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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,9866
KAPANIŞ 18,9293
En Düşük
DÜŞÜK 6,0241
En Yüksek
YÜKSEK 53,2956
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 9,1752 | 9,1752 | 9,0917 | 9,0917 |
| 02.01.2020 | 8,2854 | 8,3503 | 8,2854 | 8,3411 |
| 05.01.2020 | 8,2854 | 8,3411 | 8,165 | 8,165 |
| 06.01.2020 | 8,5264 | 8,5264 | 8,3039 | 8,3039 |
| 07.01.2020 | 7,7387 | 8,2668 | 7,7387 | 8,2392 |
| 08.01.2020 | 8,5264 | 8,5264 | 8,3319 | 8,3319 |
| 09.01.2020 | 8,3967 | 8,4429 | 8,3411 | 8,4429 |
| 12.01.2020 | 8,4986 | 8,9248 | 8,4986 | 8,8877 |
| 13.01.2020 | 8,9898 | 8,9898 | 8,8044 | 8,8044 |
| 14.01.2020 | 8,8601 | 8,8601 | 8,8044 | 8,8415 |
| 15.01.2020 | 9,0639 | 9,1287 | 8,9063 | 8,9063 |
| 16.01.2020 | 8,8044 | 8,8044 | 8,7952 | 8,7952 |
| 19.01.2020 | 8,7859 | 8,7859 | 8,5264 | 8,7767 |
| 20.01.2020 | 8,7581 | 8,7859 | 8,7581 | 8,7859 |
| 21.01.2020 | 8,7952 | 8,9713 | 8,7952 | 8,9713 |
| 22.01.2020 | 9,1937 | 9,1937 | 9,0825 | 9,0825 |
| 23.01.2020 | 9,4068 | 9,4068 | 9,2678 | 9,4068 |
| 26.01.2020 | 9,4068 | 9,4068 | 9,1752 | 9,2678 |
| 27.01.2020 | 9,3048 | 9,3048 | 9,2587 | 9,2678 |
| 28.01.2020 | 9,3605 | 9,3605 | 9,2493 | 9,2493 |
| 29.01.2020 | 9,2678 | 9,7312 | 9,2587 | 9,7312 |
| 30.01.2020 | 9,7312 | 10,1761 | 9,7312 | 10,1761 |
| 02.02.2020 | 10,1761 | 10,38 | 10,0092 | 10,38 |
| 03.02.2020 | 10,4726 | 10,5097 | 10,3151 | 10,4634 |
| 04.02.2020 | 9,9351 | 10,3337 | 9,9351 | 10,2873 |
| 05.02.2020 | 10,2873 | 10,4726 | 10,2873 | 10,4171 |
| 06.02.2020 | 9,9351 | 9,9351 | 9,9166 | 9,9166 |
| 09.02.2020 | 10,1853 | 10,1853 | 9,2678 | 9,5459 |
| 10.02.2020 | 9,7034 | 10 | 9,7034 | 10 |
| 11.02.2020 | 10,1019 | 10,1019 | 9,9166 | 10 |
| 12.02.2020 | 9,9537 | 9,9537 | 9,9444 | 9,9444 |
| 13.02.2020 | 10,0092 | 10,0092 | 10,0092 | 10,0092 |
| 16.02.2020 | 10,0092 | 10,0092 | 9,9166 | 9,9166 |
| 17.02.2020 | 9,8239 | 9,8239 | 9,5459 | 9,5459 |
| 18.02.2020 | 9,4903 | 9,4903 | 9,2678 | 9,2678 |
| 19.02.2020 | 9,2678 | 9,2678 | 8,8044 | 8,8044 |
| 20.02.2020 | 8,4986 | 8,8044 | 8,3411 | 8,3411 |
| 23.02.2020 | 8,5728 | 8,619 | 8,4337 | 8,4337 |
| 24.02.2020 | 8,4801 | 8,7117 | 8,4801 | 8,6562 |
| 25.02.2020 | 8,619 | 8,8877 | 8,619 | 8,8877 |
| 26.02.2020 | 9,0825 | 9,0825 | 8,4894 | 8,4894 |
| 27.02.2020 | 7,9611 | 8,3411 | 7,9611 | 8,3411 |
| 01.03.2020 | 8,5264 | 8,6098 | 8,5264 | 8,6006 |
| 02.03.2020 | 8,6006 | 8,6006 | 8,5912 | 8,6006 |
| 03.03.2020 | 8,7117 | 8,7117 | 8,619 | 8,619 |
| 04.03.2020 | 8,7026 | 8,7026 | 8,619 | 8,619 |
| 05.03.2020 | 9,24 | 9,24 | 8,7488 | 8,8044 |
| 08.03.2020 | 8,9343 | 8,962 | 8,8877 | 8,8877 |
| 09.03.2020 | 8,8972 | 8,9898 | 8,8877 | 8,8877 |
| 10.03.2020 | 8,8508 | 8,8508 | 8,5728 | 8,5728 |
| 11.03.2020 | 8,5264 | 8,5264 | 7,7202 | 7,7202 |
| 12.03.2020 | 6,9509 | 7,4143 | 6,9509 | 7,3679 |
| 15.03.2020 | 7,1733 | 7,1733 | 6,6358 | 6,6358 |
| 16.03.2020 | 6,0241 | 7,2937 | 6,0241 | 7,2937 |
| 17.03.2020 | 7,0993 | 7,1363 | 6,5709 | 7,1363 |
| 18.03.2020 | 6,4225 | 7,3215 | 6,4225 | 7,3215 |
| 19.03.2020 | 7,4143 | 7,4143 | 7,2753 | 7,2753 |
| 22.03.2020 | 6,5523 | 7,2288 | 6,5523 | 7,1363 |
| 23.03.2020 | 7,8498 | 7,8498 | 7,6459 | 7,7758 |
| 24.03.2020 | 7,7758 | 7,7758 | 7,4143 | 7,7387 |
| 25.03.2020 | 7,6922 | 8,3411 | 7,6737 | 8,3411 |
| 26.03.2020 | 8,2947 | 8,2947 | 7,683 | 7,683 |
| 29.03.2020 | 7,4235 | 7,6922 | 7,4235 | 7,6922 |
| 30.03.2020 | 8,1557 | 8,1557 | 7,9147 | 7,9147 |
| 31.03.2020 | 7,507 | 7,5904 | 7,507 | 7,507 |
| 01.04.2020 | 7,507 | 7,7849 | 7,507 | 7,7849 |
| 02.04.2020 | 7,7849 | 7,7849 | 7,4606 | 7,7849 |
| 05.04.2020 | 7,7387 | 7,7387 | 7,4235 | 7,6737 |
| 06.04.2020 | 7,6737 | 7,7479 | 7,5997 | 7,5997 |
| 07.04.2020 | 7,5997 | 7,5997 | 7,5904 | 7,5997 |
| 08.04.2020 | 7,5997 | 7,6922 | 7,5533 | 7,6922 |
| 09.04.2020 | 7,6459 | 7,6459 | 7,5533 | 7,5533 |
| 12.04.2020 | 7,5533 | 7,5533 | 7,4606 | 7,4606 |
| 13.04.2020 | 7,4606 | 7,6922 | 7,4606 | 7,6922 |
| 14.04.2020 | 7,6922 | 7,6922 | 7,507 | 7,5533 |
| 15.04.2020 | 7,5533 | 7,6275 | 7,507 | 7,507 |
| 16.04.2020 | 7,5162 | 8,2577 | 7,5162 | 8,2577 |
| 19.04.2020 | 8,7581 | 8,7581 | 8,7117 | 8,7396 |
| 20.04.2020 | 8,4801 | 8,4986 | 8,4801 | 8,4986 |
| 21.04.2020 | 8,8786 | 9,1381 | 8,8786 | 9,1381 |
| 23.04.2020 | 9,6386 | 10,0463 | 9,6386 | 10,0463 |
| 26.04.2020 | 10,4913 | 10,9731 | 10,4913 | 10,9731 |
| 27.04.2020 | 11,0288 | 11,0288 | 10,1668 | 10,1668 |
| 28.04.2020 | 9,8517 | 10,4726 | 9,8517 | 10,4726 |
| 29.04.2020 | 11,1214 | 11,1214 | 10,4726 | 10,6488 |
| 03.05.2020 | 9,6107 | 10,1668 | 9,6107 | 10,1668 |
| 04.05.2020 | 10,2873 | 10,2873 | 10,1946 | 10,1946 |
| 05.05.2020 | 10,1946 | 10,1946 | 10,1946 | 10,1946 |
| 06.05.2020 | 9,9166 | 10,5005 | 9,9166 | 10,5005 |
| 07.05.2020 | 11,1399 | 11,1399 | 10,38 | 10,38 |
| 10.05.2020 | 11,0194 | 11,0194 | 10,9082 | 10,9082 |
| 11.05.2020 | 11,279 | 11,3624 | 11,1214 | 11,3624 |
| 12.05.2020 | 11,418 | 12,1501 | 11,418 | 12,0482 |
| 13.05.2020 | 12,0111 | 12,0111 | 10,8433 | 10,8433 |
| 14.05.2020 | 10,7971 | 10,8433 | 10,695 | 10,695 |
| 17.05.2020 | 10,695 | 10,695 | 10,3615 | 10,3706 |
| 19.05.2020 | 10,278 | 10,6858 | 10,278 | 10,6858 |
| 20.05.2020 | 11,3809 | 11,3809 | 10,8433 | 10,8433 |
| 21.05.2020 | 10,9361 | 10,9361 | 10,8805 | 10,8896 |
| 26.05.2020 | 10,9361 | 11,075 | 10,8896 | 10,8896 |
| 27.05.2020 | 10,3706 | 10,9266 | 10,3706 | 10,8805 |
| 28.05.2020 | 10,7971 | 10,7971 | 10,4262 | 10,7692 |
| 31.05.2020 | 10,658 | 11,3068 | 10,658 | 11,279 |
| 01.06.2020 | 11,2881 | 11,3068 | 11,2881 | 11,3068 |
| 02.06.2020 | 11,3531 | 11,3531 | 11,2234 | 11,3068 |
| 03.06.2020 | 11,2697 | 11,2697 | 11,1122 | 11,1122 |
| 04.06.2020 | 11,9462 | 11,9462 | 11,1584 | 11,214 |
| 07.06.2020 | 11,4458 | 11,4458 | 11,279 | 11,279 |
| 08.06.2020 | 11,3068 | 11,3068 | 11,1214 | 11,1214 |
| 09.06.2020 | 11,1214 | 11,4272 | 11,1214 | 11,214 |
| 10.06.2020 | 11,3994 | 11,3994 | 11,3253 | 11,3253 |
| 11.06.2020 | 11,1399 | 11,3439 | 11,1399 | 11,3068 |
| 14.06.2020 | 11,2049 | 12,3263 | 11,2049 | 12,3263 |
| 15.06.2020 | 12,8359 | 12,8915 | 12,8359 | 12,8915 |
| 16.06.2020 | 12,6877 | 12,6877 | 12,0482 | 12,5116 |
| 17.06.2020 | 12,7895 | 12,7895 | 12,5116 | 12,5116 |
| 18.06.2020 | 12,8823 | 12,8823 | 11,872 | 12,0574 |
| 21.06.2020 | 12,0667 | 12,0667 | 12,0482 | 12,0574 |
| 22.06.2020 | 12,0574 | 12,0574 | 11,7701 | 11,7701 |
| 23.06.2020 | 11,5941 | 11,5941 | 11,5847 | 11,5847 |
| 24.06.2020 | 11,6682 | 11,6682 | 11,5847 | 11,5847 |
| 25.06.2020 | 11,6311 | 11,6311 | 11,214 | 11,5755 |
| 28.06.2020 | 11,5755 | 11,5755 | 11,3994 | 11,3994 |
| 29.06.2020 | 11,3531 | 11,4086 | 11,3531 | 11,4086 |
| 30.06.2020 | 11,5663 | 12,2243 | 11,5663 | 12,0482 |
| 01.07.2020 | 12,1873 | 12,1873 | 12,039 | 12,039 |
| 02.07.2020 | 12,039 | 12,1037 | 12,039 | 12,0482 |
| 05.07.2020 | 12,113 | 12,1224 | 12,113 | 12,1224 |
| 06.07.2020 | 12,113 | 12,113 | 12,0482 | 12,0482 |
| 07.07.2020 | 12,0482 | 12,0482 | 11,9185 | 11,9185 |
| 08.07.2020 | 12,1873 | 12,2334 | 12,0482 | 12,0482 |
| 09.07.2020 | 11,8628 | 12,0482 | 11,8535 | 11,909 |
| 12.07.2020 | 11,3531 | 11,909 | 11,3531 | 11,909 |
| 13.07.2020 | 11,8164 | 11,8164 | 11,7701 | 11,7701 |
| 15.07.2020 | 11,8628 | 12,2334 | 11,8628 | 12,2334 |
| 16.07.2020 | 12,3634 | 12,5116 | 12,3634 | 12,5116 |
| 19.07.2020 | 12,7895 | 12,9749 | 12,7895 | 12,9749 |
| 20.07.2020 | 13,3458 | 13,7719 | 13,3458 | 13,7719 |
| 21.07.2020 | 13,7257 | 13,7257 | 13,4569 | 13,7071 |
| 22.07.2020 | 13,633 | 13,7071 | 13,633 | 13,7071 |
| 23.07.2020 | 13,6236 | 14,1797 | 13,6236 | 14,1797 |
| 26.07.2020 | 14,3466 | 15,5978 | 14,3466 | 15,5978 |
| 27.07.2020 | 16,8582 | 16,8766 | 16,1816 | 16,1816 |
| 28.07.2020 | 16,1725 | 16,265 | 15,5143 | 16,265 |
| 29.07.2020 | 17,0435 | 17,0435 | 16,8675 | 16,8675 |
| 03.08.2020 | 17,0991 | 17,0991 | 15,4773 | 15,5978 |
| 04.08.2020 | 15,987 | 15,987 | 15,3381 | 15,7553 |
| 05.08.2020 | 15,5237 | 15,5237 | 14,1797 | 14,1797 |
| 06.08.2020 | 14,0871 | 14,0871 | 12,9749 | 13,7349 |
| 09.08.2020 | 13,8924 | 14,4579 | 13,8924 | 14,4579 |
| 10.08.2020 | 14,9212 | 15,1065 | 14,9212 | 15,1065 |
| 11.08.2020 | 15,1065 | 15,292 | 15,1065 | 15,19 |
| 12.08.2020 | 15,19 | 16,6821 | 14,8286 | 16,6821 |
| 13.08.2020 | 17,2566 | 17,2566 | 15,7461 | 15,7553 |
| 16.08.2020 | 15,8481 | 17,3309 | 15,8481 | 17,3215 |
| 17.08.2020 | 17,1362 | 17,1362 | 16,4967 | 16,4967 |
| 18.08.2020 | 16,4874 | 16,4874 | 16,0333 | 16,3947 |
| 19.08.2020 | 16,3762 | 16,3762 | 16,0333 | 16,3762 |
| 20.08.2020 | 16,3576 | 16,3576 | 15,6163 | 15,6163 |
| 23.08.2020 | 15,709 | 15,709 | 15,2272 | 15,2272 |
| 24.08.2020 | 15,3011 | 15,7461 | 15,3011 | 15,6625 |
| 25.08.2020 | 15,7553 | 15,7553 | 15,3197 | 15,5978 |
| 26.08.2020 | 15,7553 | 15,7553 | 15,3476 | 15,7553 |
| 27.08.2020 | 16,2096 | 16,2096 | 15,3846 | 15,6533 |
| 30.08.2020 | 15,3938 | 16,2187 | 15,3938 | 16,2187 |
| 31.08.2020 | 16,2 | 16,2 | 15,4032 | 15,8295 |
| 01.09.2020 | 15,7275 | 15,7461 | 15,5607 | 15,7461 |
| 02.09.2020 | 15,8016 | 16,747 | 15,8016 | 16,3114 |
| 03.09.2020 | 16,3114 | 17,3215 | 16,3114 | 17,3215 |
| 06.09.2020 | 19,0361 | 19,0361 | 19,0361 | 19,0361 |
| 07.09.2020 | 20,9267 | 20,9267 | 20,9267 | 20,9267 |
| 08.09.2020 | 23,0027 | 23,0027 | 23,0027 | 23,0027 |
| 09.09.2020 | 25,3012 | 25,3012 | 23,1696 | 24,8378 |
| 10.09.2020 | 23,9109 | 23,9109 | 23,151 | 23,151 |
| 13.09.2020 | 25,4494 | 25,4494 | 25,4494 | 25,4494 |
| 14.09.2020 | 27,9889 | 27,9889 | 27,9889 | 27,9889 |
| 15.09.2020 | 30,7876 | 30,7876 | 30,7876 | 30,7876 |
| 16.09.2020 | 33,8646 | 33,8646 | 33,1789 | 33,8646 |
| 17.09.2020 | 33,8646 | 37,238 | 33,8646 | 37,238 |
| 20.09.2020 | 37,238 | 40,9453 | 37,238 | 40,9453 |
| 21.09.2020 | 42,632 | 42,632 | 36,8674 | 36,8674 |
| 22.09.2020 | 33,193 | 33,193 | 33,193 | 33,193 |
| 23.09.2020 | 33,193 | 36,5029 | 33,193 | 36,5029 |
| 24.09.2020 | 40,1495 | 40,1495 | 40,1495 | 40,1495 |
| 27.09.2020 | 44,1513 | 44,1513 | 44,1513 | 44,1513 |
| 28.09.2020 | 48,5271 | 48,5271 | 48,5271 | 48,5271 |
| 29.09.2020 | 53,2956 | 53,2956 | 43,6838 | 43,6838 |
| 30.09.2020 | 43,6838 | 48,0129 | 43,6838 | 48,0129 |
| 01.10.2020 | 48,0129 | 48,0129 | 43,2162 | 43,2724 |
| 04.10.2020 | 47,5921 | 47,5921 | 47,5921 | 47,5921 |
| 05.10.2020 | 47,5921 | 47,6856 | 46,6571 | 46,6571 |
| 06.10.2020 | 42,0756 | 42,1691 | 42,0756 | 42,0756 |
| 07.10.2020 | 42,1878 | 42,2065 | 42,0756 | 42,0756 |
| 08.10.2020 | 41,1405 | 41,1405 | 38,4477 | 39,2705 |
| 11.10.2020 | 41,1405 | 41,1405 | 37,4005 | 37,4005 |
| 12.10.2020 | 34,5955 | 34,5955 | 33,6605 | 34,5955 |
| 13.10.2020 | 36,4654 | 37,8492 | 36,4654 | 37,7371 |
| 14.10.2020 | 37,1761 | 37,1761 | 36,1289 | 36,1289 |
| 15.10.2020 | 37,3631 | 37,3631 | 34,5955 | 34,7824 |
| 18.10.2020 | 35,063 | 36,933 | 35,063 | 36,933 |
| 19.10.2020 | 40,2055 | 40,2055 | 39,5885 | 39,5885 |
| 20.10.2020 | 38,99 | 38,99 | 35,6428 | 35,6428 |
| 21.10.2020 | 37,3818 | 37,3818 | 36,559 | 36,559 |
| 22.10.2020 | 36,4467 | 36,4467 | 32,9125 | 34,2776 |
| 25.10.2020 | 34,2776 | 34,2776 | 30,8554 | 30,8554 |
| 26.10.2020 | 28,9854 | 30,7618 | 28,9854 | 30,7618 |
| 27.10.2020 | 30,8554 | 31,7717 | 30,8554 | 31,7717 |
| 29.10.2020 | 28,9854 | 28,9854 | 28,892 | 28,892 |
| 01.11.2020 | 29,9204 | 29,9204 | 28,9854 | 29,8456 |
| 02.11.2020 | 29,8456 | 29,8456 | 28,9854 | 28,9854 |
| 03.11.2020 | 28,892 | 28,892 | 28,0317 | 28,0317 |
| 04.11.2020 | 28,0503 | 29,0041 | 28,0503 | 29,0041 |
| 05.11.2020 | 30,7618 | 31,7157 | 30,7618 | 31,6969 |
| 08.11.2020 | 29,9204 | 31,6034 | 29,9204 | 31,6034 |
| 09.11.2020 | 31,7904 | 32,7255 | 31,7904 | 31,7904 |
| 10.11.2020 | 32,7255 | 32,7255 | 31,9774 | 31,9774 |
| 11.11.2020 | 31,9774 | 31,9774 | 29,9204 | 30,8554 |
| 12.11.2020 | 30,8554 | 30,8554 | 30,8367 | 30,8367 |
| 15.11.2020 | 30,8367 | 30,8367 | 29,2846 | 30,3505 |
| 16.11.2020 | 29,6212 | 29,6398 | 28,9854 | 28,9854 |
| 17.11.2020 | 28,9854 | 29,9204 | 28,9854 | 29,9204 |
| 18.11.2020 | 30,3879 | 30,3879 | 29,9204 | 29,9204 |
| 19.11.2020 | 30,631 | 32,9125 | 30,631 | 32,9125 |
| 22.11.2020 | 34,5955 | 36,2037 | 34,5955 | 36,2037 |
| 23.11.2020 | 39,7006 | 39,8129 | 39,7006 | 39,8129 |
| 24.11.2020 | 39,8315 | 39,8315 | 36,2972 | 36,2972 |
| 25.11.2020 | 32,6693 | 39,2705 | 32,6693 | 39,2705 |
| 26.11.2020 | 39,121 | 39,121 | 35,9979 | 38,803 |
| 29.11.2020 | 38,803 | 38,803 | 37,4005 | 38,2981 |
| 30.11.2020 | 37,4005 | 37,4005 | 37,3444 | 37,3444 |
| 01.12.2020 | 37,3444 | 39,2705 | 37,3444 | 38,803 |
| 02.12.2020 | 38,5599 | 38,5599 | 37,5875 | 37,5875 |
| 03.12.2020 | 37,5875 | 37,5875 | 37,2508 | 37,2508 |
| 06.12.2020 | 37,1573 | 37,1573 | 36,559 | 36,559 |
| 07.12.2020 | 36,559 | 36,559 | 32,9125 | 32,9125 |
| 08.12.2020 | 34,0345 | 35,6428 | 34,0345 | 35,6428 |
| 09.12.2020 | 35,6052 | 35,6052 | 32,9312 | 34,8946 |
| 10.12.2020 | 34,5955 | 34,5955 | 34,1653 | 34,1653 |
| 13.12.2020 | 34,1653 | 34,1653 | 32,7255 | 33,5669 |
| 14.12.2020 | 33,9409 | 34,315 | 33,9409 | 34,128 |
| 15.12.2020 | 34,2214 | 34,5955 | 34,2214 | 34,2214 |
| 16.12.2020 | 34,8946 | 34,9695 | 34,8946 | 34,9695 |
| 17.12.2020 | 35,1565 | 35,5304 | 34,9695 | 35,5304 |
| 20.12.2020 | 34,6889 | 34,6889 | 33,754 | 33,754 |
| 21.12.2020 | 33,754 | 33,7726 | 33,754 | 33,7726 |
| 22.12.2020 | 33,9971 | 35,6614 | 33,9971 | 35,6614 |
| 23.12.2020 | 37,5314 | 39,2144 | 37,5314 | 39,2144 |
| 24.12.2020 | 43,1041 | 43,1227 | 43,1041 | 43,1227 |
| 27.12.2020 | 46,7506 | 47,3117 | 46,7506 | 46,7506 |
| 28.12.2020 | 46,7506 | 46,7506 | 44,7871 | 44,7871 |
| 29.12.2020 | 44,7871 | 44,7871 | 43,9455 | 43,9455 |
| 30.12.2020 | 43,9455 | 47,9194 | 43,9455 | 47,9194 |