SUMAS
SUMAŞ SUNİ TAHTA VE MOBİLYA SANAYİİ A.Ş.
13:55:08
399 ₺
-20.000 (%-4.77)
Önceki Kapanış: 419·
Volatilite: 4.120
Düşük₺399
Yüksek₺416.25
Piyasa Verileri
Önceki haftaya göre (WoW)
+4.72%
Önceki aya göre (MoM)
+8.13%
Yılbaşından bugüne (YTD)
+42.12%
Önceki yıla göre (YoY)
+60.05%
SUMAS: SUMAŞ SUNİ TAHTA VE MOBİLYA SANAYİİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,8008
KAPANIŞ 5,7646
En Düşük
DÜŞÜK 3,2098
En Yüksek
YÜKSEK 8,5366
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 08.02.2018 | 8,5366 | 8,5366 | 8,5366 | 8,5366 |
| 11.02.2018 | 8,5366 | 8,5366 | 8,5366 | 8,5366 |
| 12.02.2018 | 7,2562 | 7,2562 | 6,8292 | 6,8292 |
| 13.02.2018 | 6,7439 | 6,7439 | 6,5732 | 6,5732 |
| 14.02.2018 | 6,3171 | 6,3171 | 6,3171 | 6,3171 |
| 15.02.2018 | 6,2744 | 6,2744 | 6,2744 | 6,2744 |
| 18.02.2018 | 5,9842 | 5,9842 | 5,967 | 5,967 |
| 19.02.2018 | 5,9586 | 5,9586 | 5,9586 | 5,9586 |
| 20.02.2018 | 5,9586 | 5,9756 | 5,9586 | 5,9756 |
| 22.02.2018 | 5,9756 | 5,9756 | 5,9756 | 5,9756 |
| 25.02.2018 | 5,9756 | 5,9756 | 5,9756 | 5,9756 |
| 26.02.2018 | 5,9842 | 5,9842 | 5,9842 | 5,9842 |
| 27.02.2018 | 5,9756 | 5,9756 | 5,967 | 5,9756 |
| 28.02.2018 | 5,9756 | 5,9756 | 5,967 | 5,967 |
| 01.03.2018 | 5,967 | 5,967 | 5,9244 | 5,9244 |
| 04.03.2018 | 5,9073 | 5,9073 | 5,9073 | 5,9073 |
| 05.03.2018 | 5,8476 | 5,8476 | 5,7878 | 5,7878 |
| 06.03.2018 | 5,7622 | 5,7622 | 5,7196 | 5,7196 |
| 07.03.2018 | 5,6342 | 5,6342 | 5,2073 | 5,2073 |
| 08.03.2018 | 5,1134 | 5,1134 | 5,1134 | 5,1134 |
| 11.03.2018 | 5,0793 | 5,0793 | 5,0793 | 5,0793 |
| 12.03.2018 | 4,6867 | 4,6867 | 4,0805 | 4,0805 |
| 13.03.2018 | 4,6867 | 4,6867 | 4,678 | 4,678 |
| 14.03.2018 | 4,678 | 4,678 | 4,0805 | 4,0805 |
| 15.03.2018 | 4,0122 | 4,0122 | 3,978 | 3,978 |
| 18.03.2018 | 4,0122 | 4,0122 | 3,2098 | 3,978 |
| 19.03.2018 | 3,9695 | 4,0037 | 3,9525 | 4,0037 |
| 20.03.2018 | 4,0122 | 4,0122 | 4,0122 | 4,0122 |
| 21.03.2018 | 4,0122 | 4,0122 | 3,8414 | 3,8414 |
| 22.03.2018 | 3,8841 | 3,9952 | 3,8841 | 3,9952 |
| 25.03.2018 | 4,0207 | 4,2596 | 4,0207 | 4,2426 |
| 26.03.2018 | 4,2684 | 4,2684 | 4,2684 | 4,2684 |
| 27.03.2018 | 4,2684 | 4,2684 | 4,1829 | 4,1829 |
| 28.03.2018 | 4,2684 | 4,2684 | 4,2426 | 4,2684 |
| 29.03.2018 | 3,4147 | 4,0719 | 3,4147 | 4,0719 |
| 01.04.2018 | 4,0805 | 4,2596 | 4,0122 | 4,2596 |
| 02.04.2018 | 4,1403 | 4,1403 | 4,123 | 4,123 |
| 03.04.2018 | 4,2258 | 4,2258 | 3,7816 | 4,1745 |
| 04.04.2018 | 4,0891 | 4,0891 | 4,0891 | 4,0891 |
| 05.04.2018 | 4,0549 | 4,0549 | 4,0549 | 4,0549 |
| 08.04.2018 | 4,1829 | 4,1829 | 3,8671 | 3,978 |
| 09.04.2018 | 3,9695 | 3,9695 | 3,4658 | 3,4658 |
| 10.04.2018 | 3,5598 | 3,8073 | 3,5598 | 3,7903 |
| 11.04.2018 | 3,8414 | 3,8414 | 3,4573 | 3,6878 |
| 12.04.2018 | 3,6962 | 3,6962 | 3,6109 | 3,6962 |
| 15.04.2018 | 3,7135 | 4,1147 | 3,7135 | 4,1147 |
| 16.04.2018 | 3,9268 | 3,9695 | 3,7135 | 3,8245 |
| 17.04.2018 | 3,756 | 3,9183 | 3,756 | 3,9098 |
| 18.04.2018 | 3,9098 | 3,9098 | 3,8414 | 3,8414 |
| 19.04.2018 | 3,8414 | 3,8414 | 3,756 | 3,756 |
| 23.04.2018 | 3,8927 | 3,9952 | 3,8841 | 3,8841 |
| 24.04.2018 | 3,9952 | 3,9952 | 3,6451 | 3,9439 |
| 25.04.2018 | 3,9695 | 4,1829 | 3,9695 | 4,1829 |
| 26.04.2018 | 4,2 | 4,2684 | 3,5941 | 4,2684 |
| 29.04.2018 | 4,0805 | 4,1829 | 4,0805 | 4,1829 |
| 01.05.2018 | 4,4732 | 4,4732 | 4,2426 | 4,2426 |
| 02.05.2018 | 4,2258 | 4,2258 | 4,1061 | 4,1147 |
| 03.05.2018 | 4,0719 | 4,0975 | 4,0719 | 4,0975 |
| 06.05.2018 | 4,0975 | 4,0975 | 4,0975 | 4,0975 |
| 07.05.2018 | 4,0975 | 4,0975 | 4,0891 | 4,0975 |
| 08.05.2018 | 4,0379 | 4,0975 | 4,0379 | 4,0975 |
| 09.05.2018 | 4,4817 | 4,4817 | 4,4305 | 4,4305 |
| 10.05.2018 | 4,4817 | 4,8232 | 4,4817 | 4,8232 |
| 13.05.2018 | 5,2671 | 5,2671 | 5,1306 | 5,1306 |
| 14.05.2018 | 5,1219 | 5,1306 | 4,9854 | 4,9854 |
| 15.05.2018 | 5,1389 | 5,1733 | 5,0367 | 5,1733 |
| 16.05.2018 | 5,1733 | 6,172 | 5,1733 | 5,9756 |
| 17.05.2018 | 5,5489 | 6,0524 | 5,5489 | 6,0524 |
| 20.05.2018 | 6,0268 | 6,0268 | 4,8659 | 5,711 |
| 21.05.2018 | 5,5401 | 5,5401 | 5,3012 | 5,3098 |
| 22.05.2018 | 5,3865 | 5,3865 | 5,2499 | 5,378 |
| 23.05.2018 | 5,378 | 5,5318 | 5,378 | 5,5318 |
| 24.05.2018 | 5,5061 | 5,8902 | 5,5061 | 5,8304 |
| 27.05.2018 | 5,8049 | 6,0609 | 5,7964 | 6,0609 |
| 28.05.2018 | 6,1464 | 6,3171 | 5,9756 | 6,3171 |
| 29.05.2018 | 6,5732 | 6,5732 | 6,4024 | 6,5648 |
| 30.05.2018 | 6,5219 | 6,6587 | 6,0355 | 6,6587 |
| 31.05.2018 | 7,2219 | 7,2219 | 6,8976 | 6,8976 |
| 03.06.2018 | 6,539 | 6,9829 | 6,5305 | 6,9829 |
| 04.06.2018 | 7,0341 | 7,0341 | 6,5305 | 6,8976 |
| 05.06.2018 | 6,8976 | 6,9573 | 6,7013 | 6,9573 |
| 06.06.2018 | 6,5732 | 6,5732 | 6,4878 | 6,4878 |
| 07.06.2018 | 6,1037 | 6,1037 | 5,4977 | 5,4977 |
| 10.06.2018 | 5,2073 | 5,2073 | 5,0194 | 5,2073 |
| 11.06.2018 | 5,6256 | 5,6768 | 5,6171 | 5,6768 |
| 12.06.2018 | 5,7452 | 5,7452 | 5,6256 | 5,6256 |
| 13.06.2018 | 5,6427 | 5,8049 | 5,6427 | 5,7196 |
| 17.06.2018 | 5,8389 | 5,8389 | 5,4634 | 5,7964 |
| 18.06.2018 | 5,9501 | 5,9501 | 5,5061 | 5,5489 |
| 19.06.2018 | 5,7023 | 5,7023 | 5,4549 | 5,5146 |
| 20.06.2018 | 5,1219 | 5,5061 | 5,1219 | 5,5061 |
| 21.06.2018 | 5,1389 | 5,4549 | 5,1389 | 5,2073 |
| 24.06.2018 | 5,2073 | 5,2585 | 5,1219 | 5,1219 |
| 25.06.2018 | 5,1389 | 5,2841 | 5,1389 | 5,2499 |
| 26.06.2018 | 5,2756 | 5,2756 | 5,1733 | 5,1733 |
| 27.06.2018 | 5,2415 | 5,2415 | 5,0367 | 5,0367 |
| 28.06.2018 | 5,1902 | 5,2585 | 5,1902 | 5,2499 |
| 01.07.2018 | 5,3952 | 5,3952 | 5,2585 | 5,2585 |
| 02.07.2018 | 5,3354 | 5,3354 | 5,1646 | 5,1902 |
| 03.07.2018 | 5,2927 | 5,2927 | 5,2499 | 5,2756 |
| 04.07.2018 | 5,2927 | 5,2927 | 5,2671 | 5,2671 |
| 05.07.2018 | 5,2927 | 5,3098 | 5,2841 | 5,2841 |
| 08.07.2018 | 5,3354 | 5,3524 | 5,3354 | 5,3524 |
| 09.07.2018 | 5,2499 | 5,2499 | 5,2244 | 5,2244 |
| 10.07.2018 | 5,1646 | 5,1646 | 5,0879 | 5,0879 |
| 11.07.2018 | 5,0879 | 5,0879 | 4,994 | 4,994 |
| 12.07.2018 | 5,3184 | 5,3184 | 5,1049 | 5,1049 |
| 15.07.2018 | 5,0793 | 5,0793 | 4,9085 | 4,9085 |
| 16.07.2018 | 5,0707 | 5,0707 | 5,0367 | 5,0367 |
| 17.07.2018 | 5,1134 | 5,1134 | 5,0279 | 5,0279 |
| 18.07.2018 | 5,0279 | 5,2073 | 5,0279 | 5,2073 |
| 19.07.2018 | 5,1646 | 5,2927 | 5,1646 | 5,2927 |
| 22.07.2018 | 5,2073 | 5,2073 | 5,1219 | 5,1219 |
| 23.07.2018 | 5,2499 | 5,2499 | 5,1306 | 5,1306 |
| 24.07.2018 | 5,0793 | 5,0793 | 5,0279 | 5,0279 |
| 25.07.2018 | 5,0367 | 5,0367 | 4,8659 | 4,8659 |
| 26.07.2018 | 5,0367 | 5,0367 | 4,9512 | 4,9512 |
| 29.07.2018 | 5,1389 | 5,3354 | 5,1389 | 5,3354 |
| 30.07.2018 | 6,4024 | 6,4024 | 6,4024 | 6,4024 |
| 31.07.2018 | 6,4024 | 6,7439 | 6,4024 | 6,6587 |
| 01.08.2018 | 6,2489 | 6,5305 | 6,2489 | 6,445 |
| 02.08.2018 | 6,5732 | 6,7354 | 6,5732 | 6,7354 |
| 05.08.2018 | 6,7439 | 6,8292 | 6,7439 | 6,8292 |
| 06.08.2018 | 6,8292 | 6,8379 | 6,8292 | 6,8292 |
| 07.08.2018 | 6,7097 | 6,7097 | 6,4367 | 6,5732 |
| 08.08.2018 | 6,6671 | 6,6671 | 6,4024 | 6,4111 |
| 09.08.2018 | 6,4024 | 6,4024 | 6,2659 | 6,2659 |
| 12.08.2018 | 6,1634 | 6,1634 | 5,7964 | 5,7964 |
| 13.08.2018 | 6,1293 | 6,1464 | 5,9756 | 5,9756 |
| 14.08.2018 | 6,0609 | 6,0609 | 5,933 | 5,9586 |
| 15.08.2018 | 5,933 | 5,933 | 5,8049 | 5,8049 |
| 16.08.2018 | 5,933 | 5,933 | 5,5489 | 5,6854 |
| 19.08.2018 | 5,7196 | 5,7196 | 5,7196 | 5,7196 |
| 26.08.2018 | 5,8902 | 5,8902 | 5,5489 | 5,6171 |
| 27.08.2018 | 6,3171 | 6,3171 | 5,7878 | 5,7878 |
| 28.08.2018 | 5,967 | 5,967 | 5,7196 | 5,7196 |
| 30.08.2018 | 5,5658 | 5,7622 | 5,5658 | 5,7622 |
| 02.09.2018 | 6,0192 | 6,0192 | 5,9838 | 5,9838 |
| 03.09.2018 | 6,0371 | 6,0371 | 5,9395 | 6,0281 |
| 04.09.2018 | 6,0281 | 6,0281 | 5,9573 | 5,9573 |
| 05.09.2018 | 5,9218 | 6,1169 | 5,9218 | 6,1169 |
| 06.09.2018 | 6,1169 | 6,1169 | 6,1169 | 6,1169 |
| 09.09.2018 | 6,1169 | 6,1169 | 6,0459 | 6,0459 |
| 10.09.2018 | 6,0281 | 6,1169 | 6,0281 | 6,1169 |
| 11.09.2018 | 6,1523 | 6,3827 | 6,1523 | 6,1876 |
| 12.09.2018 | 6,6044 | 6,6044 | 6,1079 | 6,4713 |
| 13.09.2018 | 7,7656 | 7,7656 | 6,6487 | 6,6487 |
| 16.09.2018 | 6,6487 | 6,6487 | 6,5689 | 6,6044 |
| 17.09.2018 | 6,7374 | 6,7374 | 6,6044 | 6,6044 |
| 18.09.2018 | 6,5866 | 6,8172 | 6,5866 | 6,755 |
| 19.09.2018 | 7,9785 | 7,9785 | 6,631 | 6,6487 |
| 20.09.2018 | 6,6487 | 7,0919 | 6,6487 | 7,0919 |
| 23.09.2018 | 7,0033 | 7,0033 | 6,6487 | 6,8614 |
| 24.09.2018 | 6,693 | 6,8259 | 6,693 | 6,8259 |
| 25.09.2018 | 6,7374 | 7,0919 | 6,7374 | 7,0919 |
| 26.09.2018 | 7,0919 | 7,0919 | 6,8259 | 6,8259 |
| 27.09.2018 | 7,0919 | 7,0919 | 6,8259 | 6,8259 |
| 30.09.2018 | 7,0919 | 7,0919 | 6,7374 | 6,9324 |
| 01.10.2018 | 7,0919 | 7,0919 | 6,8259 | 7,0564 |
| 02.10.2018 | 7,0919 | 7,0919 | 6,8704 | 6,8704 |
| 03.10.2018 | 7,4465 | 7,4465 | 7,0033 | 7,0033 |
| 04.10.2018 | 6,8704 | 7,0033 | 6,8704 | 7,0033 |
| 07.10.2018 | 7,083 | 7,0919 | 7,083 | 7,0919 |
| 08.10.2018 | 7,2692 | 7,3934 | 7,2692 | 7,3934 |
| 09.10.2018 | 7,3579 | 7,3756 | 7,3579 | 7,3756 |
| 10.10.2018 | 7,3313 | 7,3313 | 7,0919 | 7,0919 |
| 11.10.2018 | 7,0919 | 7,5175 | 7,0919 | 7,1806 |
| 14.10.2018 | 7,1541 | 7,1541 | 7,0121 | 7,0121 |
| 15.10.2018 | 7,1806 | 7,1806 | 7,0919 | 7,0919 |
| 16.10.2018 | 7,1008 | 7,1363 | 7,0919 | 7,0919 |
| 17.10.2018 | 7,1363 | 7,1363 | 7,0919 | 7,0919 |
| 18.10.2018 | 7,0033 | 7,0033 | 6,9945 | 6,9945 |
| 21.10.2018 | 6,9147 | 6,9147 | 6,8704 | 6,8704 |
| 22.10.2018 | 6,8259 | 7,0919 | 6,8259 | 7,0033 |
| 23.10.2018 | 7,0033 | 7,083 | 7,0033 | 7,021 |
| 24.10.2018 | 6,6664 | 6,8704 | 6,6664 | 6,8704 |
| 25.10.2018 | 6,8614 | 6,8614 | 6,7374 | 6,7374 |
| 29.10.2018 | 6,7374 | 6,7374 | 6,6841 | 6,6841 |
| 30.10.2018 | 6,8614 | 6,8614 | 6,6487 | 6,6487 |
| 31.10.2018 | 6,8172 | 6,8172 | 6,6487 | 6,6487 |
| 01.11.2018 | 6,6044 | 6,6219 | 6,6044 | 6,6044 |
| 04.11.2018 | 6,6487 | 6,6487 | 6,6487 | 6,6487 |
| 05.11.2018 | 6,8259 | 6,8259 | 6,3296 | 6,5157 |
| 06.11.2018 | 6,5778 | 6,5778 | 6,5689 | 6,5689 |
| 07.11.2018 | 6,56 | 6,9147 | 6,5513 | 6,7108 |
| 08.11.2018 | 6,8792 | 6,8792 | 6,6487 | 6,6487 |
| 11.11.2018 | 6,56 | 6,6044 | 6,5513 | 6,5513 |
| 12.11.2018 | 6,6398 | 6,6398 | 6,5689 | 6,5866 |
| 13.11.2018 | 6,6487 | 6,6487 | 6,2587 | 6,4447 |
| 14.11.2018 | 6,5513 | 6,5513 | 6,4271 | 6,5513 |
| 15.11.2018 | 6,631 | 6,631 | 6,4271 | 6,5335 |
| 18.11.2018 | 6,5513 | 6,5513 | 6,5423 | 6,5423 |
| 19.11.2018 | 6,6577 | 6,6577 | 6,2497 | 6,3827 |
| 20.11.2018 | 6,4093 | 6,4093 | 6,2497 | 6,2676 |
| 21.11.2018 | 6,2142 | 6,4713 | 6,2142 | 6,4713 |
| 22.11.2018 | 6,4537 | 6,4625 | 6,2941 | 6,2941 |
| 25.11.2018 | 6,4713 | 6,4713 | 6,3827 | 6,3827 |
| 26.11.2018 | 6,4713 | 6,4713 | 6,4537 | 6,4713 |
| 27.11.2018 | 6,3384 | 6,3384 | 6,3119 | 6,3119 |
| 28.11.2018 | 6,4713 | 6,4713 | 6,3207 | 6,3827 |
| 29.11.2018 | 6,6398 | 6,6398 | 6,3827 | 6,3827 |
| 02.12.2018 | 6,3473 | 6,3473 | 6,2676 | 6,2852 |
| 03.12.2018 | 6,2852 | 6,3029 | 6,2764 | 6,2764 |
| 04.12.2018 | 6,2054 | 6,374 | 6,2054 | 6,3296 |
| 05.12.2018 | 6,3296 | 6,3296 | 6,2054 | 6,2941 |
| 06.12.2018 | 6,2852 | 6,2852 | 6,2587 | 6,2587 |
| 09.12.2018 | 6,2497 | 6,6487 | 6,2054 | 6,6487 |
| 10.12.2018 | 6,3827 | 6,3827 | 6,2764 | 6,3827 |
| 11.12.2018 | 6,2054 | 6,3827 | 6,2054 | 6,3827 |
| 12.12.2018 | 6,2054 | 6,2497 | 6,2054 | 6,2142 |
| 13.12.2018 | 6,2142 | 6,3827 | 6,2142 | 6,3827 |
| 16.12.2018 | 6,2054 | 6,2054 | 6,2054 | 6,2054 |
| 17.12.2018 | 6,2054 | 6,2054 | 6,2054 | 6,2054 |
| 18.12.2018 | 6,2142 | 6,2142 | 6,2054 | 6,2054 |
| 19.12.2018 | 6,2054 | 6,2054 | 6,2054 | 6,2054 |
| 20.12.2018 | 6,2054 | 6,2054 | 6,2054 | 6,2054 |
| 23.12.2018 | 6,1967 | 6,1967 | 6,1967 | 6,1967 |
| 24.12.2018 | 6,1967 | 6,1967 | 6,0903 | 6,0903 |
| 25.12.2018 | 6,1967 | 6,2054 | 6,0812 | 6,2054 |
| 26.12.2018 | 6,2497 | 6,2497 | 6,2054 | 6,2054 |
| 27.12.2018 | 6,1169 | 6,1169 | 6,0725 | 6,0725 |
| 30.12.2018 | 6,0725 | 6,2054 | 6,0725 | 6,2054 |