,3
05.05.202010,2410,869,9310,1
06.05.202010,1110,679,7710,28
07.05.202010,3810,639,9110,04
10.05.202010,1410,289,99,91
11.05.20209,9110,159,79,9
12.05.20209,9210,129,819,89
13.05.20209,8710,469,8510,09
14.05.202010,2410,3310,0210,02
17.05.202010,210,219,949,95
19.05.20209,9810,039,89,81
20.05.20209,7710,159,759,91
21.05.202010,0510,099,789,8
26.05.202010,0910,099,849,85
27.05.20209,879,939,139,49
28.05.20209,489,59,159,25
31.05.20209,749,89,49,43
01.06.20209,59,59,269,28
02.06.20209,39,779,249,51
03.06.20209,679,869,389,43
04.06.20209,459,559,249,28
07.06.20209,359,499,19,14
08.06.20209,159,238,969
09.06.20209,089,249,019,02
10.06.20209,019,178,958,95
11.06.20208,859,088,758,87
14.06.20208,88,828,578,64
15.06.20208,759,158,78,97
16.06.20209,039,128,918,96
17.06.20209,039,088,838,85
18.06.20208,858,948,698,72
21.06.20208,728,758,58,56
22.06.20208,649,068,588,64
23.06.20208,698,948,628,8
24.06.20208,718,798,028,23
25.06.20208,38,388,028,08
28.06.20208,138,1888,01
29.06.20208,048,428,028,19
30.06.20208,228,38,18,18
01.07.20208,238,578,218,52
02.07.20208,589,348,589,29
05.07.20209,439,559,099,22
06.07.20209,249,38,788,87
07.07.20209,039,258,99
08.07.20209,159,248,318,43
09.07.20208,428,427,888,21
12.07.20208,48,838,38,7
13.07.20208,78,888,58,55
15.07.20208,658,718,568,57
16.07.20208,588,788,518,7
19.07.20208,728,948,598,8
20.07.20208,948,988,58,59
21.07.20208,668,738,358,49
22.07.20208,518,598,428,48
23.07.20208,358,58,338,4
26.07.20208,468,58,328,33
27.07.20208,338,357,927,99
28.07.20207,998,067,657,79
29.07.20207,98,17,747,88
03.08.20207,9587,217,49
04.08.20207,57,597,27,4
05.08.20207,4186,77,5
06.08.20207,67,76,757,41
09.08.202077,9577,58
10.08.20207,588,37,588,26
11.08.20208,348,488,048,04
12.08.20208,078,227,857,85
13.08.20207,857,937,67,72
16.08.20207,728,057,517,8
17.08.20207,787,987,47,72
18.08.20207,857,857,657,69
19.08.20207,697,787,57,66
20.08.20207,717,747,527,58
23.08.20207,637,677,467,52
24.08.20207,567,647,37,37
25.08.20207,377,57,317,37
26.08.20207,447,537,377,41
27.08.20207,57,837,467,53
30.08.20207,557,787,47,43
31.08.20207,57,597,377,48
01.09.20207,527,987,477,7
02.09.20207,758,337,657,79
03.09.20207,818,087,747,8
06.09.20207,818,087,818
07.09.20208,098,37,938,2
08.09.20208,228,918,178,2
09.09.20208,38,368,058,09
10.09.20208,158,178,038,07
13.09.20208,058,258,058,11
14.09.20208,28,257,938,14
15.09.20208,28,238,098,16
16.09.20208,238,48,158,35
17.09.20208,388,498,288,35
20.09.20208,378,628,148,21
21.09.20208,258,358,118,14
22.09.20208,198,348,168,24
23.09.20208,248,648,28,5
24.09.20208,588,758,448,47
27.09.20208,728,958,568,94
28.09.202099,178,628,85
29.09.20208,969,18,758,93
30.09.20208,948,968,58,57
01.10.20208,538,568,278,56
04.10.20208,658,858,628,75
05.10.20208,788,88,68,62
06.10.20208,628,798,378,68
07.10.20208,688,698,518,54
08.10.20208,548,648,458,63
11.10.20208,659,28,649,11
12.10.20209,159,188,78,88
13.10.20208,888,98,78,75
14.10.20208,758,98,618,8
15.10.20208,88,818,678,73
18.10.20208,758,788,668,71
19.10.20208,718,728,58,58
20.10.20208,68,658,58,51
21.10.20208,518,818,48,8
22.10.20208,858,858,448,59
25.10.20208,598,597,767,84
26.10.20207,88,037,447,88
27.10.20207,987,727,8
29.10.20207,527,797,367,64
01.11.20207,647,867,517,66
02.11.20207,857,857,487,64
03.11.20207,647,777,587,75
04.11.20207,87,947,727,84
05.11.20207,847,867,687,76
08.11.20207,817,877,767,84
09.11.20207,847,877,757,79
10.11.20207,787,817,637,65
11.11.20207,657,77,427,56
12.11.20207,577,837,547,75
15.11.20207,87,827,597,67
16.11.20207,677,687,487,48
17.11.20207,57,747,57,65
18.11.20207,667,757,527,61
19.11.20207,657,667,587,63
22.11.20207,637,727,547,57
23.11.20207,587,657,547,58
24.11.20207,617,857,597,72
25.11.20207,797,87,597,65
26.11.20207,667,77,617,67
29.11.20207,677,677,487,5
30.11.20207,517,727,517,66
01.12.20207,697,717,617,62
02.12.20207,688,37,68,14
03.12.20208,148,177,817,87
06.12.20207,877,97,677,67
07.12.20207,677,87,647,68
08.12.20207,687,737,567,64
09.12.20207,637,77,567,6
10.12.20207,67,657,57,63
13.12.20207,667,77,577,61
14.12.20207,587,657,547,56
15.12.20207,67,627,57,53
16.12.20207,577,597,497,52
17.12.20207,528,277,58,27
20.12.20208,79,098,49,09
21.12.20209,99,999,419,99
22.12.202010,0110,69,239,23
23.12.20209,159,558,78,93
24.12.20208,98,98,558,82
27.12.20208,989,58,859,38
28.12.20209,389,48,928,92
29.12.20208,999,418,79
30.12.20209,059,158,798,86