SMRVA
SÜMER VARLIK YÖNETİM A.Ş. (SMRVA)
6.410
₺
-0.430 (%-6.29)
SMRVA: SÜMER VARLIK YÖNETİM A.Ş. Arşiv
SÜMER VARLIK YÖNETİM A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 35,4772
KAPANIŞ 35,7544
En Düşük
DÜŞÜK 4,8851
En Yüksek
YÜKSEK 100,551
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 5,405 | 5,4283 | 5,1567 | 5,2188 |
| 02.01.2025 | 5,2459 | 5,4322 | 5,0209 | 5,0403 |
| 05.01.2025 | 5,0442 | 5,1877 | 4,9433 | 5,0015 |
| 06.01.2025 | 4,986 | 5,2964 | 4,9704 | 5,1567 |
| 07.01.2025 | 5,1451 | 5,4128 | 5,0597 | 5,2459 |
| 08.01.2025 | 5,2459 | 5,308 | 5,1063 | 5,1101 |
| 09.01.2025 | 5,1334 | 5,6184 | 5,114 | 5,2382 |
| 12.01.2025 | 5,2382 | 5,3856 | 5,1179 | 5,1877 |
| 13.01.2025 | 5,2304 | 5,2498 | 5,0054 | 5,017 |
| 14.01.2025 | 5,0248 | 5,114 | 4,8851 | 4,9743 |
| 15.01.2025 | 5,0209 | 5,2731 | 5,0209 | 5,1179 |
| 16.01.2025 | 5,114 | 5,2226 | 4,9782 | 5,1412 |
| 19.01.2025 | 5,1722 | 5,2304 | 5,0287 | 5,1024 |
| 20.01.2025 | 5,1024 | 5,4244 | 5,0752 | 5,2809 |
| 21.01.2025 | 5,2886 | 5,4516 | 5,1683 | 5,3507 |
| 22.01.2025 | 5,3934 | 5,5486 | 5,3158 | 5,4399 |
| 23.01.2025 | 5,4516 | 5,568 | 5,3274 | 5,4516 |
| 26.01.2025 | 5,4322 | 5,762 | 5,2459 | 5,3158 |
| 27.01.2025 | 5,3274 | 5,4244 | 5,2614 | 5,3274 |
| 28.01.2025 | 5,3274 | 5,4593 | 5,3197 | 5,3507 |
| 29.01.2025 | 5,3468 | 5,4904 | 5,3468 | 5,4593 |
| 30.01.2025 | 5,5486 | 5,5486 | 5,3197 | 5,3856 |
| 02.02.2025 | 5,3003 | 5,5214 | 5,2459 | 5,4011 |
| 03.02.2025 | 5,4167 | 5,5253 | 5,4011 | 5,4128 |
| 04.02.2025 | 5,4244 | 5,4749 | 5,2925 | 5,3158 |
| 05.02.2025 | 5,3352 | 5,5175 | 5,3119 | 5,3197 |
| 06.02.2025 | 5,3197 | 5,3429 | 5,2265 | 5,3391 |
| 09.02.2025 | 5,3624 | 5,4516 | 5,3197 | 5,405 |
| 10.02.2025 | 5,4167 | 5,9444 | 5,4011 | 5,8784 |
| 11.02.2025 | 5,8668 | 6,0918 | 5,7115 | 5,8202 |
| 12.02.2025 | 5,8202 | 5,859 | 5,5796 | 5,5796 |
| 13.02.2025 | 5,5447 | 5,6107 | 5,4826 | 5,5253 |
| 16.02.2025 | 5,5292 | 5,8745 | 5,5292 | 5,7426 |
| 17.02.2025 | 5,7426 | 5,8745 | 5,6922 | 5,828 |
| 18.02.2025 | 5,8551 | 6,0181 | 5,731 | 5,956 |
| 19.02.2025 | 5,956 | 6,2315 | 5,6922 | 5,6922 |
| 20.02.2025 | 5,6999 | 5,7115 | 5,4477 | 5,4904 |
| 23.02.2025 | 5,5331 | 5,5486 | 5,2576 | 5,4167 |
| 24.02.2025 | 5,4322 | 5,5563 | 5,3352 | 5,3817 |
| 25.02.2025 | 5,3817 | 5,4128 | 5,2265 | 5,2421 |
| 26.02.2025 | 5,2421 | 5,471 | 5,211 | 5,3817 |
| 27.02.2025 | 5,3973 | 5,5098 | 5,3585 | 5,4593 |
| 02.03.2025 | 5,5331 | 5,599 | 5,3895 | 5,502 |
| 03.03.2025 | 5,4361 | 5,4438 | 5,2382 | 5,3197 |
| 04.03.2025 | 5,3197 | 5,4904 | 5,2614 | 5,3546 |
| 05.03.2025 | 5,4244 | 5,4632 | 5,3197 | 5,3817 |
| 06.03.2025 | 5,4128 | 5,4865 | 5,3546 | 5,4089 |
| 09.03.2025 | 5,4128 | 5,6339 | 5,3973 | 5,5602 |
| 10.03.2025 | 5,5913 | 5,6262 | 5,4089 | 5,4399 |
| 11.03.2025 | 5,4322 | 5,4438 | 5,2809 | 5,2964 |
| 12.03.2025 | 5,3158 | 5,405 | 5,2653 | 5,3701 |
| 13.03.2025 | 5,3701 | 5,4322 | 5,3429 | 5,405 |
| 16.03.2025 | 5,4244 | 5,4438 | 5,3429 | 5,3546 |
| 17.03.2025 | 5,3391 | 5,5059 | 5,277 | 5,4205 |
| 18.03.2025 | 5,0442 | 5,5796 | 5,0442 | 5,3468 |
| 19.03.2025 | 5,3546 | 5,8784 | 5,3313 | 5,7232 |
| 20.03.2025 | 5,8202 | 6,2858 | 5,405 | 5,987 |
| 23.03.2025 | 6,0336 | 6,5846 | 6,0336 | 6,5846 |
| 24.03.2025 | 7,2403 | 7,2403 | 6,9183 | 7,2403 |
| 25.03.2025 | 7,5119 | 7,962 | 7,4925 | 7,962 |
| 26.03.2025 | 8,3656 | 8,7575 | 8,0435 | 8,7575 |
| 27.03.2025 | 9,2347 | 9,3705 | 7,8844 | 7,8961 |
| 01.04.2025 | 8,4393 | 8,6837 | 8,253 | 8,6837 |
| 02.04.2025 | 9,549 | 9,549 | 9,2153 | 9,549 |
| 03.04.2025 | 10,4958 | 10,4958 | 10,0883 | 10,4958 |
| 06.04.2025 | 11,0099 | 11,5434 | 10,5443 | 11,5434 |
| 07.04.2025 | 11,8732 | 12,6977 | 11,2815 | 12,6977 |
| 08.04.2025 | 12,8044 | 13,9588 | 12,1836 | 13,9588 |
| 09.04.2025 | 14,1431 | 14,9967 | 12,8044 | 14,3565 |
| 10.04.2025 | 14,3274 | 15,7921 | 13,6193 | 15,7921 |
| 13.04.2025 | 15,9085 | 17,2569 | 15,0355 | 15,0355 |
| 14.04.2025 | 15,2101 | 15,2683 | 13,5319 | 13,5319 |
| 15.04.2025 | 12,9984 | 13,1924 | 12,1836 | 12,1836 |
| 16.04.2025 | 11,4561 | 13,3962 | 11,0681 | 13,3962 |
| 17.04.2025 | 13,2021 | 14,0849 | 12,5425 | 13,3865 |
| 20.04.2025 | 13,173 | 14,7251 | 12,8141 | 14,7251 |
| 21.04.2025 | 15,1325 | 16,1898 | 15,0549 | 16,1898 |
| 23.04.2025 | 17,0726 | 17,8001 | 16,995 | 17,8001 |
| 24.04.2025 | 18,2269 | 19,5753 | 17,8486 | 19,5753 |
| 27.04.2025 | 19,5559 | 21,5153 | 19,3522 | 21,5153 |
| 28.04.2025 | 21,7287 | 23,6494 | 21,5347 | 23,6494 |
| 29.04.2025 | 23,8628 | 25,6283 | 23,2226 | 24,6388 |
| 01.05.2025 | 22,1749 | 27,1027 | 22,1749 | 27,1027 |
| 04.05.2025 | 27,7817 | 29,7994 | 27,6653 | 29,683 |
| 05.05.2025 | 30,9246 | 31,0799 | 29,489 | 30,0128 |
| 06.05.2025 | 30,0128 | 32,2245 | 29,7218 | 32,1663 |
| 07.05.2025 | 33,0781 | 35,3674 | 30,9828 | 35,3674 |
| 08.05.2025 | 35,736 | 36,8612 | 31,8559 | 34,9018 |
| 11.05.2025 | 31,4291 | 31,4291 | 31,4291 | 31,4291 |
| 12.05.2025 | 28,2862 | 28,2862 | 28,2862 | 28,2862 |
| 13.05.2025 | 25,4731 | 29,101 | 25,4731 | 29,101 |
| 14.05.2025 | 29,101 | 29,1786 | 29,101 | 29,101 |
| 15.05.2025 | 28,6742 | 28,6742 | 26,1909 | 27,3549 |
| 19.05.2025 | 28,907 | 28,907 | 28,3056 | 28,6742 |
| 20.05.2025 | 30,0516 | 31,5261 | 30,0516 | 31,5261 |
| 21.05.2025 | 32,7483 | 32,9811 | 32,7483 | 32,9811 |
| 22.05.2025 | 33,9123 | 33,9123 | 33,2721 | 33,2721 |
| 25.05.2025 | 32,9617 | 32,9617 | 31,4097 | 31,4097 |
| 26.05.2025 | 29,0622 | 29,0622 | 28,2862 | 28,3056 |
| 27.05.2025 | 28,2862 | 28,2862 | 28,1309 | 28,2862 |
| 28.05.2025 | 31,0411 | 31,0992 | 31,0411 | 31,0992 |
| 29.05.2025 | 34,1452 | 34,1452 | 31,0411 | 32,0693 |
| 01.06.2025 | 34,1452 | 34,1452 | 32,9617 | 32,9617 |
| 02.06.2025 | 32,8259 | 33,9318 | 32,8259 | 33,9318 |
| 03.06.2025 | 34,9212 | 35,4644 | 34,9212 | 35,4644 |
| 04.06.2025 | 37,6373 | 37,6373 | 36,9583 | 36,9583 |
| 09.06.2025 | 37,7925 | 37,7925 | 36,6478 | 36,6478 |
| 10.06.2025 | 39,5773 | 39,5773 | 36,609 | 36,609 |
| 11.06.2025 | 36,609 | 38,5879 | 35,5614 | 37,2881 |
| 12.06.2025 | 36,706 | 36,706 | 33,5631 | 33,7571 |
| 15.06.2025 | 33,7183 | 37,1329 | 32,5931 | 37,1329 |
| 16.06.2025 | 37,8507 | 40,5474 | 37,1911 | 40,0817 |
| 17.06.2025 | 40,1815 | 42,5909 | 39,1517 | 41,3473 |
| 18.06.2025 | 41,4445 | 42,1828 | 37,2282 | 37,2282 |
| 19.06.2025 | 36,0623 | 36,0623 | 33,517 | 33,517 |
| 22.06.2025 | 33,1478 | 33,8279 | 31,3991 | 31,6517 |
| 23.06.2025 | 32,8175 | 34,3525 | 31,1465 | 32,8758 |
| 24.06.2025 | 33,4004 | 33,8667 | 31,8654 | 31,8654 |
| 25.06.2025 | 31,8654 | 32,0986 | 28,6789 | 28,6789 |
| 26.06.2025 | 27,7268 | 30,1167 | 27,7268 | 28,1348 |
| 29.06.2025 | 28,1348 | 29,7476 | 27,824 | 28,7566 |
| 30.06.2025 | 28,8149 | 29,3589 | 26,1141 | 27,9988 |
| 01.07.2025 | 28,8538 | 28,8538 | 27,2799 | 28,64 |
| 02.07.2025 | 28,5235 | 30,6219 | 27,2022 | 29,3395 |
| 03.07.2025 | 29,2229 | 29,9224 | 28,64 | 29,2035 |
| 06.07.2025 | 29,0481 | 29,5338 | 28,5235 | 28,7566 |
| 07.07.2025 | 29,4367 | 31,6323 | 29,3201 | 31,6323 |
| 08.07.2025 | 33,5559 | 34,78 | 32,4678 | 34,78 |
| 09.07.2025 | 34,4885 | 38,258 | 34,4885 | 38,258 |
| 10.07.2025 | 38,8603 | 40,5118 | 38,1219 | 38,7048 |
| 13.07.2025 | 38,8603 | 39,8318 | 34,8382 | 34,8382 |
| 15.07.2025 | 32,6621 | 33,6141 | 31,3603 | 31,3603 |
| 16.07.2025 | 31,3603 | 34,4885 | 31,3603 | 34,4885 |
| 17.07.2025 | 35,3629 | 36,3927 | 32,8758 | 34,5274 |
| 20.07.2025 | 34,4302 | 35,6349 | 33,7113 | 34,0028 |
| 21.07.2025 | 33,9639 | 35,2269 | 32,39 | 34,8965 |
| 22.07.2025 | 34,6828 | 34,8771 | 33,109 | 33,6919 |
| 23.07.2025 | 33,6336 | 34,78 | 33,4781 | 33,7502 |
| 24.07.2025 | 34,3719 | 34,6051 | 33,4393 | 34,1776 |
| 27.07.2025 | 34,9743 | 37,5002 | 34,4302 | 37,0921 |
| 28.07.2025 | 37,6945 | 38,8409 | 36,7035 | 38,2191 |
| 29.07.2025 | 38,1608 | 38,5688 | 36,723 | 37,8888 |
| 30.07.2025 | 37,8305 | 39,5598 | 37,5973 | 39,0546 |
| 31.07.2025 | 39,074 | 41,1919 | 37,2087 | 39,3849 |
| 03.08.2025 | 39,3072 | 40,8033 | 39,21 | 39,6375 |
| 04.08.2025 | 39,6375 | 40,4536 | 39,1906 | 39,1906 |
| 05.08.2025 | 39,8512 | 40,0261 | 38,4717 | 39,9872 |
| 06.08.2025 | 39,9872 | 43,9704 | 39,9872 | 43,9704 |
| 07.08.2025 | 44,0093 | 46,438 | 44,0093 | 44,3784 |
| 10.08.2025 | 44,359 | 47,5067 | 44,2619 | 47,1181 |
| 11.08.2025 | 47,0987 | 48,8182 | 47,0987 | 47,5456 |
| 12.08.2025 | 47,5456 | 49,2554 | 47,2152 | 47,7982 |
| 13.08.2025 | 47,7982 | 49,8383 | 47,7787 | 48,6725 |
| 14.08.2025 | 48,6725 | 50,5184 | 48,5171 | 49,4011 |
| 17.08.2025 | 49,4011 | 53,9186 | 49,4011 | 52,7043 |
| 18.08.2025 | 52,8014 | 55,4731 | 50,3726 | 54,6959 |
| 19.08.2025 | 54,6959 | 56,2503 | 53,53 | 53,53 |
| 20.08.2025 | 53,4815 | 58,8248 | 52,85 | 53,6272 |
| 21.08.2025 | 53,8215 | 55,3273 | 52,8014 | 53,2386 |
| 24.08.2025 | 53,7729 | 58,1447 | 53,3843 | 57,8533 |
| 25.08.2025 | 54,793 | 57,1246 | 52,0728 | 52,0728 |
| 26.08.2025 | 50,8584 | 51,1984 | 46,8655 | 46,8655 |
| 27.08.2025 | 42,1828 | 51,5385 | 42,1828 | 42,1828 |
| 28.08.2025 | 38,258 | 40,8422 | 37,9665 | 38,7048 |
| 31.08.2025 | 39,1323 | 42,5714 | 39,0157 | 42,5714 |
| 01.09.2025 | 43,7178 | 46,8266 | 43,7178 | 46,8266 |
| 02.09.2025 | 48,1868 | 50,4212 | 42,144 | 42,144 |
| 03.09.2025 | 42,144 | 45,2722 | 40,8033 | 42,7075 |
| 04.09.2025 | 41,7748 | 43,0183 | 40,9393 | 41,6388 |
| 07.09.2025 | 40,8033 | 40,8033 | 38,7631 | 38,9186 |
| 08.09.2025 | 39,4626 | 42,5326 | 39,3849 | 41,6971 |
| 09.09.2025 | 41,7359 | 42,2994 | 40,6673 | 40,8033 |
| 10.09.2025 | 40,7644 | 41,1142 | 39,4043 | 40,2787 |
| 11.09.2025 | 40,1815 | 44,3007 | 39,5598 | 44,3007 |
| 14.09.2025 | 44,1064 | 46,4769 | 42,7463 | 45,6608 |
| 15.09.2025 | 45,9523 | 49,3526 | 45,9523 | 46,9627 |
| 16.09.2025 | 46,9627 | 48,0313 | 46,6323 | 48,0313 |
| 17.09.2025 | 48,4976 | 52,8014 | 48,4588 | 52,8014 |
| 18.09.2025 | 52,8986 | 54,2101 | 52,2185 | 52,4614 |
| 21.09.2025 | 52,8986 | 53,5786 | 51,6842 | 52,2185 |
| 22.09.2025 | 52,3642 | 53,2386 | 52,1214 | 52,6557 |
| 23.09.2025 | 52,9471 | 57,9018 | 52,2185 | 57,9018 |
| 24.09.2025 | 57,999 | 59,1648 | 57,999 | 58,1447 |
| 25.09.2025 | 58,4847 | 59,7477 | 57,999 | 58,2419 |
| 28.09.2025 | 58,5333 | 59,2619 | 58,1933 | 58,2419 |
| 29.09.2025 | 58,5819 | 59,5534 | 58,2419 | 58,4362 |
| 30.09.2025 | 58,679 | 61,885 | 58,2904 | 59,2134 |
| 01.10.2025 | 59,0191 | 59,7477 | 57,2218 | 57,2218 |
| 02.10.2025 | 56,8332 | 57,4647 | 51,5385 | 51,5385 |
| 05.10.2025 | 48,3811 | 51,8785 | 46,6518 | 50,7127 |
| 06.10.2025 | 50,907 | 52,85 | 50,4698 | 52,85 |
| 07.10.2025 | 53,0929 | 57,2218 | 53,0929 | 54,4044 |
| 08.10.2025 | 55,3759 | 59,8448 | 53,8215 | 59,8448 |
| 09.10.2025 | 59,8448 | 61,7393 | 57,1732 | 57,5618 |
| 12.10.2025 | 55,5702 | 58,8248 | 54,5501 | 56,2988 |
| 13.10.2025 | 55,9588 | 61,885 | 55,8617 | 61,885 |
| 14.10.2025 | 62,8079 | 68,0541 | 62,8079 | 68,0541 |
| 15.10.2025 | 69,1713 | 69,7056 | 61,9822 | 64,751 |
| 16.10.2025 | 65,4796 | 68,0055 | 63,7309 | 65,9653 |
| 19.10.2025 | 65,4796 | 71,2115 | 65,3339 | 68,5884 |
| 20.10.2025 | 68,637 | 72,523 | 68,4427 | 70,1914 |
| 21.10.2025 | 70,4343 | 71,8915 | 69,6571 | 69,9485 |
| 22.10.2025 | 70,3857 | 70,8714 | 69,0256 | 70,3371 |
| 23.10.2025 | 70,92 | 75,389 | 69,8999 | 72,3773 |
| 26.10.2025 | 68,1998 | 68,8799 | 65,1396 | 65,1396 |
| 27.10.2025 | 58,6305 | 61,9336 | 58,6305 | 59,0676 |
| 29.10.2025 | 58,8248 | 62,3708 | 58,8248 | 61,0592 |
| 30.10.2025 | 61,5936 | 63,6337 | 60,5249 | 61,9822 |
| 02.11.2025 | 62,1765 | 66,0139 | 61,3021 | 65,8682 |
| 03.11.2025 | 65,8682 | 72,4259 | 65,8682 | 71,1629 |
| 04.11.2025 | 72,4259 | 72,863 | 68,0055 | 71,8915 |
| 05.11.2025 | 71,8915 | 79,0807 | 69,8999 | 76,7491 |
| 06.11.2025 | 74,8546 | 76,4576 | 69,0742 | 69,0742 |
| 09.11.2025 | 68,7341 | 71,8915 | 67,6655 | 68,5884 |
| 10.11.2025 | 69,1227 | 74,2231 | 68,2484 | 74,2231 |
| 11.11.2025 | 73,0088 | 73,9803 | 72,7659 | 72,7659 |
| 12.11.2025 | 72,6687 | 79,6636 | 72,3287 | 79,6636 |
| 13.11.2025 | 79,6636 | 81,8981 | 79,1778 | 80,2465 |
| 16.11.2025 | 80,6837 | 83,9382 | 80,1979 | 81,4609 |
| 17.11.2025 | 81,8009 | 83,0153 | 81,2666 | 81,2666 |
| 18.11.2025 | 81,7038 | 84,1325 | 80,5865 | 82,2867 |
| 19.11.2025 | 82,7724 | 85,4926 | 81,8981 | 82,1895 |
| 20.11.2025 | 82,5781 | 83,0153 | 81,5095 | 82,7238 |
| 23.11.2025 | 83,1124 | 83,8411 | 82,2867 | 82,2867 |
| 24.11.2025 | 82,821 | 84,7154 | 82,3352 | 84,1811 |
| 25.11.2025 | 84,9583 | 92,5846 | 84,0839 | 92,5846 |
| 26.11.2025 | 91,9532 | 96,1792 | 91,3217 | 95,8392 |
| 27.11.2025 | 95,8392 | 96,6164 | 92,7304 | 96,6164 |
| 30.11.2025 | 96,2278 | 100,1624 | 96,0335 | 96,7135 |
| 01.12.2025 | 96,8593 | 100,2595 | 96,5678 | 98,4137 |
| 02.12.2025 | 97,9279 | 98,8994 | 96,7621 | 96,7621 |
| 03.12.2025 | 96,7621 | 96,9564 | 92,5846 | 92,5846 |
| 04.12.2025 | 90,2044 | 100,551 | 90,1559 | 94,9163 |
| 07.12.2025 | 98,2194 | 98,7051 | 85,4441 | 85,4441 |
| 08.12.2025 | 76,9434 | 76,9434 | 76,9434 | 76,9434 |
| 09.12.2025 | 69,2685 | 73,2031 | 69,2685 | 69,2685 |
| 10.12.2025 | 63,3908 | 76,1662 | 62,3708 | 62,3708 |
| 11.12.2025 | 56,1531 | 63,4394 | 56,1531 | 56,1531 |
| 14.12.2025 | 50,5669 | 52,6557 | 50,5669 | 50,5669 |
| 15.12.2025 | 46,6323 | 55,6188 | 46,1855 | 55,6188 |
| 16.12.2025 | 59,2619 | 60,9621 | 50,0812 | 50,0812 |
| 17.12.2025 | 45,8357 | 50,6155 | 45,0779 | 45,0779 |
| 18.12.2025 | 41,9691 | 43,2321 | 40,5701 | 40,5701 |
| 21.12.2025 | 38,0831 | 44,6116 | 36,5287 | 36,5287 |
| 22.12.2025 | 34,9354 | 35,9458 | 32,8952 | 34,3914 |
| 23.12.2025 | 34,4302 | 36,3344 | 30,9522 | 30,9522 |
| 24.12.2025 | 27,8628 | 30,3887 | 27,8628 | 27,8628 |
| 25.12.2025 | 27,9794 | 30,6413 | 26,5804 | 30,6413 |
| 28.12.2025 | 30,6996 | 33,6919 | 27,5908 | 27,5908 |
| 29.12.2025 | 25,0649 | 25,6284 | 24,8317 | 24,8317 |
| 30.12.2025 | 22,3641 | 25,6478 | 22,3641 | 22,3641 |