SMRVA
SÜMER VARLIK YÖNETİM A.Ş.
18:10:01
15.85 ₺
+1.440 (%+9.99)
Önceki Kapanış: 14.41·
Volatilite: 11.450
Düşük₺14.2
Yüksek₺15.85
Piyasa Verileri
Spot Piyasa
A:15.85
S:—
Önceki haftaya göre (WoW)
+2.86%
Önceki aya göre (MoM)
-1.58%
Yılbaşından bugüne (YTD)
-29.13%
Önceki yıla göre (YoY)
-61.67%
SMRVA: SÜMER VARLIK YÖNETİM A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 14,7554
KAPANIŞ 14,689
En Düşük
DÜŞÜK 10,1231
En Yüksek
YÜKSEK 24,0739
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 20,4017 | 21,3343 | 20,1296 | 20,1296 |
| 04.01.2026 | 19,4301 | 21,4703 | 18,8472 | 19,605 |
| 05.01.2026 | 19,9742 | 21,14 | 19,6244 | 20,1102 |
| 06.01.2026 | 20,4017 | 20,4211 | 18,4198 | 18,4198 |
| 07.01.2026 | 18,2158 | 20,2462 | 17,8466 | 20,2462 |
| 08.01.2026 | 20,2462 | 22,2669 | 19,5273 | 22,2669 |
| 11.01.2026 | 22,3447 | 24,0739 | 20,0519 | 20,0519 |
| 12.01.2026 | 18,0506 | 19,0804 | 18,0506 | 18,0506 |
| 13.01.2026 | 16,9528 | 17,7883 | 16,2533 | 16,2533 |
| 14.01.2026 | 16,3602 | 17,8757 | 14,6309 | 14,6309 |
| 15.01.2026 | 13,1736 | 13,4359 | 13,1736 | 13,1736 |
| 18.01.2026 | 13,1445 | 13,6497 | 12,1924 | 12,921 |
| 19.01.2026 | 12,9988 | 13,2416 | 11,9204 | 12,1633 |
| 20.01.2026 | 12,3381 | 12,445 | 11,5318 | 11,8524 |
| 21.01.2026 | 11,8718 | 12,7559 | 11,8524 | 12,2799 |
| 22.01.2026 | 12,3576 | 13,5039 | 11,9787 | 12,9308 |
| 25.01.2026 | 12,9502 | 14,2229 | 12,853 | 14,2229 |
| 26.01.2026 | 14,6698 | 15,6413 | 14,1743 | 15,6413 |
| 27.01.2026 | 16,127 | 16,7002 | 14,0869 | 14,0869 |
| 28.01.2026 | 14,0869 | 14,6503 | 13,2028 | 13,2708 |
| 29.01.2026 | 13,3096 | 13,8731 | 13,2708 | 13,4068 |
| 01.02.2026 | 13,4068 | 14,0577 | 13,0765 | 13,5428 |
| 02.02.2026 | 13,5428 | 13,6983 | 13,1445 | 13,2125 |
| 03.02.2026 | 13,2125 | 13,7857 | 13,0279 | 13,4068 |
| 04.02.2026 | 13,5914 | 13,5914 | 12,853 | 12,9502 |
| 05.02.2026 | 12,9405 | 13,5817 | 12,513 | 12,6587 |
| 08.02.2026 | 12,6685 | 12,9793 | 12,6393 | 12,8725 |
| 09.02.2026 | 12,9696 | 13,1542 | 12,7559 | 12,9696 |
| 10.02.2026 | 13,0473 | 13,0571 | 12,3867 | 12,5033 |
| 11.02.2026 | 12,4742 | 12,6296 | 12,1924 | 12,513 |
| 12.02.2026 | 12,513 | 12,8919 | 12,377 | 12,4742 |
| 15.02.2026 | 12,4839 | 13,0959 | 12,4839 | 12,9405 |
| 16.02.2026 | 13,0571 | 13,6497 | 12,7365 | 13,3582 |
| 17.02.2026 | 13,4457 | 14,0674 | 13,1153 | 13,1153 |
| 18.02.2026 | 13,1639 | 13,3291 | 12,4839 | 12,5422 |
| 19.02.2026 | 12,6296 | 12,717 | 12,3964 | 12,5907 |
| 22.02.2026 | 12,7656 | 13,1834 | 12,5713 | 12,7947 |
| 23.02.2026 | 12,7947 | 12,7947 | 12,1924 | 12,309 |
| 24.02.2026 | 12,3867 | 12,6102 | 11,7261 | 11,7747 |
| 25.02.2026 | 11,8524 | 11,8524 | 11,5609 | 11,6192 |
| 26.02.2026 | 11,5998 | 11,7261 | 11,0752 | 11,2306 |
| 01.03.2026 | 10,1231 | 10,7546 | 10,1231 | 10,7546 |
| 02.03.2026 | 10,7546 | 11,1238 | 10,4146 | 10,434 |
| 03.03.2026 | 10,434 | 10,7837 | 10,3368 | 10,6769 |
| 04.03.2026 | 10,774 | 11,5804 | 10,7643 | 11,2501 |
| 05.03.2026 | 11,2501 | 11,2695 | 10,5894 | 10,5894 |
| 08.03.2026 | 10,4437 | 10,7837 | 10,2591 | 10,6477 |
| 09.03.2026 | 10,7837 | 11,6969 | 10,7837 | 11,3958 |
| 10.03.2026 | 11,3958 | 12,3673 | 11,2209 | 11,969 |
| 11.03.2026 | 11,9398 | 12,0758 | 11,5998 | 11,7747 |
| 12.03.2026 | 11,6775 | 11,7067 | 11,2889 | 11,5026 |
| 15.03.2026 | 11,5026 | 11,7261 | 11,2889 | 11,3472 |
| 16.03.2026 | 11,3472 | 11,6095 | 11,3472 | 11,5609 |
| 17.03.2026 | 11,5415 | 12,2313 | 11,4735 | 11,833 |
| 18.03.2026 | 11,7261 | 11,7747 | 11,4832 | 11,765 |
| 22.03.2026 | 11,7067 | 11,7455 | 11,0655 | 11,6872 |
| 23.03.2026 | 11,6872 | 11,7747 | 11,2792 | 11,3181 |
| 24.03.2026 | 11,4929 | 11,9884 | 11,4152 | 11,8621 |
| 25.03.2026 | 11,8621 | 12,2216 | 11,4249 | 11,4444 |
| 26.03.2026 | 11,3666 | 11,5221 | 11,046 | 11,046 |
| 29.03.2026 | 11,0363 | 11,0849 | 10,7934 | 10,7934 |
| 30.03.2026 | 10,8129 | 11,3278 | 10,8129 | 10,9003 |
| 31.03.2026 | 10,9877 | 11,9884 | 10,9877 | 11,9884 |
| 01.04.2026 | 12,241 | 12,9502 | 11,6289 | 11,7552 |
| 02.04.2026 | 11,7552 | 11,765 | 11,3083 | 11,3181 |
| 05.04.2026 | 11,3278 | 11,6969 | 11,1238 | 11,5512 |
| 06.04.2026 | 11,5026 | 11,6969 | 11,0752 | 11,2986 |
| 07.04.2026 | 11,7552 | 12,1827 | 11,6581 | 12,0467 |
| 08.04.2026 | 12,5324 | 13,2514 | 12,3576 | 13,2514 |
| 09.04.2026 | 13,844 | 14,5726 | 13,7954 | 14,5726 |
| 12.04.2026 | 15,3498 | 16,0299 | 13,8634 | 16,0299 |
| 13.04.2026 | 16,6905 | 17,6329 | 16,6613 | 17,6329 |
| 14.04.2026 | 18,2546 | 19,3913 | 18,1186 | 19,3913 |
| 15.04.2026 | 20,2656 | 21,0623 | 18,4586 | 19,2456 |
| 16.04.2026 | 18,4586 | 20,0325 | 17,6426 | 18,9638 |
| 19.04.2026 | 18,8472 | 20,8485 | 18,2449 | 20,8485 |
| 20.04.2026 | 21,3926 | 22,9276 | 18,7695 | 18,7695 |
| 21.04.2026 | 16,8945 | 19,4204 | 16,8945 | 17,6523 |
| 23.04.2026 | 17,6523 | 18,3712 | 17,1374 | 17,1471 |
| 26.04.2026 | 17,1471 | 17,2928 | 15,9133 | 15,9327 |
| 27.04.2026 | 15,9327 | 17,526 | 15,9327 | 17,526 |
| 28.04.2026 | 18,0305 | 19,2754 | 17,7835 | 19,2754 |
| 29.04.2026 | 19,9175 | 21,2019 | 19,7595 | 21,2019 |
| 03.05.2026 | 21,8342 | 22,6246 | 19,7101 | 20,6882 |
| 04.05.2026 | 20,6486 | 20,7277 | 18,8901 | 19,1173 |
| 05.05.2026 | 19,1272 | 20,0361 | 18,3368 | 18,5739 |
| 06.05.2026 | 18,7814 | 18,9197 | 18,1096 | 18,6529 |
| 07.05.2026 | 18,5739 | 20,0954 | 18,0305 | 18,9888 |
| 10.05.2026 | 19,1667 | 19,3346 | 18,2775 | 18,3763 |
| 11.05.2026 | 18,3763 | 18,9691 | 17,7242 | 17,7934 |
| 12.05.2026 | 17,7835 | 18,1194 | 16,8943 | 16,9931 |
| 13.05.2026 | 17,1413 | 18,6925 | 17,0425 | 18,6925 |
| 14.05.2026 | 19,6607 | 19,6607 | 17,576 | 17,6847 |
| 17.05.2026 | 17,3883 | 18,811 | 17,1907 | 17,9416 |
| 19.05.2026 | 18,2775 | 18,3763 | 16,9536 | 16,9931 |
| 20.05.2026 | 17,003 | 17,3785 | 15,3037 | 15,3037 |
| 21.05.2026 | 15,0567 | 16,1731 | 14,7603 | 15,9854 |
| 24.05.2026 | 15,9558 | 16,7066 | 15,8076 | 16,351 |
| 25.05.2026 | 16,2423 | 16,3213 | 15,8767 | 16,104 |
| 31.05.2026 | 16,1138 | 16,6968 | 16,1138 | 16,3114 |
| 01.06.2026 | 16,4596 | 17,1413 | 16,1237 | 16,7363 |
| 02.06.2026 | 16,7363 | 17,5069 | 16,3016 | 16,3312 |
| 03.06.2026 | 16,3312 | 16,5387 | 15,5606 | 15,9064 |
| 04.06.2026 | 15,9064 | 16,0348 | 15,3729 | 15,4618 |
| 07.06.2026 | 15,6 | 15,6 | 14,86 | 14,92 |
| 08.06.2026 | 14,85 | 15,01 | 14,25 | 14,29 |
| 09.06.2026 | 14,27 | 15,1 | 13,87 | 13,99 |
| 10.06.2026 | 13,99 | 14,4 | 13,63 | 14,01 |
| 11.06.2026 | 14,15 | 15,41 | 14,15 | 15,41 |
| 14.06.2026 | 15,88 | 15,98 | 14,7 | 14,75 |
| 15.06.2026 | 14,89 | 15,14 | 14,55 | 14,64 |
| 16.06.2026 | 14,84 | 14,84 | 14,24 | 14,25 |
| 17.06.2026 | 14,28 | 14,47 | 14,1 | 14,41 |
| 18.06.2026 | 14,41 | 15,85 | 14,2 | 15,85 |