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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,6053
KAPANIŞ 6,5949
En Düşük
DÜŞÜK 4,9289
En Yüksek
YÜKSEK 10,2966
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 6,1967 | 6,1967 | 6,1434 | 6,1434 |
| 02.01.2019 | 6,1434 | 6,1434 | 5,9395 | 5,9395 |
| 03.01.2019 | 6,0725 | 6,1523 | 5,9483 | 6,1523 |
| 06.01.2019 | 6,1523 | 6,1523 | 6,1523 | 6,1523 |
| 07.01.2019 | 6,1169 | 6,1169 | 5,9395 | 6,1079 |
| 08.01.2019 | 6,1169 | 6,1169 | 6,1169 | 6,1169 |
| 09.01.2019 | 6,1169 | 6,1169 | 6,1169 | 6,1169 |
| 10.01.2019 | 6,1079 | 6,1079 | 5,9483 | 6,1079 |
| 13.01.2019 | 6,1079 | 6,1079 | 6,099 | 6,099 |
| 14.01.2019 | 6,099 | 6,099 | 6,0281 | 6,0281 |
| 15.01.2019 | 6,0192 | 6,0192 | 5,9661 | 5,9661 |
| 16.01.2019 | 5,9661 | 6,0281 | 5,9661 | 6,0281 |
| 17.01.2019 | 6,0281 | 6,0281 | 6,0281 | 6,0281 |
| 20.01.2019 | 6,0192 | 6,0192 | 6,0192 | 6,0192 |
| 21.01.2019 | 6,0281 | 6,0281 | 6,0192 | 6,0192 |
| 22.01.2019 | 6,0281 | 6,0281 | 6,0192 | 6,0192 |
| 23.01.2019 | 6,0192 | 6,0281 | 6,0192 | 6,0281 |
| 24.01.2019 | 6,0281 | 6,0281 | 6,0192 | 6,0192 |
| 27.01.2019 | 6,0192 | 6,0192 | 5,8596 | 5,8596 |
| 28.01.2019 | 5,8596 | 5,8596 | 5,8508 | 5,8508 |
| 29.01.2019 | 5,9395 | 5,9395 | 5,8508 | 5,8508 |
| 30.01.2019 | 5,7622 | 5,8508 | 5,7622 | 5,8419 |
| 31.01.2019 | 5,8332 | 5,8419 | 5,8332 | 5,8419 |
| 03.02.2019 | 5,7622 | 5,8419 | 5,7622 | 5,8242 |
| 04.02.2019 | 5,8508 | 6,2054 | 5,8508 | 6,2054 |
| 05.02.2019 | 6,1079 | 6,1079 | 6,0192 | 6,0192 |
| 06.02.2019 | 5,9395 | 6,0281 | 5,9395 | 6,0281 |
| 07.02.2019 | 6,0281 | 6,0281 | 5,9395 | 5,9395 |
| 10.02.2019 | 5,9395 | 5,9395 | 5,9395 | 5,9395 |
| 11.02.2019 | 5,9395 | 5,9395 | 5,9395 | 5,9395 |
| 12.02.2019 | 5,8508 | 5,9395 | 5,7622 | 5,7622 |
| 13.02.2019 | 6,0725 | 6,0725 | 5,9838 | 5,9838 |
| 14.02.2019 | 5,975 | 6,2142 | 5,975 | 6,2054 |
| 17.02.2019 | 6,6398 | 6,6398 | 6,3119 | 6,3119 |
| 18.02.2019 | 6,2054 | 6,2054 | 6,1169 | 6,1169 |
| 19.02.2019 | 6,1967 | 6,1967 | 6,1434 | 6,1789 |
| 20.02.2019 | 6,17 | 6,17 | 6,1611 | 6,1611 |
| 21.02.2019 | 6,1611 | 6,1611 | 6,1345 | 6,1345 |
| 24.02.2019 | 6,1345 | 6,1345 | 6,0371 | 6,1169 |
| 25.02.2019 | 6,2054 | 6,3384 | 6,2054 | 6,3384 |
| 26.02.2019 | 6,4271 | 7,1274 | 6,4271 | 7,1274 |
| 27.02.2019 | 7,1274 | 7,1274 | 7,0033 | 7,0033 |
| 28.02.2019 | 6,9945 | 6,9945 | 6,897 | 6,897 |
| 03.03.2019 | 6,8259 | 6,8259 | 6,5157 | 6,5157 |
| 04.03.2019 | 6,5157 | 6,7816 | 6,5157 | 6,7816 |
| 05.03.2019 | 6,6398 | 6,7816 | 6,6398 | 6,764 |
| 06.03.2019 | 6,7374 | 6,7374 | 6,6487 | 6,6487 |
| 07.03.2019 | 6,6487 | 6,6487 | 6,5157 | 6,5157 |
| 10.03.2019 | 6,6044 | 6,6044 | 6,6044 | 6,6044 |
| 11.03.2019 | 6,6133 | 6,8082 | 6,6133 | 6,8082 |
| 12.03.2019 | 6,7816 | 6,7816 | 6,6487 | 6,6487 |
| 13.03.2019 | 6,8259 | 6,8259 | 6,6487 | 6,6487 |
| 14.03.2019 | 6,6044 | 6,6044 | 6,56 | 6,56 |
| 17.03.2019 | 6,56 | 6,7462 | 6,56 | 6,7462 |
| 18.03.2019 | 6,959 | 6,959 | 6,8704 | 6,8704 |
| 19.03.2019 | 6,6044 | 6,8259 | 6,6044 | 6,8259 |
| 20.03.2019 | 6,9147 | 6,959 | 6,9147 | 6,9501 |
| 21.03.2019 | 6,9501 | 6,9501 | 6,7374 | 6,7374 |
| 24.03.2019 | 6,8614 | 6,8614 | 6,6133 | 6,6133 |
| 25.03.2019 | 6,6133 | 6,6133 | 6,6133 | 6,6133 |
| 26.03.2019 | 6,6133 | 6,6133 | 6,6133 | 6,6133 |
| 27.03.2019 | 6,7374 | 6,7374 | 6,6487 | 6,6487 |
| 28.03.2019 | 6,7374 | 6,7374 | 6,7374 | 6,7374 |
| 31.03.2019 | 6,7374 | 6,7374 | 6,7374 | 6,7374 |
| 01.04.2019 | 6,7374 | 6,7374 | 6,7284 | 6,7284 |
| 02.04.2019 | 6,7284 | 6,7284 | 6,7197 | 6,7197 |
| 03.04.2019 | 6,6487 | 6,6487 | 6,6398 | 6,6398 |
| 04.04.2019 | 6,5778 | 6,5778 | 6,5513 | 6,5513 |
| 07.04.2019 | 6,4713 | 6,4713 | 6,3649 | 6,3649 |
| 08.04.2019 | 6,2941 | 6,4093 | 6,2941 | 6,4093 |
| 09.04.2019 | 6,374 | 6,374 | 6,2941 | 6,3649 |
| 10.04.2019 | 6,374 | 6,3827 | 6,374 | 6,3827 |
| 11.04.2019 | 6,4537 | 6,4537 | 6,4537 | 6,4537 |
| 14.04.2019 | 6,4537 | 6,4537 | 6,4537 | 6,4537 |
| 15.04.2019 | 6,4537 | 6,4537 | 6,4537 | 6,4537 |
| 16.04.2019 | 6,4537 | 6,4537 | 6,4537 | 6,4537 |
| 17.04.2019 | 6,3827 | 6,3827 | 6,3827 | 6,3827 |
| 18.04.2019 | 6,4537 | 6,4537 | 6,374 | 6,374 |
| 21.04.2019 | 6,374 | 6,374 | 6,374 | 6,374 |
| 23.04.2019 | 6,4271 | 6,4537 | 6,4271 | 6,4537 |
| 24.04.2019 | 6,4713 | 6,4713 | 6,4181 | 6,4181 |
| 25.04.2019 | 6,3029 | 6,3029 | 6,2941 | 6,2941 |
| 28.04.2019 | 6,3207 | 6,3384 | 6,3207 | 6,3384 |
| 29.04.2019 | 6,3384 | 6,4181 | 6,3384 | 6,4181 |
| 01.05.2019 | 6,3827 | 6,3827 | 6,3827 | 6,3827 |
| 02.05.2019 | 6,4181 | 6,4181 | 6,3827 | 6,3827 |
| 05.05.2019 | 6,232 | 6,3827 | 6,232 | 6,3827 |
| 06.05.2019 | 6,2142 | 6,3649 | 6,2142 | 6,3649 |
| 07.05.2019 | 6,3562 | 6,3562 | 6,2497 | 6,2941 |
| 08.05.2019 | 6,2941 | 6,2941 | 6,2142 | 6,2764 |
| 09.05.2019 | 6,2764 | 6,2764 | 6,2142 | 6,2676 |
| 12.05.2019 | 6,2676 | 6,2676 | 6,1611 | 6,1789 |
| 13.05.2019 | 6,1789 | 6,1789 | 6,17 | 6,17 |
| 14.05.2019 | 6,17 | 6,17 | 6,17 | 6,17 |
| 15.05.2019 | 6,17 | 6,5157 | 6,1611 | 6,1611 |
| 16.05.2019 | 6,1611 | 6,1611 | 6,1169 | 6,1169 |
| 19.05.2019 | 6,099 | 6,1611 | 6,099 | 6,1523 |
| 20.05.2019 | 6,1876 | 6,1876 | 6,0015 | 6,0015 |
| 21.05.2019 | 5,9927 | 6,2054 | 5,9927 | 6,0281 |
| 22.05.2019 | 6,0192 | 6,0725 | 6,0192 | 6,0636 |
| 23.05.2019 | 5,9927 | 6,0547 | 5,9927 | 6,0547 |
| 26.05.2019 | 6,0636 | 6,1434 | 6,0636 | 6,1256 |
| 27.05.2019 | 6,1256 | 6,3207 | 6,1256 | 6,2941 |
| 28.05.2019 | 6,3119 | 6,3119 | 6,099 | 6,2941 |
| 29.05.2019 | 6,2941 | 6,2941 | 6,1079 | 6,2764 |
| 30.05.2019 | 6,2764 | 6,2764 | 6,2587 | 6,2587 |
| 02.06.2019 | 6,2587 | 6,2587 | 6,2587 | 6,2587 |
| 06.06.2019 | 6,2852 | 6,2852 | 6,232 | 6,232 |
| 09.06.2019 | 6,2232 | 6,2232 | 6,1256 | 6,1256 |
| 10.06.2019 | 6,1345 | 6,1789 | 6,1256 | 6,1256 |
| 11.06.2019 | 6,1256 | 6,1256 | 6,1256 | 6,1256 |
| 12.06.2019 | 6,0371 | 6,0725 | 5,975 | 5,975 |
| 13.06.2019 | 5,975 | 5,975 | 5,9218 | 5,9218 |
| 16.06.2019 | 5,9395 | 5,9483 | 5,9306 | 5,9306 |
| 17.06.2019 | 5,9306 | 5,9395 | 5,9306 | 5,9395 |
| 18.06.2019 | 5,9395 | 5,9395 | 5,9395 | 5,9395 |
| 19.06.2019 | 6,0104 | 6,1079 | 6,0104 | 6,099 |
| 20.06.2019 | 6,6487 | 6,6487 | 4,9289 | 6,1611 |
| 23.06.2019 | 6,2054 | 6,2054 | 6,1434 | 6,1967 |
| 24.06.2019 | 6,1967 | 6,1967 | 6,0725 | 6,0903 |
| 25.06.2019 | 6,0903 | 6,0903 | 6,0903 | 6,0903 |
| 26.06.2019 | 6,0903 | 6,1169 | 6,0903 | 6,1169 |
| 27.06.2019 | 6,1169 | 6,1169 | 6,1169 | 6,1169 |
| 30.06.2019 | 6,1079 | 6,1079 | 6,0725 | 6,0725 |
| 01.07.2019 | 6,1079 | 6,1079 | 6,0281 | 6,0725 |
| 02.07.2019 | 6,0725 | 6,0725 | 6,0371 | 6,0725 |
| 03.07.2019 | 6,0725 | 6,0725 | 6,0725 | 6,0725 |
| 04.07.2019 | 6,0281 | 6,0281 | 6,0281 | 6,0281 |
| 07.07.2019 | 6,1169 | 6,1169 | 6,1169 | 6,1169 |
| 08.07.2019 | 6,1169 | 6,1169 | 6,0281 | 6,0281 |
| 09.07.2019 | 6,0281 | 6,0281 | 6,0192 | 6,0281 |
| 10.07.2019 | 6,0281 | 6,0281 | 6,0192 | 6,0192 |
| 11.07.2019 | 6,0192 | 6,0192 | 5,9927 | 5,9927 |
| 15.07.2019 | 5,9573 | 6,1169 | 5,9573 | 6,1169 |
| 16.07.2019 | 6,1169 | 6,1169 | 6,099 | 6,099 |
| 17.07.2019 | 6,099 | 6,1169 | 6,0725 | 6,1169 |
| 18.07.2019 | 6,1169 | 6,1169 | 6,1169 | 6,1169 |
| 21.07.2019 | 6,2094 | 6,2094 | 6,2094 | 6,2094 |
| 22.07.2019 | 6,2094 | 6,3948 | 6,2094 | 6,3948 |
| 23.07.2019 | 6,3948 | 6,4875 | 6,3948 | 6,3948 |
| 24.07.2019 | 6,3948 | 6,3948 | 6,2187 | 6,2187 |
| 25.07.2019 | 6,2094 | 6,2465 | 6,2094 | 6,2465 |
| 28.07.2019 | 6,302 | 6,6543 | 6,302 | 6,6543 |
| 29.07.2019 | 6,6543 | 6,6543 | 6,5801 | 6,5894 |
| 30.07.2019 | 6,3856 | 6,3856 | 6,1169 | 6,1169 |
| 31.07.2019 | 6,089 | 6,0983 | 5,9406 | 5,9406 |
| 01.08.2019 | 6,7192 | 6,7192 | 6,2929 | 6,2929 |
| 04.08.2019 | 6,2558 | 6,2558 | 5,5607 | 5,7275 |
| 05.08.2019 | 5,9221 | 5,9221 | 5,709 | 5,709 |
| 06.08.2019 | 5,709 | 5,709 | 5,6534 | 5,6534 |
| 07.08.2019 | 5,5607 | 5,8666 | 5,5607 | 5,8666 |
| 08.08.2019 | 5,8295 | 5,8295 | 5,8201 | 5,8201 |
| 14.08.2019 | 5,8759 | 5,8759 | 5,7831 | 5,7831 |
| 15.08.2019 | 5,7646 | 5,8666 | 5,746 | 5,8016 |
| 18.08.2019 | 5,7831 | 5,7831 | 5,5607 | 5,5607 |
| 19.08.2019 | 5,5607 | 5,5607 | 5,4681 | 5,4681 |
| 20.08.2019 | 5,4681 | 5,4681 | 5,2364 | 5,2364 |
| 21.08.2019 | 5,5143 | 5,5143 | 5,4958 | 5,5143 |
| 22.08.2019 | 5,5143 | 5,5607 | 5,5143 | 5,5607 |
| 25.08.2019 | 5,5607 | 5,6997 | 5,5607 | 5,6534 |
| 26.08.2019 | 5,6534 | 5,6534 | 5,6534 | 5,6534 |
| 27.08.2019 | 5,5607 | 5,5607 | 5,5515 | 5,5515 |
| 28.08.2019 | 5,5143 | 5,5143 | 5,4681 | 5,4681 |
| 01.09.2019 | 5,4681 | 5,4773 | 5,4681 | 5,4773 |
| 02.09.2019 | 5,5143 | 5,5793 | 5,5143 | 5,5793 |
| 03.09.2019 | 5,6069 | 5,6534 | 5,6069 | 5,6534 |
| 04.09.2019 | 5,6534 | 5,6534 | 5,6534 | 5,6534 |
| 05.09.2019 | 5,6534 | 5,6534 | 5,4681 | 5,4681 |
| 08.09.2019 | 5,6069 | 5,6534 | 5,5607 | 5,6534 |
| 09.09.2019 | 5,6997 | 5,746 | 5,6997 | 5,746 |
| 10.09.2019 | 5,746 | 5,746 | 5,746 | 5,746 |
| 11.09.2019 | 5,746 | 5,746 | 5,7275 | 5,7275 |
| 12.09.2019 | 5,6534 | 5,6997 | 5,6534 | 5,6904 |
| 15.09.2019 | 5,6534 | 5,6534 | 5,6534 | 5,6534 |
| 16.09.2019 | 5,6069 | 5,6069 | 5,5978 | 5,5978 |
| 17.09.2019 | 5,5978 | 5,5978 | 5,5885 | 5,5885 |
| 18.09.2019 | 5,5885 | 5,5885 | 5,5885 | 5,5885 |
| 19.09.2019 | 5,5978 | 5,5978 | 5,5978 | 5,5978 |
| 22.09.2019 | 5,6349 | 5,6534 | 5,5699 | 5,5699 |
| 23.09.2019 | 5,5978 | 5,5978 | 5,5885 | 5,5885 |
| 24.09.2019 | 5,5885 | 5,6997 | 5,5885 | 5,6997 |
| 25.09.2019 | 5,6997 | 5,7646 | 5,6997 | 5,7646 |
| 26.09.2019 | 5,8387 | 6,404 | 5,8387 | 6,404 |
| 29.09.2019 | 6,6174 | 6,6914 | 6,6174 | 6,6914 |
| 30.09.2019 | 6,7655 | 6,7655 | 6,4875 | 6,4875 |
| 01.10.2019 | 6,4875 | 6,8675 | 6,4875 | 6,8675 |
| 02.10.2019 | 6,8675 | 6,9509 | 6,8675 | 6,9509 |
| 03.10.2019 | 7,0435 | 7,0435 | 7,025 | 7,025 |
| 06.10.2019 | 7,0435 | 7,0435 | 7,0158 | 7,0158 |
| 07.10.2019 | 6,7655 | 6,8583 | 6,6821 | 6,8583 |
| 08.10.2019 | 6,8583 | 6,8583 | 6,5338 | 6,5338 |
| 09.10.2019 | 6,5338 | 6,6914 | 6,5338 | 6,5801 |
| 10.10.2019 | 6,6914 | 6,6914 | 6,6728 | 6,6728 |
| 13.10.2019 | 6,6728 | 6,7655 | 6,4875 | 6,5709 |
| 14.10.2019 | 6,6728 | 6,6728 | 6,6265 | 6,6265 |
| 15.10.2019 | 6,5431 | 6,6174 | 6,5431 | 6,6174 |
| 16.10.2019 | 6,4875 | 6,6265 | 6,4875 | 6,6174 |
| 17.10.2019 | 6,7562 | 6,7562 | 6,6728 | 6,6728 |
| 20.10.2019 | 6,6821 | 7,4606 | 6,6821 | 7,4606 |
| 21.10.2019 | 7,3124 | 7,5904 | 7,3124 | 7,5904 |
| 22.10.2019 | 7,5904 | 7,6367 | 7,4606 | 7,6367 |
| 23.10.2019 | 7,5997 | 7,5997 | 7,4513 | 7,4513 |
| 24.10.2019 | 7,4143 | 7,4884 | 7,2288 | 7,4884 |
| 27.10.2019 | 7,5533 | 7,5533 | 7,4884 | 7,4884 |
| 29.10.2019 | 7,4884 | 7,4884 | 7,4606 | 7,4699 |
| 30.10.2019 | 7,4513 | 7,4513 | 7,4328 | 7,4328 |
| 31.10.2019 | 7,5997 | 7,5997 | 7,2288 | 7,3958 |
| 03.11.2019 | 7,2288 | 7,3124 | 7,1826 | 7,3124 |
| 04.11.2019 | 7,4049 | 7,4884 | 7,4049 | 7,4884 |
| 05.11.2019 | 7,4606 | 7,4606 | 7,4513 | 7,4513 |
| 06.11.2019 | 7,5904 | 7,5904 | 7,4328 | 7,4328 |
| 07.11.2019 | 7,4143 | 7,4143 | 7,3865 | 7,3865 |
| 10.11.2019 | 7,3865 | 7,3865 | 7,3772 | 7,3772 |
| 11.11.2019 | 7,3679 | 7,3679 | 7,3215 | 7,3215 |
| 12.11.2019 | 7,3309 | 7,5533 | 7,3309 | 7,5533 |
| 13.11.2019 | 7,5904 | 7,5904 | 7,4976 | 7,507 |
| 14.11.2019 | 7,5904 | 7,5904 | 7,5718 | 7,5811 |
| 17.11.2019 | 7,5533 | 7,5533 | 7,5533 | 7,5533 |
| 18.11.2019 | 7,5533 | 7,5533 | 7,4699 | 7,4699 |
| 19.11.2019 | 7,4699 | 7,5533 | 7,4699 | 7,5347 |
| 20.11.2019 | 7,5533 | 7,5533 | 7,5347 | 7,5347 |
| 21.11.2019 | 7,5533 | 7,5533 | 7,507 | 7,507 |
| 24.11.2019 | 7,507 | 7,507 | 7,4606 | 7,4606 |
| 25.11.2019 | 7,5997 | 7,5997 | 7,5997 | 7,5997 |
| 26.11.2019 | 7,5997 | 7,5997 | 7,5533 | 7,5997 |
| 27.11.2019 | 7,6922 | 7,6922 | 7,6922 | 7,6922 |
| 28.11.2019 | 7,6922 | 7,9519 | 7,6922 | 7,9519 |
| 01.12.2019 | 8,0816 | 8,0816 | 8,0816 | 8,0816 |
| 02.12.2019 | 8,0816 | 8,0816 | 8,0629 | 8,0629 |
| 03.12.2019 | 8,1557 | 8,3411 | 8,1557 | 8,3411 |
| 04.12.2019 | 9,1103 | 9,1103 | 8,7673 | 8,7673 |
| 05.12.2019 | 8,7117 | 8,7117 | 8,6839 | 8,6839 |
| 08.12.2019 | 8,6098 | 8,6098 | 8,5171 | 8,5171 |
| 09.12.2019 | 8,5264 | 9,3605 | 8,5264 | 9,3605 |
| 10.12.2019 | 10,2966 | 10,2966 | 9,4531 | 10,0092 |
| 11.12.2019 | 9,8147 | 9,8147 | 9,6292 | 9,6292 |
| 12.12.2019 | 9,9907 | 9,9907 | 9,6292 | 9,6292 |
| 15.12.2019 | 9,6292 | 9,6292 | 9,2678 | 9,2678 |
| 16.12.2019 | 9,7221 | 9,7221 | 9,6199 | 9,6199 |
| 17.12.2019 | 9,3142 | 9,3142 | 9,2678 | 9,2956 |
| 18.12.2019 | 9,2678 | 9,2678 | 9,2678 | 9,2678 |
| 19.12.2019 | 9,2678 | 9,379 | 9,2678 | 9,3327 |
| 22.12.2019 | 9,3235 | 9,3235 | 8,8508 | 9,1103 |
| 23.12.2019 | 9,3513 | 9,3513 | 9,0825 | 9,0825 |
| 24.12.2019 | 9,657 | 9,657 | 9,2493 | 9,2493 |
| 25.12.2019 | 9,1752 | 9,1752 | 9,0825 | 9,1103 |
| 26.12.2019 | 9,0825 | 9,0825 | 8,9898 | 8,9898 |
| 29.12.2019 | 8,9898 | 9,2216 | 8,9898 | 9,203 |
| 30.12.2019 | 9,203 | 9,203 | 9,1752 | 9,1752 |