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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,7869
KAPANIŞ 16,7013
En Düşük
DÜŞÜK 11,1067
En Yüksek
YÜKSEK 25,5667
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 18,5833 | 20,25 | 18,3667 | 20,25 |
| 02.01.2024 | 20,4333 | 21,15 | 19,5667 | 20 |
| 03.01.2024 | 20,1 | 20,3 | 19,2167 | 19,6167 |
| 04.01.2024 | 19,8 | 20,1333 | 19,2 | 20 |
| 07.01.2024 | 20,6667 | 20,9667 | 20,1833 | 20,2333 |
| 08.01.2024 | 20,2167 | 20,2167 | 19,4667 | 19,6667 |
| 09.01.2024 | 19,8333 | 20,5167 | 19,6833 | 19,8667 |
| 10.01.2024 | 19,9333 | 20,5667 | 19,6833 | 19,8167 |
| 11.01.2024 | 19,5 | 19,9667 | 19 | 19,6667 |
| 14.01.2024 | 19,7667 | 20,3167 | 19,7667 | 19,9333 |
| 15.01.2024 | 19,8833 | 19,95 | 19,5333 | 19,6833 |
| 16.01.2024 | 19,8667 | 20,2167 | 19,5667 | 19,6167 |
| 17.01.2024 | 19,6833 | 20,7667 | 19,4667 | 20,0167 |
| 18.01.2024 | 19,9333 | 20,65 | 19,6667 | 20,2333 |
| 21.01.2024 | 20,1833 | 20,1833 | 19,85 | 19,9 |
| 22.01.2024 | 20,0833 | 20,65 | 19,85 | 20 |
| 23.01.2024 | 20,1 | 21 | 19,7667 | 20,5833 |
| 24.01.2024 | 20,6833 | 21,3833 | 20,5333 | 20,65 |
| 25.01.2024 | 20,7167 | 21,2 | 20,6 | 20,8833 |
| 28.01.2024 | 20,9667 | 21,7 | 20,95 | 21,1333 |
| 29.01.2024 | 21,2 | 21,3 | 20,6333 | 20,6333 |
| 30.01.2024 | 20,6333 | 21,1833 | 20,3833 | 20,8 |
| 31.01.2024 | 20,8167 | 21,2333 | 20,7333 | 21 |
| 01.02.2024 | 21,05 | 21,45 | 20,65 | 21 |
| 04.02.2024 | 21,1167 | 21,7333 | 21,1 | 21,4667 |
| 05.02.2024 | 21,5 | 22,0333 | 21,2167 | 21,6833 |
| 06.02.2024 | 21,7167 | 23,85 | 21,6 | 23,85 |
| 07.02.2024 | 24,0667 | 25,5667 | 23,1333 | 23,7 |
| 08.02.2024 | 23,7333 | 24,2333 | 23,3333 | 23,4667 |
| 11.02.2024 | 23,8833 | 24,3667 | 23,0667 | 23,9667 |
| 12.02.2024 | 24,9 | 25,0167 | 23,3333 | 23,4833 |
| 13.02.2024 | 23,4833 | 23,5667 | 22,6667 | 23,2333 |
| 14.02.2024 | 23,4 | 24 | 23,3333 | 23,5 |
| 15.02.2024 | 23,5 | 23,5333 | 23,1167 | 23,2 |
| 18.02.2024 | 23,3833 | 23,6333 | 22,5 | 22,65 |
| 19.02.2024 | 22,7 | 23,6333 | 22,2667 | 23,0833 |
| 20.02.2024 | 23,2667 | 23,6667 | 22,55 | 22,6667 |
| 21.02.2024 | 22,7833 | 23,0667 | 22,55 | 22,7167 |
| 22.02.2024 | 22,7 | 24,4667 | 22,6 | 23,4667 |
| 25.02.2024 | 23,7 | 24,25 | 23,3167 | 23,3667 |
| 26.02.2024 | 23,55 | 23,6 | 22,3833 | 22,3833 |
| 27.02.2024 | 22,3833 | 22,6333 | 21,6 | 21,6 |
| 28.02.2024 | 21,6667 | 21,9333 | 21,4667 | 21,6833 |
| 29.02.2024 | 21,8167 | 22,1167 | 21,3833 | 21,3833 |
| 03.03.2024 | 21,45 | 21,5 | 20,6 | 20,6833 |
| 04.03.2024 | 20,7 | 21,8 | 20,5667 | 20,9 |
| 05.03.2024 | 20,9 | 21,9167 | 20,3833 | 21,1667 |
| 06.03.2024 | 21,05 | 21,6667 | 21 | 21,5 |
| 07.03.2024 | 21,5 | 21,6333 | 20,9333 | 20,9333 |
| 10.03.2024 | 21,1667 | 21,2667 | 20,45 | 20,4667 |
| 11.03.2024 | 20,4667 | 20,5167 | 19,7167 | 19,9667 |
| 12.03.2024 | 20 | 20,2167 | 19,6 | 19,65 |
| 13.03.2024 | 19,7 | 20,2 | 19,5667 | 19,6667 |
| 14.03.2024 | 19,6667 | 19,8167 | 19,3333 | 19,3833 |
| 17.03.2024 | 19,4 | 19,45 | 18,5333 | 18,6333 |
| 18.03.2024 | 18,7167 | 18,9833 | 18,35 | 18,5667 |
| 19.03.2024 | 18,5667 | 19,4333 | 18,5667 | 18,7167 |
| 20.03.2024 | 18,8333 | 19,5167 | 18,2167 | 18,3333 |
| 21.03.2024 | 18,3333 | 19,9333 | 18,15 | 18,7833 |
| 24.03.2024 | 18,7333 | 19,6333 | 18,3833 | 18,4833 |
| 25.03.2024 | 18,5833 | 18,7667 | 18,1 | 18,15 |
| 26.03.2024 | 18,1667 | 18,4167 | 17,8167 | 17,9833 |
| 27.03.2024 | 18,1167 | 19,6667 | 18,1167 | 18,5 |
| 28.03.2024 | 18,5167 | 19,3167 | 18,3 | 19,1667 |
| 31.03.2024 | 19,8333 | 20,9167 | 19,4833 | 19,9333 |
| 01.04.2024 | 19,95 | 20,1167 | 18,8333 | 18,9333 |
| 02.04.2024 | 18,8 | 19,9667 | 18,5 | 19 |
| 03.04.2024 | 19,0167 | 19,2667 | 18,6333 | 18,6667 |
| 04.04.2024 | 18,8 | 19,4 | 18,7667 | 19,3833 |
| 07.04.2024 | 19,4 | 20,25 | 19,3 | 20,1667 |
| 08.04.2024 | 20,1833 | 20,3167 | 19,8 | 20,15 |
| 14.04.2024 | 20 | 20,1 | 19,35 | 19,6 |
| 15.04.2024 | 19,5667 | 19,6 | 18,8 | 18,85 |
| 16.04.2024 | 18,9667 | 19,3 | 18,5 | 18,55 |
| 17.04.2024 | 18,6167 | 18,8 | 18,3333 | 18,5167 |
| 18.04.2024 | 18,2 | 19,1833 | 18,1833 | 18,5667 |
| 21.04.2024 | 18,8 | 19,2167 | 18,6667 | 18,7 |
| 23.04.2024 | 18,85 | 19,2 | 18,6333 | 18,75 |
| 24.04.2024 | 18,8333 | 19,1333 | 18,6667 | 18,7833 |
| 25.04.2024 | 18,95 | 19,0333 | 18,6333 | 18,9333 |
| 28.04.2024 | 19,05 | 19,1667 | 18,5 | 18,7 |
| 29.04.2024 | 18,7 | 18,7833 | 18,3667 | 18,5 |
| 01.05.2024 | 18,6167 | 19,7333 | 18,6167 | 19,25 |
| 02.05.2024 | 21,1667 | 21,1667 | 20,2833 | 20,4667 |
| 05.05.2024 | 20,5833 | 21,1833 | 19,9667 | 20,0667 |
| 06.05.2024 | 20,0667 | 20,2167 | 19,5 | 19,7667 |
| 07.05.2024 | 19,85 | 20 | 19,45 | 19,65 |
| 08.05.2024 | 19,8333 | 19,9 | 19,1833 | 19,2167 |
| 09.05.2024 | 19,2333 | 19,2667 | 18,9 | 18,9167 |
| 12.05.2024 | 18,9667 | 19 | 18,1667 | 18,3333 |
| 13.05.2024 | 18,3333 | 18,45 | 17,9667 | 18,1667 |
| 14.05.2024 | 18,1667 | 18,5333 | 18,1167 | 18,1667 |
| 15.05.2024 | 18,25 | 18,45 | 18,1 | 18,45 |
| 16.05.2024 | 18,5167 | 18,6833 | 18,3 | 18,6333 |
| 19.05.2024 | 18,6667 | 18,6667 | 18,3167 | 18,3333 |
| 20.05.2024 | 18,3667 | 18,4 | 18,0167 | 18,1333 |
| 21.05.2024 | 18,2 | 18,6833 | 18,1833 | 18,3167 |
| 22.05.2024 | 18,9667 | 19,4167 | 18,5 | 18,65 |
| 23.05.2024 | 18,65 | 18,8333 | 18,1833 | 18,5167 |
| 26.05.2024 | 18,55 | 18,7667 | 18,0333 | 18,0667 |
| 27.05.2024 | 18,0667 | 18,1333 | 17,7167 | 17,85 |
| 28.05.2024 | 17,8333 | 17,9667 | 17,4 | 17,4 |
| 29.05.2024 | 17,45 | 17,5833 | 16,95 | 16,9833 |
| 30.05.2024 | 17,0333 | 17,3667 | 16,6667 | 16,7333 |
| 02.06.2024 | 16,9 | 17,95 | 16,6267 | 17,1 |
| 03.06.2024 | 17,1 | 17,15 | 16,6667 | 16,6833 |
| 04.06.2024 | 16,7 | 16,85 | 16,3133 | 16,5467 |
| 05.06.2024 | 16,5533 | 17,65 | 16,5533 | 17,3167 |
| 06.06.2024 | 17,1667 | 17,3833 | 16,7333 | 16,8333 |
| 09.06.2024 | 16,8667 | 16,9833 | 16,48 | 16,5267 |
| 10.06.2024 | 16,5267 | 16,6833 | 16,3867 | 16,4133 |
| 11.06.2024 | 16,4133 | 16,5667 | 16,1067 | 16,26 |
| 12.06.2024 | 16,3067 | 16,58 | 16,2467 | 16,3733 |
| 13.06.2024 | 16,52 | 17,1333 | 16,2733 | 16,9 |
| 19.06.2024 | 18,3333 | 18,5667 | 17,5333 | 17,6833 |
| 20.06.2024 | 17,6833 | 18,2167 | 17,4 | 18,2167 |
| 23.06.2024 | 18,5 | 19,3 | 18,2667 | 18,5667 |
| 24.06.2024 | 18,6333 | 18,7 | 17,8333 | 17,9667 |
| 25.06.2024 | 18,0167 | 18,1 | 17,25 | 17,3 |
| 26.06.2024 | 17,2833 | 17,6167 | 17,1667 | 17,6167 |
| 27.06.2024 | 17,6333 | 17,9167 | 17,3167 | 17,5667 |
| 30.06.2024 | 17,65 | 17,8 | 16,3667 | 16,5667 |
| 01.07.2024 | 16,5667 | 16,6 | 15,74 | 16,5933 |
| 02.07.2024 | 16,6067 | 16,7833 | 16,3 | 16,54 |
| 03.07.2024 | 16,54 | 16,9167 | 16,4667 | 16,85 |
| 04.07.2024 | 16,7833 | 16,7833 | 16,5133 | 16,58 |
| 07.07.2024 | 16,58 | 16,7167 | 16,4667 | 16,4733 |
| 08.07.2024 | 16,4733 | 16,7333 | 16,38 | 16,5067 |
| 09.07.2024 | 16,62 | 16,7333 | 16,2133 | 16,2333 |
| 10.07.2024 | 16,6833 | 17,3 | 16,52 | 16,6333 |
| 11.07.2024 | 16,6667 | 16,8333 | 16,4467 | 16,6667 |
| 15.07.2024 | 16,6667 | 16,7667 | 16,3267 | 16,3467 |
| 16.07.2024 | 16,3533 | 16,4533 | 16,2333 | 16,2667 |
| 17.07.2024 | 16,4333 | 16,5267 | 16,32 | 16,32 |
| 18.07.2024 | 16,4267 | 16,4667 | 16,1933 | 16,4667 |
| 21.07.2024 | 16,5 | 16,6333 | 16,3333 | 16,3467 |
| 22.07.2024 | 16,3667 | 16,6467 | 16,2467 | 16,5467 |
| 23.07.2024 | 16,5267 | 16,9167 | 16,42 | 16,6667 |
| 24.07.2024 | 16,7167 | 16,7333 | 16,2867 | 16,3533 |
| 25.07.2024 | 16,3533 | 17,45 | 16,2267 | 17,0833 |
| 28.07.2024 | 16,9 | 18,55 | 16,6 | 17,9833 |
| 29.07.2024 | 17,9333 | 18,8167 | 17,4 | 17,4333 |
| 30.07.2024 | 17,45 | 17,5 | 16,66 | 16,7 |
| 31.07.2024 | 16,8833 | 17,1333 | 16,8 | 16,8833 |
| 01.08.2024 | 16,6667 | 16,7333 | 16,3067 | 16,4067 |
| 04.08.2024 | 15,08 | 15,7933 | 14,9733 | 15 |
| 05.08.2024 | 15,3667 | 15,6667 | 15,08 | 15,1667 |
| 06.08.2024 | 15,2533 | 15,5 | 15 | 15,1867 |
| 07.08.2024 | 15,08 | 15,3933 | 15,06 | 15,2 |
| 08.08.2024 | 15,2667 | 15,3533 | 14,7 | 14,74 |
| 11.08.2024 | 14,7667 | 14,9467 | 14,2133 | 14,26 |
| 12.08.2024 | 14,84 | 14,9667 | 14,2133 | 14,4333 |
| 13.08.2024 | 14,52 | 14,66 | 13,84 | 14,1733 |
| 14.08.2024 | 14,18 | 14,46 | 13,9133 | 14,4 |
| 15.08.2024 | 14,46 | 14,68 | 14,1267 | 14,1267 |
| 18.08.2024 | 14,16 | 14,82 | 14,02 | 14,7333 |
| 19.08.2024 | 14,6667 | 14,7467 | 14,3333 | 14,5267 |
| 20.08.2024 | 14,4933 | 14,68 | 14,2333 | 14,2333 |
| 21.08.2024 | 15,6533 | 15,6533 | 14,84 | 14,84 |
| 22.08.2024 | 14,84 | 14,98 | 14,3867 | 14,3867 |
| 25.08.2024 | 14,76 | 15,2467 | 14,3333 | 14,4333 |
| 26.08.2024 | 14,4333 | 14,6667 | 14,34 | 14,5467 |
| 27.08.2024 | 14,5467 | 14,64 | 14,3133 | 14,3667 |
| 28.08.2024 | 14,3667 | 14,4333 | 14,1333 | 14,4333 |
| 01.09.2024 | 14,6667 | 14,7667 | 14,5333 | 14,76 |
| 02.09.2024 | 14,76 | 15,0467 | 14,6133 | 14,8067 |
| 03.09.2024 | 14,8067 | 14,8067 | 14,3333 | 14,4667 |
| 04.09.2024 | 14,4933 | 14,98 | 14,4067 | 14,84 |
| 05.09.2024 | 14,7667 | 14,9133 | 14,5933 | 14,7333 |
| 08.09.2024 | 14,7267 | 14,74 | 14,3 | 14,3 |
| 09.09.2024 | 14,36 | 14,3933 | 13,86 | 13,9 |
| 10.09.2024 | 13,9 | 14 | 13,4 | 13,4333 |
| 11.09.2024 | 13,5467 | 13,6467 | 13,0667 | 13,34 |
| 12.09.2024 | 13,34 | 13,9733 | 13,2067 | 13,9733 |
| 15.09.2024 | 13,7333 | 14,0267 | 13,0533 | 13,6667 |
| 16.09.2024 | 13,6667 | 14 | 13,5133 | 13,9467 |
| 17.09.2024 | 13,9467 | 14,14 | 13,6533 | 13,8 |
| 18.09.2024 | 14 | 14,2067 | 13,8133 | 14,2067 |
| 19.09.2024 | 13,5467 | 14,0933 | 13,5467 | 14,0933 |
| 22.09.2024 | 14,06 | 14,06 | 13,6067 | 13,6667 |
| 23.09.2024 | 13,6467 | 13,66 | 13,4333 | 13,4533 |
| 24.09.2024 | 13,46 | 13,6333 | 13,26 | 13,26 |
| 25.09.2024 | 13,2667 | 13,4133 | 12,9533 | 13 |
| 26.09.2024 | 12,9333 | 13,1067 | 12,82 | 13,0867 |
| 29.09.2024 | 13,0867 | 13,2067 | 12,7467 | 12,8 |
| 30.09.2024 | 12,8 | 12,9333 | 12,0333 | 12,1933 |
| 01.10.2024 | 12,1667 | 12,22 | 11,8333 | 11,86 |
| 02.10.2024 | 11,86 | 12,2867 | 11,7867 | 12 |
| 03.10.2024 | 12,0467 | 12,4067 | 11,8 | 12,34 |
| 06.10.2024 | 12,34 | 12,86 | 12,3133 | 12,3667 |
| 07.10.2024 | 12,3333 | 12,4467 | 12,1133 | 12,1733 |
| 08.10.2024 | 12,18 | 12,3 | 11,86 | 12,02 |
| 09.10.2024 | 12,02 | 12,5133 | 11,9533 | 11,9533 |
| 10.10.2024 | 11,9533 | 11,9867 | 11,5933 | 11,6333 |
| 13.10.2024 | 11,6333 | 11,72 | 11,1067 | 11,1067 |
| 14.10.2024 | 11,1333 | 11,5733 | 11,1333 | 11,5 |
| 15.10.2024 | 11,5 | 11,66 | 11,4133 | 11,5733 |
| 16.10.2024 | 11,5733 | 11,7733 | 11,5267 | 11,7733 |
| 17.10.2024 | 11,8 | 11,84 | 11,5333 | 11,5333 |
| 20.10.2024 | 11,5333 | 11,7 | 11,3333 | 11,3333 |
| 21.10.2024 | 11,3867 | 12,4667 | 11,36 | 12,4667 |
| 22.10.2024 | 12,5333 | 13,2933 | 12,3133 | 12,4067 |
| 23.10.2024 | 12,66 | 12,9267 | 12,5733 | 12,7 |
| 24.10.2024 | 12,7533 | 12,8 | 12,3667 | 12,6267 |
| 27.10.2024 | 12,6267 | 13,2933 | 12,5067 | 12,94 |
| 29.10.2024 | 12,9667 | 13,4 | 12,8933 | 12,9133 |
| 30.10.2024 | 12,9133 | 13,08 | 12,6333 | 13,0667 |
| 31.10.2024 | 13,1133 | 13,1533 | 12,7667 | 12,9333 |
| 03.11.2024 | 12,9333 | 12,9333 | 12,4267 | 12,5533 |
| 04.11.2024 | 12,54 | 12,74 | 12,26 | 12,32 |
| 05.11.2024 | 12,3333 | 13,06 | 12,2667 | 12,7733 |
| 06.11.2024 | 12,7733 | 12,9467 | 12,6 | 12,8333 |
| 07.11.2024 | 12,8267 | 13,2067 | 12,7267 | 13,1533 |
| 10.11.2024 | 13,2 | 13,6133 | 13,2 | 13,3533 |
| 11.11.2024 | 13,3 | 13,3067 | 12,84 | 12,9267 |
| 12.11.2024 | 12,92 | 13,1 | 12,78 | 12,7933 |
| 13.11.2024 | 12,82 | 13,2733 | 12,8067 | 13,08 |
| 14.11.2024 | 13,14 | 13,44 | 13,1067 | 13,3333 |
| 17.11.2024 | 13,3333 | 13,4533 | 13,1933 | 13,28 |
| 18.11.2024 | 13,28 | 13,3267 | 12,7133 | 12,8667 |
| 19.11.2024 | 12,8867 | 12,9533 | 12,4067 | 12,4133 |
| 20.11.2024 | 12,4667 | 12,7533 | 12,44 | 12,7333 |
| 21.11.2024 | 12,7733 | 12,78 | 12,5467 | 12,7133 |
| 24.11.2024 | 12,8667 | 13,52 | 12,78 | 13,52 |
| 25.11.2024 | 13,5333 | 13,62 | 13,2 | 13,4933 |
| 26.11.2024 | 13,4867 | 13,58 | 13,0733 | 13,0867 |
| 27.11.2024 | 13,0733 | 13,1 | 12,74 | 12,8333 |
| 28.11.2024 | 12,9867 | 13,6467 | 12,84 | 13,08 |
| 01.12.2024 | 13,08 | 13,1733 | 12,9067 | 13,08 |
| 02.12.2024 | 13,14 | 13,26 | 13,06 | 13,12 |
| 03.12.2024 | 13,1333 | 13,1733 | 12,9467 | 13,0333 |
| 04.12.2024 | 13,0467 | 13,2133 | 12,9467 | 13,02 |
| 05.12.2024 | 13,08 | 13,1933 | 13,06 | 13,16 |
| 08.12.2024 | 13,2267 | 13,7733 | 13,1867 | 13,6733 |
| 09.12.2024 | 13,72 | 13,7267 | 13,2733 | 13,6 |
| 10.12.2024 | 13,6 | 13,62 | 13,2467 | 13,46 |
| 11.12.2024 | 13,46 | 13,5667 | 13,3 | 13,44 |
| 12.12.2024 | 13,4333 | 13,6 | 13,3867 | 13,56 |
| 15.12.2024 | 13,6 | 13,9 | 13,56 | 13,6867 |
| 16.12.2024 | 13,7067 | 13,8933 | 13,4667 | 13,8133 |
| 17.12.2024 | 13,8333 | 13,92 | 13,4867 | 13,6933 |
| 18.12.2024 | 13,66 | 13,66 | 13,3 | 13,3133 |
| 19.12.2024 | 13,3133 | 13,42 | 13 | 13,3333 |
| 22.12.2024 | 13,3333 | 13,4267 | 12,94 | 12,94 |
| 23.12.2024 | 12,9533 | 13,06 | 12,7733 | 13,0333 |
| 24.12.2024 | 13,6667 | 13,8333 | 13,24 | 13,3133 |
| 25.12.2024 | 13,3467 | 13,4933 | 13,2667 | 13,4733 |
| 26.12.2024 | 13,5 | 13,6267 | 13,4 | 13,6267 |
| 29.12.2024 | 13,64 | 13,7333 | 13,56 | 13,7 |
| 30.12.2024 | 13,6933 | 13,7267 | 13,4 | 13,5467 |