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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,8581
KAPANIŞ 17,7497
En Düşük
DÜŞÜK 8,569
En Yüksek
YÜKSEK 33,0667
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 14,7306 | 15,2862 | 14,4108 | 14,5875 |
| 02.01.2023 | 14,596 | 14,6886 | 13,7963 | 13,8973 |
| 03.01.2023 | 13,8973 | 14,8906 | 12,702 | 13,3418 |
| 04.01.2023 | 13,3418 | 13,367 | 12,0118 | 12,0118 |
| 05.01.2023 | 12,0118 | 13,1313 | 11,4141 | 13,0303 |
| 08.01.2023 | 13,0303 | 13,7963 | 12,5505 | 13,4259 |
| 09.01.2023 | 13,2912 | 13,367 | 12,6347 | 12,7273 |
| 10.01.2023 | 12,601 | 12,862 | 11,7845 | 11,8266 |
| 11.01.2023 | 12,1212 | 12,5926 | 10,9428 | 12,2306 |
| 12.01.2023 | 12,2306 | 12,9125 | 11,8013 | 12,6431 |
| 15.01.2023 | 12,6431 | 13,9057 | 12,1296 | 13,9057 |
| 16.01.2023 | 13,9899 | 15,0758 | 13,9731 | 14,9663 |
| 17.01.2023 | 14,9747 | 15,6566 | 14,3939 | 15,1347 |
| 18.01.2023 | 15,1599 | 15,4882 | 14,6465 | 14,7559 |
| 19.01.2023 | 14,7559 | 14,7811 | 14,3098 | 14,4697 |
| 22.01.2023 | 14,4697 | 14,4697 | 13,2744 | 13,3333 |
| 23.01.2023 | 13,2997 | 14,2172 | 12,7104 | 13,6364 |
| 24.01.2023 | 13,468 | 13,6195 | 12,8956 | 13,2407 |
| 25.01.2023 | 13,0724 | 13,6111 | 12,862 | 13,1397 |
| 26.01.2023 | 12,9545 | 13,064 | 12,399 | 12,6263 |
| 29.01.2023 | 12,6852 | 12,9545 | 12,5337 | 12,5337 |
| 30.01.2023 | 12,4663 | 12,7946 | 11,8434 | 12,4579 |
| 31.01.2023 | 12,2896 | 12,4074 | 11,8013 | 11,9613 |
| 01.02.2023 | 11,9697 | 12,2811 | 10,8165 | 11,7677 |
| 02.02.2023 | 11,7677 | 12,2811 | 11,5067 | 12,1801 |
| 05.02.2023 | 11,4478 | 11,9024 | 10,968 | 11,4226 |
| 06.02.2023 | 11,4226 | 11,7003 | 10,2862 | 10,2862 |
| 14.02.2023 | 10,2946 | 11,3131 | 10,2946 | 11,3131 |
| 15.02.2023 | 12,1044 | 12,3653 | 10,9512 | 11,229 |
| 16.02.2023 | 11,1448 | 11,9865 | 10,5976 | 11,2963 |
| 19.02.2023 | 11,6162 | 11,7845 | 11,0354 | 11,2795 |
| 20.02.2023 | 11,2963 | 11,7508 | 11,0354 | 11,1279 |
| 21.02.2023 | 11,1279 | 11,4478 | 10,8754 | 11,0438 |
| 22.02.2023 | 11,0438 | 12,1465 | 10,8418 | 12,1465 |
| 23.02.2023 | 12,2896 | 12,6263 | 11,6751 | 11,8687 |
| 26.02.2023 | 11,8687 | 12,3737 | 11,6667 | 12,1044 |
| 27.02.2023 | 12,2896 | 13,2828 | 12,2054 | 13,1987 |
| 28.02.2023 | 13,4259 | 14,5118 | 13,4259 | 14,5118 |
| 01.03.2023 | 14,7475 | 15,8923 | 14,0152 | 15,4545 |
| 02.03.2023 | 15,4545 | 15,9848 | 14,0152 | 14,8653 |
| 05.03.2023 | 15,0337 | 15,404 | 14,899 | 14,9832 |
| 06.03.2023 | 15,0337 | 15,2525 | 14,5455 | 14,6465 |
| 07.03.2023 | 14,6465 | 14,8401 | 14,0825 | 14,0909 |
| 08.03.2023 | 14,436 | 15,1515 | 14,3939 | 14,7475 |
| 09.03.2023 | 14,0909 | 15,1515 | 13,9141 | 14,2256 |
| 12.03.2023 | 14,5034 | 15,1852 | 14,3098 | 14,4444 |
| 13.03.2023 | 14,4865 | 14,6128 | 13,8384 | 13,8889 |
| 14.03.2023 | 13,8889 | 14,0236 | 13,266 | 13,5185 |
| 15.03.2023 | 13,5438 | 14,6044 | 13,5101 | 14,3182 |
| 16.03.2023 | 14,4613 | 14,9327 | 14,2256 | 14,8232 |
| 19.03.2023 | 15,2946 | 15,968 | 14,8737 | 15,404 |
| 20.03.2023 | 15,5724 | 15,6902 | 14,3519 | 14,5791 |
| 21.03.2023 | 14,8064 | 14,9495 | 14,2929 | 14,335 |
| 22.03.2023 | 14,6465 | 15 | 14,335 | 14,3771 |
| 23.03.2023 | 14,4529 | 14,4949 | 13,9562 | 14,1162 |
| 26.03.2023 | 14,1162 | 14,2003 | 13,468 | 13,468 |
| 27.03.2023 | 13,468 | 13,5774 | 12,3906 | 12,5842 |
| 28.03.2023 | 12,4495 | 12,8451 | 11,9024 | 12,5084 |
| 29.03.2023 | 12,5926 | 12,9209 | 12,2391 | 12,3316 |
| 30.03.2023 | 12,2727 | 12,2727 | 11,7593 | 11,9276 |
| 02.04.2023 | 11,835 | 11,9865 | 11,4478 | 11,5404 |
| 03.04.2023 | 11,5488 | 12,0034 | 11,3973 | 11,9108 |
| 04.04.2023 | 11,9192 | 12,7778 | 11,7172 | 12,2643 |
| 05.04.2023 | 12,2643 | 12,5 | 12,0202 | 12,1044 |
| 06.04.2023 | 12,2054 | 13,0051 | 12,1296 | 12,7189 |
| 09.04.2023 | 12,9125 | 13,9899 | 12,9125 | 13,9899 |
| 10.04.2023 | 14,3855 | 14,8148 | 13,2997 | 13,5185 |
| 11.04.2023 | 13,5943 | 13,6448 | 12,9714 | 13,0471 |
| 12.04.2023 | 13,0724 | 13,4343 | 12,8367 | 13,0892 |
| 13.04.2023 | 13,1229 | 13,2576 | 12,8114 | 12,8114 |
| 16.04.2023 | 12,8788 | 12,9377 | 12,3737 | 12,3737 |
| 17.04.2023 | 12,5253 | 12,6852 | 12,3316 | 12,3485 |
| 18.04.2023 | 12,3485 | 12,6515 | 12,2475 | 12,5337 |
| 19.04.2023 | 12,4579 | 12,4579 | 12,0286 | 12,1044 |
| 23.04.2023 | 12,1044 | 12,4495 | 11,9781 | 11,9865 |
| 24.04.2023 | 11,9865 | 12,0623 | 11,5657 | 11,5741 |
| 25.04.2023 | 11,633 | 11,8434 | 11,431 | 11,6077 |
| 26.04.2023 | 11,9108 | 12,5 | 11,835 | 12,2475 |
| 27.04.2023 | 12,2559 | 12,2727 | 11,6751 | 11,7845 |
| 01.05.2023 | 11,7845 | 11,9192 | 11,1532 | 11,271 |
| 02.05.2023 | 11,271 | 11,3973 | 10,3872 | 10,5808 |
| 03.05.2023 | 10,5892 | 11,1448 | 10,404 | 10,6566 |
| 04.05.2023 | 10,6734 | 10,7492 | 9,8737 | 10,1515 |
| 07.05.2023 | 10,1515 | 10,8249 | 9,798 | 10,3451 |
| 08.05.2023 | 10,3451 | 10,6061 | 9,8485 | 9,8485 |
| 09.05.2023 | 9,5791 | 9,5791 | 9,1246 | 9,1498 |
| 10.05.2023 | 9,1498 | 9,697 | 9,0572 | 9,3771 |
| 11.05.2023 | 9,4781 | 9,697 | 9,2677 | 9,5118 |
| 14.05.2023 | 9,2593 | 9,9916 | 8,569 | 9,3434 |
| 15.05.2023 | 9,3434 | 9,7306 | 9,3098 | 9,6633 |
| 16.05.2023 | 9,8485 | 10,6229 | 9,7643 | 10,6229 |
| 17.05.2023 | 10,8586 | 11,4057 | 10,564 | 10,8081 |
| 21.05.2023 | 11,1027 | 11,2795 | 10,5808 | 10,7744 |
| 22.05.2023 | 10,7828 | 10,9428 | 10,2862 | 10,3872 |
| 23.05.2023 | 10,4377 | 11,4226 | 10,0673 | 11,4226 |
| 24.05.2023 | 12,0791 | 12,5589 | 11,9865 | 12,5589 |
| 25.05.2023 | 13,0471 | 13,4512 | 12,3316 | 12,5 |
| 28.05.2023 | 12,7189 | 13,3081 | 12,7189 | 12,8367 |
| 29.05.2023 | 13,1902 | 13,2576 | 12,6515 | 12,8956 |
| 30.05.2023 | 12,9125 | 13,3754 | 12,6263 | 12,8872 |
| 31.05.2023 | 13,0471 | 13,8384 | 12,904 | 13,4848 |
| 01.06.2023 | 13,5185 | 13,8805 | 13,2828 | 13,3754 |
| 04.06.2023 | 13,8047 | 13,9226 | 13,4596 | 13,6027 |
| 05.06.2023 | 13,67 | 13,7374 | 12,9882 | 13,064 |
| 06.06.2023 | 13,1902 | 13,6195 | 12,9966 | 13,0303 |
| 07.06.2023 | 13,064 | 13,2492 | 12,6599 | 12,8114 |
| 08.06.2023 | 12,8199 | 12,9125 | 12,5421 | 12,6431 |
| 11.06.2023 | 12,7946 | 13,2407 | 12,7104 | 13,0303 |
| 12.06.2023 | 13,0303 | 13,0387 | 12,2306 | 12,2811 |
| 13.06.2023 | 12,2643 | 12,5253 | 12,0791 | 12,3653 |
| 14.06.2023 | 12,3737 | 12,8704 | 12,2811 | 12,6094 |
| 15.06.2023 | 12,6263 | 13,3754 | 12,3653 | 12,7946 |
| 18.06.2023 | 12,7862 | 12,9209 | 12,0202 | 12,0539 |
| 19.06.2023 | 12,0455 | 12,0875 | 11,6498 | 11,7256 |
| 20.06.2023 | 11,7677 | 12,8451 | 11,5067 | 12,1717 |
| 21.06.2023 | 12,1717 | 12,5421 | 11,8771 | 12,3401 |
| 22.06.2023 | 12,4579 | 13,0219 | 12,4411 | 12,6431 |
| 25.06.2023 | 12,7862 | 13,2997 | 12,5589 | 13,0219 |
| 26.06.2023 | 13,266 | 13,7542 | 12,9798 | 13,5943 |
| 02.07.2023 | 13,8384 | 14,2593 | 13,7626 | 13,8047 |
| 03.07.2023 | 13,8131 | 14,1077 | 13,3333 | 13,8468 |
| 04.07.2023 | 13,8721 | 14,0488 | 13,4596 | 13,8047 |
| 05.07.2023 | 13,8889 | 14,2088 | 13,7374 | 13,8636 |
| 06.07.2023 | 13,9394 | 14,8653 | 13,7879 | 14,436 |
| 09.07.2023 | 14,8064 | 15,8754 | 14,6296 | 15,6987 |
| 10.07.2023 | 15,8923 | 16,4057 | 15,0842 | 15,1178 |
| 11.07.2023 | 15,1178 | 15,1515 | 14,6128 | 14,7138 |
| 12.07.2023 | 14,7138 | 15,4545 | 14,5286 | 14,8653 |
| 13.07.2023 | 14,9242 | 15,1431 | 14,5455 | 14,7475 |
| 16.07.2023 | 15,0084 | 16,2205 | 15 | 16,2205 |
| 17.07.2023 | 16,6667 | 17,5421 | 15,8418 | 15,9596 |
| 18.07.2023 | 15,9596 | 16,8855 | 15,1936 | 16,7424 |
| 19.07.2023 | 17,2559 | 18,0808 | 16,8855 | 17,6936 |
| 20.07.2023 | 18,1818 | 19,4613 | 18,0976 | 19,4613 |
| 23.07.2023 | 20,4209 | 21,3973 | 20,3704 | 21,3973 |
| 24.07.2023 | 22,6431 | 23,0471 | 19,3603 | 21,1785 |
| 25.07.2023 | 20,9667 | 23,0833 | 20,5667 | 21,15 |
| 26.07.2023 | 21,4167 | 22,25 | 20,1333 | 20,2 |
| 27.07.2023 | 20,3333 | 20,55 | 19,45 | 19,5 |
| 30.07.2023 | 20,6667 | 21,45 | 20,3167 | 21,45 |
| 31.07.2023 | 22,3333 | 23,5833 | 21,2833 | 23,0667 |
| 01.08.2023 | 23,2667 | 25,3667 | 23,2333 | 25,3667 |
| 02.08.2023 | 26,8333 | 27,9 | 26,7333 | 27,9 |
| 03.08.2023 | 28,8167 | 29,7167 | 27,3833 | 28,2667 |
| 06.08.2023 | 28,55 | 29,2333 | 26,1 | 26,8167 |
| 07.08.2023 | 26,7833 | 29,1667 | 25,6667 | 28,65 |
| 08.08.2023 | 28,6667 | 29,6 | 27,2333 | 27,45 |
| 09.08.2023 | 27,7333 | 28,2167 | 25,0333 | 25,6833 |
| 10.08.2023 | 25,6833 | 26,9333 | 24,9333 | 26,3333 |
| 13.08.2023 | 26,9167 | 28,4167 | 26,5167 | 27,3333 |
| 14.08.2023 | 27,3667 | 27,5833 | 26 | 26,2667 |
| 15.08.2023 | 26,2667 | 26,4833 | 25 | 25 |
| 16.08.2023 | 25,1667 | 26,2667 | 25,1667 | 25,4333 |
| 17.08.2023 | 27,95 | 27,95 | 25,6667 | 27 |
| 20.08.2023 | 26,65 | 27,3667 | 25,6833 | 26,4167 |
| 21.08.2023 | 26,5667 | 26,9167 | 25,3167 | 25,3333 |
| 22.08.2023 | 25,3333 | 26,2 | 24,5 | 24,5 |
| 23.08.2023 | 24,6833 | 25 | 23,0167 | 23,2 |
| 24.08.2023 | 24 | 25,5167 | 22,7 | 25,5167 |
| 27.08.2023 | 26,5333 | 27,6167 | 25,7333 | 25,85 |
| 28.08.2023 | 25,9 | 26,0833 | 24,8833 | 25,0833 |
| 30.08.2023 | 25,2 | 26,1333 | 24,7333 | 25,2667 |
| 31.08.2023 | 25,4333 | 26,1667 | 24,5833 | 25,5333 |
| 03.09.2023 | 25,8833 | 26,7333 | 25,5667 | 25,8333 |
| 04.09.2023 | 25,8333 | 26,2 | 25,2667 | 25,3333 |
| 05.09.2023 | 25,35 | 25,65 | 24,6667 | 24,8167 |
| 06.09.2023 | 24,8333 | 25,4667 | 24,5833 | 24,7333 |
| 07.09.2023 | 24,75 | 25,0833 | 23,9667 | 24,1667 |
| 10.09.2023 | 24,9833 | 25,45 | 24,2333 | 24,4 |
| 11.09.2023 | 24,4 | 25,3167 | 24,2 | 24,55 |
| 12.09.2023 | 24,65 | 26,8333 | 24,4667 | 25,1167 |
| 13.09.2023 | 25,1333 | 25,2667 | 23,2333 | 24,3667 |
| 14.09.2023 | 24,5 | 24,65 | 23,6167 | 24,0833 |
| 17.09.2023 | 24,05 | 24,05 | 22,8 | 22,8 |
| 18.09.2023 | 22,7833 | 24,75 | 22,6833 | 24,2167 |
| 19.09.2023 | 24,2333 | 25,1 | 23,5833 | 23,65 |
| 20.09.2023 | 23,65 | 26 | 23,2333 | 26 |
| 21.09.2023 | 26,2667 | 28,1667 | 25,6 | 26,5333 |
| 24.09.2023 | 27,8333 | 29,1833 | 27,55 | 29,1833 |
| 25.09.2023 | 30 | 32,1 | 29,2333 | 30,0667 |
| 26.09.2023 | 30,2333 | 33,0667 | 30,1667 | 30,5 |
| 27.09.2023 | 28,8167 | 29,75 | 27,45 | 27,45 |
| 28.09.2023 | 26,5833 | 28,2167 | 25,9333 | 27,4667 |
| 01.10.2023 | 27,4667 | 27,9 | 26,5333 | 26,75 |
| 02.10.2023 | 27,45 | 27,6833 | 26,75 | 27,1333 |
| 03.10.2023 | 27,1333 | 27,35 | 26,1333 | 26,2167 |
| 04.10.2023 | 26,2167 | 26,8333 | 25,6 | 26,4167 |
| 05.10.2023 | 25,6667 | 26,2167 | 25,6667 | 25,9833 |
| 08.10.2023 | 24,6167 | 25,2 | 24,25 | 24,4167 |
| 09.10.2023 | 24,15 | 26,85 | 24,15 | 26,85 |
| 10.10.2023 | 27,1167 | 27,3333 | 25,55 | 25,9 |
| 11.10.2023 | 27,2333 | 27,5167 | 25,0167 | 26,2667 |
| 12.10.2023 | 26,2667 | 26,3 | 25,0167 | 25,3333 |
| 15.10.2023 | 25,7 | 26,25 | 24,1833 | 25,2667 |
| 16.10.2023 | 25,6 | 26,0833 | 24,55 | 25,9333 |
| 17.10.2023 | 25 | 25,5167 | 24,6667 | 24,7167 |
| 18.10.2023 | 24,7167 | 25,15 | 24,1833 | 24,2667 |
| 19.10.2023 | 23,3667 | 23,8167 | 22,95 | 23,8167 |
| 22.10.2023 | 25 | 25,25 | 23,6167 | 24,65 |
| 23.10.2023 | 24,75 | 25,5333 | 24,3667 | 25,0667 |
| 24.10.2023 | 25,3333 | 25,3333 | 23,1667 | 23,1667 |
| 25.10.2023 | 23,5 | 24,4 | 22,7833 | 23,9333 |
| 26.10.2023 | 23,9333 | 24,4 | 23,1167 | 23,8833 |
| 29.10.2023 | 23,8833 | 24,4167 | 23,5667 | 23,7833 |
| 30.10.2023 | 24,0167 | 24,1 | 22,9667 | 22,9833 |
| 31.10.2023 | 23,1667 | 23,5667 | 22,0167 | 22,65 |
| 01.11.2023 | 22,8667 | 23,0667 | 22,4333 | 22,4333 |
| 02.11.2023 | 22,4333 | 22,5833 | 21,6667 | 22,0167 |
| 05.11.2023 | 22,4167 | 23,5 | 22,4 | 22,75 |
| 06.11.2023 | 22,7833 | 23,4833 | 22,5333 | 22,95 |
| 07.11.2023 | 23,1667 | 23,3833 | 22,6 | 22,6667 |
| 08.11.2023 | 22,6333 | 23,6833 | 22,1667 | 23,5167 |
| 09.11.2023 | 23,75 | 24,2333 | 22,8333 | 22,8333 |
| 12.11.2023 | 22,95 | 23,1167 | 21,8167 | 21,9333 |
| 13.11.2023 | 22,1 | 22,25 | 21,3833 | 21,7 |
| 14.11.2023 | 21,8333 | 21,9667 | 21,45 | 21,7333 |
| 15.11.2023 | 21,7167 | 22,0333 | 21,4667 | 21,5 |
| 16.11.2023 | 21,5167 | 21,7333 | 21,3333 | 21,4833 |
| 19.11.2023 | 21,5333 | 22,7167 | 21,5333 | 21,95 |
| 20.11.2023 | 22,1 | 22,2333 | 21,75 | 21,85 |
| 21.11.2023 | 21,85 | 21,9167 | 21,4 | 21,4 |
| 22.11.2023 | 21,4 | 21,6833 | 20,9667 | 21,0333 |
| 23.11.2023 | 21,05 | 23,1333 | 20,3833 | 21,9833 |
| 26.11.2023 | 22,6667 | 22,9833 | 21,5333 | 21,55 |
| 27.11.2023 | 21,6667 | 21,9 | 20,95 | 21,1 |
| 28.11.2023 | 21,1167 | 21,2833 | 20,4333 | 20,55 |
| 29.11.2023 | 20,5833 | 22 | 20,5 | 21,9 |
| 30.11.2023 | 21,9667 | 22,1 | 20,65 | 21,4333 |
| 03.12.2023 | 21,4333 | 21,4333 | 20,75 | 20,9333 |
| 04.12.2023 | 20,9333 | 21,2333 | 20,6 | 20,6 |
| 05.12.2023 | 20,6333 | 20,7833 | 19,85 | 19,95 |
| 06.12.2023 | 19,95 | 20,5833 | 19,4667 | 20,4 |
| 07.12.2023 | 20,45 | 20,6 | 19,95 | 19,95 |
| 10.12.2023 | 19,95 | 20,0333 | 19,1667 | 19,2333 |
| 11.12.2023 | 19,3 | 19,8667 | 19,2667 | 19,45 |
| 12.12.2023 | 19,6 | 19,6 | 18,4667 | 18,5 |
| 13.12.2023 | 18,8167 | 19,5667 | 18,3333 | 18,9333 |
| 14.12.2023 | 18,9333 | 20,3667 | 18,8167 | 20,05 |
| 17.12.2023 | 20,05 | 20,05 | 18,8833 | 18,9167 |
| 18.12.2023 | 18,5833 | 19,4167 | 18,5667 | 18,75 |
| 19.12.2023 | 18,75 | 18,9 | 17,9333 | 18 |
| 20.12.2023 | 17,9667 | 18,3 | 17,5333 | 18,1667 |
| 21.12.2023 | 18,3333 | 18,7333 | 17,5167 | 17,6667 |
| 24.12.2023 | 17,4 | 17,4167 | 16,0467 | 16,3067 |
| 25.12.2023 | 17,9333 | 17,9333 | 17,7 | 17,9333 |
| 26.12.2023 | 18,6667 | 18,9167 | 17,55 | 17,5833 |
| 27.12.2023 | 17,5833 | 18,5 | 17,5667 | 18,0667 |
| 28.12.2023 | 18,2 | 18,5667 | 17,7833 | 18,4167 |