SMRTG
SMART GÜNEŞ ENERJİSİ TEKNOLOJİLERİ ARAŞTIRMA GELİŞTİRME ÜRETİM SANAYİ VE TİCARET A.Ş.
18:10:01
12.61 ₺
+0.200 (%+1.61)
Önceki Kapanış: 12.41·
Volatilite: 5.160
Düşük₺12.21
Yüksek₺12.85
Piyasa Verileri
Spot Piyasa
A:12.6
S:12.61
Önceki haftaya göre (WoW)
+5.00%
Önceki aya göre (MoM)
+7.32%
Yılbaşından bugüne (YTD)
+64.48%
Önceki yıla göre (YoY)
+42.75%
SMRTG: SMART GÜNEŞ ENERJİSİ TEKNOLOJİLERİ ARAŞTIRMA GELİŞTİRME ÜRETİM SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,6382
KAPANIŞ 6,6093
En Düşük
DÜŞÜK 1,2214
En Yüksek
YÜKSEK 23,8384
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 23.03.2022 | 1,229 | 1,2963 | 1,2214 | 1,2963 |
| 24.03.2022 | 1,3342 | 1,4066 | 1,3089 | 1,335 |
| 27.03.2022 | 1,3375 | 1,3485 | 1,2753 | 1,2795 |
| 28.03.2022 | 1,282 | 1,2837 | 1,229 | 1,2475 |
| 29.03.2022 | 1,2609 | 1,2912 | 1,2441 | 1,2643 |
| 30.03.2022 | 1,2753 | 1,3359 | 1,2542 | 1,2938 |
| 31.03.2022 | 1,3148 | 1,3401 | 1,2938 | 1,2955 |
| 03.04.2022 | 1,3089 | 1,3106 | 1,2761 | 1,2761 |
| 04.04.2022 | 1,2879 | 1,2887 | 1,2542 | 1,266 |
| 05.04.2022 | 1,266 | 1,2753 | 1,2466 | 1,2466 |
| 06.04.2022 | 1,25 | 1,3291 | 1,2466 | 1,2727 |
| 07.04.2022 | 1,2727 | 1,3249 | 1,271 | 1,3013 |
| 10.04.2022 | 1,3081 | 1,3215 | 1,2912 | 1,2946 |
| 11.04.2022 | 1,2946 | 1,2971 | 1,2719 | 1,2769 |
| 12.04.2022 | 1,2778 | 1,3072 | 1,2769 | 1,2811 |
| 13.04.2022 | 1,2845 | 1,2938 | 1,2803 | 1,287 |
| 14.04.2022 | 1,2879 | 1,3199 | 1,282 | 1,3005 |
| 17.04.2022 | 1,3022 | 1,3367 | 1,2896 | 1,3148 |
| 18.04.2022 | 1,3224 | 1,4461 | 1,3098 | 1,4461 |
| 19.04.2022 | 1,4461 | 1,58 | 1,431 | 1,4722 |
| 20.04.2022 | 1,4705 | 1,5236 | 1,431 | 1,4495 |
| 21.04.2022 | 1,4487 | 1,5657 | 1,4394 | 1,5059 |
| 24.04.2022 | 1,5581 | 1,6279 | 1,5219 | 1,569 |
| 25.04.2022 | 1,5884 | 1,6052 | 1,4907 | 1,5177 |
| 26.04.2022 | 1,5219 | 1,5261 | 1,4596 | 1,4815 |
| 27.04.2022 | 1,484 | 1,5429 | 1,4832 | 1,5042 |
| 28.04.2022 | 1,5194 | 1,5278 | 1,4949 | 1,5152 |
| 04.05.2022 | 1,5404 | 1,5976 | 1,5337 | 1,5673 |
| 05.05.2022 | 1,5665 | 1,7239 | 1,5152 | 1,7239 |
| 08.05.2022 | 1,7896 | 1,8956 | 1,7492 | 1,8956 |
| 09.05.2022 | 1,8956 | 2,0084 | 1,7559 | 1,8636 |
| 10.05.2022 | 1,867 | 1,936 | 1,8367 | 1,8687 |
| 11.05.2022 | 1,867 | 2,0556 | 1,8519 | 2,0556 |
| 12.05.2022 | 2,0539 | 2,229 | 1,9949 | 2,0455 |
| 15.05.2022 | 2,0859 | 2,1566 | 2,0724 | 2,0842 |
| 16.05.2022 | 2,1296 | 2,1515 | 2,0185 | 2,0993 |
| 17.05.2022 | 2,0623 | 2,069 | 1,8939 | 1,9461 |
| 19.05.2022 | 1,9259 | 1,9259 | 1,7542 | 1,7862 |
| 22.05.2022 | 1,7896 | 1,9242 | 1,7256 | 1,8721 |
| 23.05.2022 | 1,8805 | 1,9226 | 1,7391 | 1,7896 |
| 24.05.2022 | 1,7912 | 1,8081 | 1,7256 | 1,7391 |
| 25.05.2022 | 1,7424 | 1,7946 | 1,6566 | 1,7677 |
| 26.05.2022 | 1,7694 | 1,7845 | 1,7172 | 1,7458 |
| 29.05.2022 | 1,7458 | 1,7795 | 1,729 | 1,7542 |
| 30.05.2022 | 1,7677 | 1,9293 | 1,7256 | 1,8367 |
| 31.05.2022 | 1,7626 | 1,963 | 1,7424 | 1,9242 |
| 01.06.2022 | 1,8855 | 1,9596 | 1,8535 | 1,8822 |
| 02.06.2022 | 1,8822 | 1,9175 | 1,8316 | 1,9175 |
| 05.06.2022 | 1,9175 | 2,0152 | 1,8973 | 1,9933 |
| 06.06.2022 | 1,9865 | 2,0034 | 1,9411 | 1,9933 |
| 07.06.2022 | 2,0034 | 2,0051 | 1,8603 | 1,8872 |
| 08.06.2022 | 1,8939 | 1,899 | 1,8098 | 1,8822 |
| 09.06.2022 | 1,8249 | 1,8771 | 1,8232 | 1,8569 |
| 12.06.2022 | 1,8418 | 1,8603 | 1,7845 | 1,8047 |
| 13.06.2022 | 1,7997 | 1,8316 | 1,7576 | 1,7963 |
| 14.06.2022 | 1,7963 | 1,8013 | 1,7508 | 1,7694 |
| 15.06.2022 | 1,7744 | 1,7862 | 1,7088 | 1,7609 |
| 16.06.2022 | 1,7643 | 1,9242 | 1,729 | 1,9192 |
| 19.06.2022 | 1,9057 | 2,0067 | 1,8519 | 1,9646 |
| 20.06.2022 | 1,9663 | 1,9781 | 1,9192 | 1,9242 |
| 21.06.2022 | 1,9242 | 1,9242 | 1,8737 | 1,8805 |
| 22.06.2022 | 1,8822 | 1,9461 | 1,8822 | 1,9343 |
| 23.06.2022 | 1,9343 | 1,9478 | 1,9007 | 1,9226 |
| 26.06.2022 | 1,8603 | 2,0606 | 1,8502 | 2,0084 |
| 27.06.2022 | 2,0219 | 2,069 | 1,9663 | 2,0051 |
| 28.06.2022 | 2,0135 | 2,0185 | 1,9259 | 1,9579 |
| 29.06.2022 | 1,9579 | 2,0572 | 1,9108 | 2,0269 |
| 30.06.2022 | 2,0623 | 2,0943 | 2,0236 | 2,037 |
| 03.07.2022 | 2,0522 | 2,0724 | 1,9596 | 1,9596 |
| 04.07.2022 | 1,9613 | 2,0505 | 1,9108 | 1,9108 |
| 05.07.2022 | 1,9327 | 2,101 | 1,8771 | 2,101 |
| 06.07.2022 | 2,2492 | 2,3098 | 2,2138 | 2,3098 |
| 07.07.2022 | 2,4192 | 2,5404 | 2,3737 | 2,4327 |
| 12.07.2022 | 2,4663 | 2,6751 | 2,4579 | 2,6751 |
| 13.07.2022 | 2,6902 | 2,8367 | 2,4933 | 2,6515 |
| 17.07.2022 | 2,5168 | 2,6027 | 2,4714 | 2,4781 |
| 18.07.2022 | 2,4832 | 2,6481 | 2,4663 | 2,6111 |
| 19.07.2022 | 2,6515 | 2,803 | 2,5253 | 2,7441 |
| 20.07.2022 | 2,7441 | 2,7778 | 2,7054 | 2,7391 |
| 21.07.2022 | 2,7407 | 2,7609 | 2,6869 | 2,7071 |
| 24.07.2022 | 2,7054 | 2,7189 | 2,6279 | 2,6498 |
| 25.07.2022 | 2,6498 | 2,665 | 2,5572 | 2,5724 |
| 26.07.2022 | 2,5724 | 2,7256 | 2,532 | 2,6919 |
| 27.07.2022 | 2,6987 | 2,7306 | 2,6347 | 2,6364 |
| 28.07.2022 | 2,6364 | 2,835 | 2,6077 | 2,8232 |
| 31.07.2022 | 2,8805 | 2,963 | 2,8418 | 2,9343 |
| 01.08.2022 | 2,9209 | 3,0387 | 2,862 | 2,936 |
| 02.08.2022 | 2,9798 | 3,0067 | 2,9327 | 2,9512 |
| 03.08.2022 | 2,9781 | 2,9865 | 2,8956 | 2,9377 |
| 04.08.2022 | 2,936 | 2,9983 | 2,9057 | 2,963 |
| 07.08.2022 | 3,0051 | 3,0387 | 2,9495 | 2,968 |
| 08.08.2022 | 2,9697 | 2,9764 | 2,9125 | 2,9259 |
| 09.08.2022 | 2,9242 | 3,0118 | 2,8586 | 2,9731 |
| 10.08.2022 | 3,0269 | 3,0269 | 2,936 | 2,9714 |
| 11.08.2022 | 3,0118 | 3,0168 | 2,8283 | 2,8636 |
| 14.08.2022 | 2,8603 | 2,8603 | 2,6768 | 2,7189 |
| 15.08.2022 | 2,7525 | 2,8131 | 2,6162 | 2,7071 |
| 16.08.2022 | 2,6936 | 2,7609 | 2,6263 | 2,7189 |
| 17.08.2022 | 2,7407 | 2,7609 | 2,638 | 2,6684 |
| 18.08.2022 | 2,6684 | 2,7273 | 2,6313 | 2,6397 |
| 21.08.2022 | 2,6414 | 2,7458 | 2,5623 | 2,702 |
| 22.08.2022 | 2,7088 | 2,7441 | 2,6633 | 2,6768 |
| 23.08.2022 | 2,7778 | 2,8502 | 2,7155 | 2,7273 |
| 24.08.2022 | 2,7441 | 2,7997 | 2,6801 | 2,7609 |
| 25.08.2022 | 2,7694 | 2,7778 | 2,6987 | 2,7306 |
| 28.08.2022 | 2,7306 | 2,8653 | 2,6886 | 2,8653 |
| 30.08.2022 | 3,0505 | 3,1515 | 3,0505 | 3,1515 |
| 31.08.2022 | 3,3485 | 3,4663 | 3,3249 | 3,4663 |
| 01.09.2022 | 3,4529 | 3,6886 | 3,3721 | 3,4242 |
| 04.09.2022 | 3,5185 | 3,7643 | 3,4596 | 3,5859 |
| 05.09.2022 | 3,6279 | 3,7189 | 3,4512 | 3,5623 |
| 06.09.2022 | 3,5623 | 3,7407 | 3,5168 | 3,5522 |
| 07.09.2022 | 3,5623 | 3,7088 | 3,5438 | 3,6616 |
| 08.09.2022 | 3,6414 | 3,7357 | 3,5842 | 3,6195 |
| 11.09.2022 | 3,638 | 3,7037 | 3,5455 | 3,5455 |
| 12.09.2022 | 3,5522 | 3,6515 | 3,3889 | 3,3889 |
| 13.09.2022 | 3,3771 | 3,67 | 3,3569 | 3,4714 |
| 14.09.2022 | 3,4933 | 3,6145 | 3,4781 | 3,6128 |
| 15.09.2022 | 3,5606 | 3,5741 | 3,5152 | 3,5185 |
| 18.09.2022 | 3,7542 | 3,8704 | 3,7542 | 3,8704 |
| 19.09.2022 | 4,0236 | 4,2382 | 3,8636 | 3,9731 |
| 20.09.2022 | 3,9411 | 4,3687 | 3,9125 | 4,3687 |
| 21.09.2022 | 4,415 | 4,8022 | 4,415 | 4,8022 |
| 22.09.2022 | 4,8022 | 5,2189 | 4,6633 | 4,8906 |
| 25.09.2022 | 4,9242 | 5,3788 | 4,9242 | 5,3788 |
| 26.09.2022 | 5,5976 | 5,9133 | 5,3577 | 5,6987 |
| 27.09.2022 | 5,6944 | 6,0985 | 5,4125 | 5,4125 |
| 28.09.2022 | 5,2609 | 5,5892 | 4,8737 | 4,9916 |
| 29.09.2022 | 4,9663 | 5,4882 | 4,798 | 5,4882 |
| 02.10.2022 | 5,6313 | 6,0354 | 5,6313 | 6,0354 |
| 03.10.2022 | 6,0901 | 6,6288 | 6,0901 | 6,6288 |
| 04.10.2022 | 6,7887 | 7,1549 | 6,5951 | 6,9024 |
| 05.10.2022 | 6,9192 | 7,1549 | 6,5783 | 6,8308 |
| 06.10.2022 | 6,8308 | 6,9024 | 6,5783 | 6,6919 |
| 09.10.2022 | 6,4731 | 6,8855 | 6,1532 | 6,5909 |
| 10.10.2022 | 6,835 | 6,9276 | 6,6835 | 6,8266 |
| 11.10.2022 | 6,8266 | 7,5084 | 6,5657 | 7,5084 |
| 12.10.2022 | 7,5084 | 8,2492 | 7,1338 | 7,2264 |
| 13.10.2022 | 7,5758 | 7,9461 | 7,4327 | 7,9461 |
| 16.10.2022 | 8,7374 | 8,7374 | 8,7374 | 8,7374 |
| 17.10.2022 | 9,6044 | 9,6044 | 9,1246 | 9,6044 |
| 18.10.2022 | 9,9242 | 10,564 | 9,8064 | 10,564 |
| 19.10.2022 | 11,6162 | 11,6162 | 11,6162 | 11,6162 |
| 20.10.2022 | 12,7778 | 12,7778 | 12,1465 | 12,7778 |
| 23.10.2022 | 13,468 | 13,6364 | 11,5067 | 11,9276 |
| 24.10.2022 | 11,9108 | 13,1145 | 10,7492 | 13,1145 |
| 25.10.2022 | 13,1229 | 13,5354 | 12,4747 | 12,7946 |
| 26.10.2022 | 12,7946 | 13,1313 | 12,3064 | 12,5084 |
| 27.10.2022 | 12,963 | 13,2997 | 12,8367 | 13,1566 |
| 30.10.2022 | 13,165 | 14,4697 | 13,165 | 14,4697 |
| 31.10.2022 | 15,2441 | 15,9091 | 14,6465 | 15,9091 |
| 01.11.2022 | 15,7239 | 15,7239 | 15,4882 | 15,4882 |
| 02.11.2022 | 14,3182 | 14,3182 | 14,1414 | 14,1414 |
| 03.11.2022 | 13,5269 | 13,5269 | 13,2828 | 13,2828 |
| 06.11.2022 | 12,9798 | 12,9798 | 12,9461 | 12,9461 |
| 07.11.2022 | 13,4512 | 14,234 | 13,4512 | 14,234 |
| 08.11.2022 | 15,6566 | 15,6566 | 15,6566 | 15,6566 |
| 09.11.2022 | 17,2222 | 17,2222 | 17,2222 | 17,2222 |
| 10.11.2022 | 17,5589 | 17,9293 | 17,5589 | 17,9293 |
| 13.11.2022 | 18,0471 | 19,7138 | 18,0471 | 19,7138 |
| 14.11.2022 | 21,6835 | 21,6835 | 21,6835 | 21,6835 |
| 15.11.2022 | 23,8384 | 23,8384 | 23,8384 | 23,8384 |
| 16.11.2022 | 23,8384 | 23,8384 | 21,4646 | 21,4646 |
| 17.11.2022 | 19,3266 | 19,3266 | 19,3266 | 19,3266 |
| 20.11.2022 | 17,4074 | 21,2458 | 17,4074 | 21,2458 |
| 21.11.2022 | 21,3805 | 22,9798 | 21,3805 | 22,963 |
| 22.11.2022 | 22,963 | 22,963 | 20,6734 | 20,6734 |
| 23.11.2022 | 20,6734 | 20,6734 | 18,6195 | 18,6195 |
| 24.11.2022 | 18,5185 | 18,5185 | 16,7593 | 16,7677 |
| 27.11.2022 | 18,4343 | 18,4343 | 18,4343 | 18,4343 |
| 28.11.2022 | 20,2694 | 20,2694 | 20,1852 | 20,202 |
| 29.11.2022 | 20,202 | 20,202 | 18,1818 | 18,1818 |
| 30.11.2022 | 19,8653 | 19,8653 | 19,7811 | 19,7811 |
| 01.12.2022 | 20,8249 | 21,0606 | 19,1919 | 20,5051 |
| 04.12.2022 | 21,8855 | 21,8855 | 18,9731 | 19,1246 |
| 05.12.2022 | 18,5185 | 19,4781 | 17,2222 | 17,6768 |
| 06.12.2022 | 17,5253 | 17,5253 | 15,9175 | 15,9848 |
| 07.12.2022 | 15,4377 | 17,5758 | 15,1515 | 17,5758 |
| 08.12.2022 | 18,0808 | 19,3266 | 17,9293 | 19,3266 |
| 11.12.2022 | 20,0337 | 20,6734 | 19,0404 | 19,0404 |
| 12.12.2022 | 18,771 | 18,771 | 17,8451 | 17,8451 |
| 13.12.2022 | 17,8283 | 18,7037 | 16,6835 | 17,0034 |
| 14.12.2022 | 17,2222 | 17,6768 | 16,3973 | 17,0202 |
| 15.12.2022 | 17,0875 | 17,3737 | 16,4478 | 16,7593 |
| 18.12.2022 | 16,7593 | 17,0875 | 15,968 | 16,33 |
| 19.12.2022 | 16,7003 | 16,835 | 16,2963 | 16,3889 |
| 20.12.2022 | 16,3889 | 16,7845 | 16,0101 | 16,1616 |
| 21.12.2022 | 16,5741 | 17,2391 | 16,2458 | 16,5572 |
| 22.12.2022 | 16,4478 | 16,4478 | 15,8249 | 16,2121 |
| 25.12.2022 | 16,2121 | 16,33 | 14,638 | 15,1684 |
| 26.12.2022 | 15,3199 | 15,4209 | 13,9057 | 13,9057 |
| 27.12.2022 | 13,5522 | 14,7559 | 13,5522 | 14,0741 |
| 28.12.2022 | 14,4781 | 14,6296 | 13,8552 | 14,133 |
| 29.12.2022 | 14,3434 | 14,899 | 13,8721 | 14,6886 |