SUMAS
SUMAŞ SUNİ TAHTA VE MOBİLYA SANAYİİ A.Ş. (SUMAS)
195.500
₺
-5.700 (%-2.83)
SUMAS: SUMAŞ SUNİ TAHTA VE MOBİLYA SANAYİİ A.Ş. Arşiv
SUMAŞ SUNİ TAHTA VE MOBİLYA SANAYİİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 304,9185
KAPANIŞ 304,1856
En Düşük
DÜŞÜK 245
En Yüksek
YÜKSEK 385,8903
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 328,8133 | 328,8133 | 327,5725 | 328,5651 |
| 02.01.2025 | 327,5725 | 327,5725 | 317,8942 | 321,3684 |
| 05.01.2025 | 321,3684 | 322,6092 | 321,3684 | 322,6092 |
| 06.01.2025 | 330,5504 | 330,5504 | 322,8574 | 322,8574 |
| 07.01.2025 | 320,624 | 320,624 | 316,1571 | 319,135 |
| 08.01.2025 | 323,6019 | 350,8996 | 322,6092 | 350,8996 |
| 09.01.2025 | 340,2287 | 385,8903 | 340,2287 | 372,9859 |
| 12.01.2025 | 350,8996 | 358,5926 | 350,8996 | 356,6073 |
| 13.01.2025 | 357,5999 | 357,5999 | 344,6956 | 347,6735 |
| 14.01.2025 | 354,3738 | 357,3518 | 354,3738 | 356,3591 |
| 15.01.2025 | 349,6588 | 355,3665 | 349,6588 | 355,3665 |
| 16.01.2025 | 373,7304 | 373,7304 | 362,0668 | 362,0668 |
| 19.01.2025 | 362,0668 | 362,0668 | 340,9732 | 351,1477 |
| 20.01.2025 | 347,4253 | 347,4253 | 322,8574 | 335,7618 |
| 21.01.2025 | 326,3317 | 333,7765 | 326,3317 | 333,7765 |
| 22.01.2025 | 337,4989 | 338,2434 | 334,2728 | 338,2434 |
| 23.01.2025 | 334,2728 | 337,9952 | 332,5357 | 336,5063 |
| 26.01.2025 | 338,4915 | 338,4915 | 332,5357 | 332,5357 |
| 27.01.2025 | 327,8206 | 328,0688 | 327,8206 | 328,0688 |
| 28.01.2025 | 336,2581 | 336,2581 | 316,4052 | 316,4052 |
| 29.01.2025 | 317,8942 | 317,8942 | 315,9089 | 317,3979 |
| 30.01.2025 | 318,6387 | 318,6387 | 310,9457 | 313,1791 |
| 02.02.2025 | 309,4567 | 309,4567 | 309,2085 | 309,2085 |
| 03.02.2025 | 301,5156 | 318,8868 | 301,5156 | 318,8868 |
| 04.02.2025 | 321,1203 | 321,6166 | 315,6607 | 315,6607 |
| 05.02.2025 | 312,6828 | 318,3905 | 312,6828 | 318,3905 |
| 06.02.2025 | 314,4199 | 324,0982 | 314,4199 | 324,0982 |
| 09.02.2025 | 324,0982 | 324,0982 | 314,1718 | 322,1129 |
| 10.02.2025 | 324,0982 | 324,0982 | 317,646 | 318,1423 |
| 11.02.2025 | 318,1423 | 318,1423 | 312,6828 | 312,6828 |
| 12.02.2025 | 312,6828 | 315,6607 | 307,9677 | 312,4346 |
| 13.02.2025 | 312,4346 | 314,6681 | 312,4346 | 313,4273 |
| 16.02.2025 | 308,9604 | 337,4989 | 308,9604 | 327,5725 |
| 17.02.2025 | 327,5725 | 327,5725 | 316,1571 | 316,1571 |
| 18.02.2025 | 317,646 | 323,6019 | 317,3979 | 323,1056 |
| 19.02.2025 | 322,6092 | 322,6092 | 316,1571 | 316,1571 |
| 20.02.2025 | 322,8574 | 322,8574 | 311,1938 | 311,1938 |
| 23.02.2025 | 316,4052 | 316,4052 | 297,7931 | 308,2159 |
| 24.02.2025 | 317,646 | 317,646 | 306,7269 | 306,7269 |
| 25.02.2025 | 306,7269 | 312,4346 | 306,7269 | 312,4346 |
| 26.02.2025 | 303,2527 | 314,6681 | 303,2527 | 314,6681 |
| 27.02.2025 | 314,6681 | 317,8942 | 314,6681 | 316,9015 |
| 02.03.2025 | 317,646 | 322,6092 | 317,646 | 322,6092 |
| 03.03.2025 | 325,0908 | 325,0908 | 315,9089 | 315,9089 |
| 04.03.2025 | 315,9089 | 315,9089 | 311,6902 | 311,6902 |
| 05.03.2025 | 310,6975 | 310,6975 | 307,7196 | 307,7196 |
| 06.03.2025 | 308,9604 | 320,3758 | 308,9604 | 320,3758 |
| 09.03.2025 | 320,3758 | 332,7838 | 320,3758 | 328,0688 |
| 10.03.2025 | 332,5357 | 332,5357 | 327,5725 | 332,5357 |
| 11.03.2025 | 332,5357 | 336,5063 | 332,5357 | 335,0173 |
| 12.03.2025 | 336,5063 | 336,5063 | 324,8427 | 326,0835 |
| 13.03.2025 | 332,5357 | 332,5357 | 332,5357 | 332,5357 |
| 16.03.2025 | 332,5357 | 332,5357 | 331,543 | 331,543 |
| 17.03.2025 | 323,6019 | 328,8133 | 323,6019 | 327,3243 |
| 18.03.2025 | 306,4788 | 309,7049 | 306,4788 | 307,7196 |
| 19.03.2025 | 305,238 | 325,5872 | 305,238 | 315,1644 |
| 20.03.2025 | 312,6828 | 312,6828 | 283,648 | 290,8446 |
| 23.03.2025 | 307,7196 | 307,7196 | 297,7931 | 298,0413 |
| 24.03.2025 | 309,953 | 309,953 | 308,4641 | 308,4641 |
| 25.03.2025 | 338,9879 | 338,9879 | 332,5357 | 332,5357 |
| 26.03.2025 | 319,8795 | 329,0614 | 319,8795 | 329,0614 |
| 27.03.2025 | 332,5357 | 335,5136 | 332,5357 | 335,5136 |
| 01.04.2025 | 327,5725 | 350,4033 | 327,5725 | 350,4033 |
| 02.04.2025 | 362,315 | 367,2782 | 362,315 | 367,2782 |
| 03.04.2025 | 369,2635 | 369,2635 | 367,2782 | 368,2709 |
| 06.04.2025 | 357,3518 | 357,3518 | 352,3886 | 352,3886 |
| 07.04.2025 | 349,4106 | 349,4106 | 340,725 | 341,4695 |
| 08.04.2025 | 340,9732 | 341,2213 | 340,9732 | 341,2213 |
| 09.04.2025 | 341,2213 | 356,111 | 341,2213 | 352,3886 |
| 10.04.2025 | 352,6367 | 352,6367 | 347,6735 | 351,1477 |
| 13.04.2025 | 351,1477 | 351,1477 | 349,4106 | 349,4106 |
| 14.04.2025 | 346,4327 | 346,4327 | 337,7471 | 337,7471 |
| 15.04.2025 | 337,7471 | 337,7471 | 331,0467 | 332,0394 |
| 16.04.2025 | 333,5283 | 333,5283 | 333,2802 | 333,5283 |
| 17.04.2025 | 333,5283 | 333,5283 | 322,6092 | 324,0982 |
| 20.04.2025 | 327,5725 | 342,4621 | 327,5725 | 339,9805 |
| 21.04.2025 | 339,9805 | 339,9805 | 336,5063 | 336,5063 |
| 23.04.2025 | 327,8206 | 327,8206 | 322,6092 | 322,6092 |
| 24.04.2025 | 324,5945 | 327,3243 | 324,5945 | 327,3243 |
| 27.04.2025 | 327,5725 | 327,5725 | 315,6607 | 315,6607 |
| 28.04.2025 | 314,6681 | 314,6681 | 307,9677 | 311,1938 |
| 29.04.2025 | 311,6902 | 342,214 | 299,0339 | 332,0394 |
| 01.05.2025 | 332,0394 | 341,9658 | 329,3096 | 329,3096 |
| 04.05.2025 | 328,5651 | 337,4989 | 328,5651 | 336,5063 |
| 05.05.2025 | 341,4695 | 341,4695 | 334,521 | 334,521 |
| 06.05.2025 | 334,521 | 334,521 | 318,8868 | 321,1203 |
| 07.05.2025 | 325,0908 | 325,0908 | 317,646 | 322,1129 |
| 08.05.2025 | 322,1129 | 329,3096 | 322,1129 | 329,3096 |
| 11.05.2025 | 336,2581 | 336,2581 | 324,0982 | 324,0982 |
| 12.05.2025 | 324,0982 | 324,0982 | 317,646 | 317,646 |
| 13.05.2025 | 310,6975 | 316,4052 | 307,7196 | 316,4052 |
| 14.05.2025 | 316,1571 | 316,1571 | 307,7196 | 307,9677 |
| 15.05.2025 | 312,1865 | 312,1865 | 307,4714 | 307,4714 |
| 19.05.2025 | 303,749 | 303,749 | 297,545 | 297,545 |
| 20.05.2025 | 297,2968 | 297,2968 | 292,3336 | 292,3336 |
| 21.05.2025 | 294,0707 | 294,0707 | 287,1222 | 287,8667 |
| 22.05.2025 | 286,8741 | 295,8079 | 286,8741 | 293,8226 |
| 25.05.2025 | 295,5597 | 295,5597 | 283,3998 | 283,3998 |
| 26.05.2025 | 282,4072 | 282,4072 | 269,2546 | 270,9918 |
| 27.05.2025 | 273,5 | 273,5 | 264,25 | 268 |
| 28.05.2025 | 269 | 269 | 262 | 262 |
| 29.05.2025 | 262,25 | 262,25 | 259,5 | 259,5 |
| 01.06.2025 | 254 | 255 | 254 | 255 |
| 02.06.2025 | 252,5 | 255 | 249,8 | 250 |
| 03.06.2025 | 245 | 253,5 | 245 | 253,5 |
| 04.06.2025 | 245 | 245,2 | 245 | 245,2 |
| 09.06.2025 | 250 | 266 | 250 | 265,75 |
| 10.06.2025 | 266 | 271,75 | 266 | 271,75 |
| 11.06.2025 | 271,75 | 271,75 | 267 | 269,25 |
| 12.06.2025 | 252,25 | 259,75 | 252,25 | 259,75 |
| 15.06.2025 | 259,75 | 259,75 | 259,25 | 259,25 |
| 16.06.2025 | 255 | 255 | 250 | 250 |
| 17.06.2025 | 245 | 249,3 | 245 | 249,3 |
| 18.06.2025 | 255 | 256,25 | 254,75 | 254,75 |
| 19.06.2025 | 260 | 260 | 252 | 252 |
| 22.06.2025 | 256 | 256 | 256 | 256 |
| 23.06.2025 | 271,75 | 272 | 271,75 | 272 |
| 24.06.2025 | 280 | 280 | 276,5 | 276,5 |
| 25.06.2025 | 276,25 | 280 | 276,25 | 279 |
| 26.06.2025 | 270 | 272,25 | 270 | 272,25 |
| 29.06.2025 | 280 | 285 | 280 | 282 |
| 30.06.2025 | 282,75 | 282,75 | 279 | 279 |
| 01.07.2025 | 289 | 289 | 283,25 | 283,25 |
| 02.07.2025 | 289,25 | 289,25 | 266,75 | 266,75 |
| 03.07.2025 | 275,75 | 285 | 274,75 | 276,5 |
| 06.07.2025 | 299,75 | 299,75 | 278,25 | 278,25 |
| 07.07.2025 | 282 | 286,25 | 282 | 286,25 |
| 08.07.2025 | 292 | 305 | 292 | 305 |
| 09.07.2025 | 304,75 | 304,75 | 297 | 297 |
| 10.07.2025 | 293 | 299 | 293 | 299 |
| 13.07.2025 | 298 | 298 | 286,5 | 288 |
| 15.07.2025 | 300 | 300 | 278,75 | 278,75 |
| 16.07.2025 | 290 | 290 | 289,5 | 290 |
| 17.07.2025 | 291,75 | 291,75 | 284 | 288 |
| 20.07.2025 | 288 | 288 | 284 | 288 |
| 21.07.2025 | 289,75 | 294,75 | 289,75 | 294 |
| 22.07.2025 | 291 | 300 | 291 | 299 |
| 23.07.2025 | 283,5 | 300 | 283,5 | 296,5 |
| 24.07.2025 | 290,25 | 307,75 | 290,25 | 292 |
| 27.07.2025 | 295 | 298,5 | 295 | 298,25 |
| 28.07.2025 | 295 | 299,75 | 295 | 298,5 |
| 29.07.2025 | 300 | 300 | 295 | 295 |
| 30.07.2025 | 290 | 303,75 | 290 | 303,75 |
| 31.07.2025 | 334 | 334 | 312,25 | 318 |
| 03.08.2025 | 324,75 | 324,75 | 318 | 318 |
| 04.08.2025 | 310,25 | 310,25 | 310 | 310 |
| 05.08.2025 | 309,25 | 310,25 | 309,25 | 310,25 |
| 06.08.2025 | 310,25 | 313 | 305 | 308,25 |
| 07.08.2025 | 310 | 310 | 309,5 | 309,5 |
| 10.08.2025 | 310,25 | 310,25 | 309,5 | 310 |
| 11.08.2025 | 312,25 | 320 | 312,25 | 320 |
| 12.08.2025 | 320 | 320 | 310,25 | 310,25 |
| 13.08.2025 | 310 | 310 | 305 | 305 |
| 14.08.2025 | 310 | 311 | 310 | 311 |
| 17.08.2025 | 310,75 | 318,5 | 310,75 | 318,5 |
| 18.08.2025 | 318,5 | 318,5 | 310,75 | 310,75 |
| 19.08.2025 | 315 | 315 | 305,25 | 312,75 |
| 20.08.2025 | 312,75 | 312,75 | 309,25 | 310 |
| 21.08.2025 | 315 | 315 | 310,25 | 310,25 |
| 24.08.2025 | 314,75 | 314,75 | 310,25 | 314,25 |
| 25.08.2025 | 314,25 | 314,25 | 311 | 311 |
| 26.08.2025 | 313,5 | 313,5 | 308,75 | 308,75 |
| 27.08.2025 | 308 | 308 | 304 | 304 |
| 28.08.2025 | 304 | 304 | 300 | 300 |
| 31.08.2025 | 300,25 | 309 | 300,25 | 309 |
| 01.09.2025 | 309 | 312 | 301,25 | 301,25 |
| 02.09.2025 | 302,25 | 305,25 | 302,25 | 305,25 |
| 03.09.2025 | 305,75 | 305,75 | 305 | 305,5 |
| 04.09.2025 | 305,5 | 305,5 | 296,25 | 305 |
| 07.09.2025 | 302,5 | 302,5 | 299 | 299 |
| 08.09.2025 | 305 | 305 | 300 | 300 |
| 09.09.2025 | 302 | 302 | 299 | 299 |
| 10.09.2025 | 291 | 300 | 291 | 297,5 |
| 11.09.2025 | 298,75 | 300 | 295 | 295 |
| 14.09.2025 | 309,75 | 312,5 | 309,75 | 311,75 |
| 15.09.2025 | 311,75 | 311,75 | 305,5 | 310 |
| 16.09.2025 | 323 | 323 | 318,75 | 318,75 |
| 17.09.2025 | 317 | 318,5 | 317 | 318,25 |
| 18.09.2025 | 320 | 320 | 320 | 320 |
| 21.09.2025 | 317,5 | 317,5 | 310,5 | 312 |
| 22.09.2025 | 312 | 312 | 310 | 310 |
| 23.09.2025 | 313,25 | 317 | 313,25 | 313,25 |
| 24.09.2025 | 315,25 | 319,5 | 315,25 | 319,25 |
| 25.09.2025 | 317,75 | 317,75 | 303,25 | 309,5 |
| 28.09.2025 | 308 | 308 | 300 | 303,75 |
| 29.09.2025 | 301 | 310 | 301 | 306 |
| 30.09.2025 | 304,75 | 306 | 304,75 | 306 |
| 01.10.2025 | 300 | 314,75 | 300 | 314,75 |
| 02.10.2025 | 312 | 314,75 | 310 | 310 |
| 05.10.2025 | 293,5 | 312,5 | 293,5 | 305,75 |
| 06.10.2025 | 305,75 | 310,5 | 305,75 | 310 |
| 07.10.2025 | 310 | 310 | 300 | 300 |
| 08.10.2025 | 293,25 | 309,75 | 293,25 | 308 |
| 09.10.2025 | 300 | 308,75 | 300 | 305 |
| 12.10.2025 | 305 | 305 | 300,75 | 300,75 |
| 13.10.2025 | 300,25 | 300,25 | 297,5 | 297,5 |
| 14.10.2025 | 300 | 300 | 294,5 | 294,5 |
| 15.10.2025 | 300 | 303 | 294,75 | 294,75 |
| 16.10.2025 | 300 | 300 | 297 | 297,5 |
| 19.10.2025 | 296,75 | 296,75 | 288 | 290 |
| 20.10.2025 | 290,25 | 290,25 | 273,5 | 290,25 |
| 21.10.2025 | 289 | 299,75 | 289 | 291 |
| 22.10.2025 | 291,5 | 292 | 289 | 290 |
| 23.10.2025 | 273,5 | 300 | 273,5 | 290,5 |
| 26.10.2025 | 289 | 289 | 286 | 286 |
| 27.10.2025 | 295 | 295 | 293 | 293 |
| 29.10.2025 | 292 | 292 | 280 | 285 |
| 30.10.2025 | 285 | 285,75 | 285 | 285,75 |
| 02.11.2025 | 285,5 | 289,75 | 285 | 289,75 |
| 03.11.2025 | 287,25 | 287,25 | 287 | 287 |
| 04.11.2025 | 292 | 295,25 | 292 | 295,25 |
| 05.11.2025 | 295,25 | 295,25 | 289 | 289 |
| 06.11.2025 | 295 | 295 | 285 | 287,25 |
| 09.11.2025 | 291 | 291 | 280,25 | 287,25 |
| 10.11.2025 | 287,25 | 287,25 | 279 | 279 |
| 11.11.2025 | 279 | 279 | 272 | 272 |
| 12.11.2025 | 275 | 275 | 275 | 275 |
| 13.11.2025 | 285 | 285 | 260 | 267,75 |
| 16.11.2025 | 294,5 | 294,5 | 283,75 | 283,75 |
| 17.11.2025 | 276 | 283,5 | 276 | 283,25 |
| 18.11.2025 | 286 | 286 | 280 | 284 |
| 19.11.2025 | 280 | 284 | 280 | 280 |
| 20.11.2025 | 283 | 283,5 | 281,75 | 283,5 |
| 23.11.2025 | 283,5 | 283,5 | 279,5 | 279,5 |
| 24.11.2025 | 285,75 | 285,75 | 280 | 280 |
| 25.11.2025 | 280 | 280 | 266,25 | 273,5 |
| 26.11.2025 | 270 | 270 | 266 | 270 |
| 27.11.2025 | 269,75 | 269,75 | 265 | 265 |
| 30.11.2025 | 265 | 275 | 265 | 271 |
| 01.12.2025 | 276,5 | 277 | 265 | 265 |
| 02.12.2025 | 259 | 268 | 259 | 268 |
| 03.12.2025 | 268 | 274,25 | 268 | 274,25 |
| 04.12.2025 | 279,75 | 285 | 277,75 | 285 |
| 07.12.2025 | 292,75 | 294 | 292,75 | 292,75 |
| 08.12.2025 | 294,25 | 294,5 | 290 | 290 |
| 09.12.2025 | 272,75 | 307,75 | 272,75 | 307,75 |
| 10.12.2025 | 298,5 | 308 | 298,5 | 308 |
| 11.12.2025 | 305 | 308 | 300,75 | 300,75 |
| 14.12.2025 | 300,75 | 300,75 | 300 | 300 |
| 15.12.2025 | 298,75 | 298,75 | 286,5 | 286,5 |
| 16.12.2025 | 300 | 300 | 298,75 | 298,75 |
| 17.12.2025 | 299,75 | 299,75 | 281 | 289,25 |
| 18.12.2025 | 280 | 294 | 280 | 294 |
| 21.12.2025 | 290 | 290 | 283,25 | 284,5 |
| 22.12.2025 | 289 | 289 | 277 | 277 |
| 23.12.2025 | 269,75 | 280 | 269,75 | 277 |
| 24.12.2025 | 276,5 | 283,75 | 276,5 | 276,5 |
| 25.12.2025 | 272,5 | 274 | 272,5 | 274 |
| 28.12.2025 | 270 | 274 | 270 | 273,5 |
| 29.12.2025 | 274,5 | 274,5 | 270 | 270 |
| 30.12.2025 | 280,75 | 280,75 | 280,5 | 280,75 |