SUMAS
SUMAŞ SUNİ TAHTA VE MOBİLYA SANAYİİ A.Ş.
18:10:01
395 ₺
-24.000 (%-5.73)
Önceki Kapanış: 419·
Volatilite: 5.070
Düşük₺395
Yüksek₺416.25
Piyasa Verileri
Spot Piyasa
A:395
S:397.25
Önceki haftaya göre (WoW)
+3.67%
Önceki aya göre (MoM)
+7.05%
Yılbaşından bugüne (YTD)
+40.69%
Önceki yıla göre (YoY)
+58.44%
SUMAS: SUMAŞ SUNİ TAHTA VE MOBİLYA SANAYİİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 71,8571
KAPANIŞ 71,3824
En Düşük
DÜŞÜK 50,4907
En Yüksek
YÜKSEK 105,2125
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 51,4257 | 52,6879 | 51,4257 | 52,6879 |
| 04.01.2021 | 57,9239 | 57,9239 | 57,9239 | 57,9239 |
| 05.01.2021 | 63,6743 | 63,6743 | 63,6743 | 63,6743 |
| 06.01.2021 | 70,0324 | 70,0324 | 70,0324 | 70,0324 |
| 07.01.2021 | 70,0324 | 70,0324 | 63,1134 | 64,9834 |
| 10.01.2021 | 71,4817 | 71,4817 | 71,4817 | 71,4817 |
| 11.01.2021 | 78,5877 | 78,5877 | 78,4943 | 78,4943 |
| 12.01.2021 | 85,3667 | 85,3667 | 78,9618 | 78,9618 |
| 13.01.2021 | 78,8216 | 78,8216 | 71,1076 | 71,1076 |
| 14.01.2021 | 64,0017 | 64,0017 | 64,0017 | 64,0017 |
| 17.01.2021 | 60,7758 | 70,3597 | 60,7758 | 70,3597 |
| 18.01.2021 | 72,931 | 76,671 | 72,931 | 76,671 |
| 19.01.2021 | 80,4111 | 80,4111 | 74,801 | 77,045 |
| 20.01.2021 | 80,8786 | 80,8786 | 74,801 | 75,7359 |
| 21.01.2021 | 74,801 | 74,801 | 70,1259 | 73,3986 |
| 24.01.2021 | 76,671 | 76,671 | 72,931 | 72,931 |
| 25.01.2021 | 65,6379 | 66,3859 | 65,6379 | 65,6379 |
| 26.01.2021 | 64,5159 | 64,5159 | 59,0929 | 59,0929 |
| 27.01.2021 | 56,1008 | 63,5809 | 56,054 | 63,5809 |
| 28.01.2021 | 60,7758 | 65,4509 | 60,7758 | 65,4509 |
| 31.01.2021 | 67,3208 | 68,7234 | 67,3208 | 68,4429 |
| 01.02.2021 | 66,3859 | 66,3859 | 61,6174 | 61,6174 |
| 02.02.2021 | 63,5809 | 67,7417 | 63,5809 | 67,7417 |
| 03.02.2021 | 69,6584 | 74,4737 | 69,6584 | 74,4269 |
| 04.02.2021 | 75,2684 | 75,2684 | 72,931 | 72,931 |
| 07.02.2021 | 70,1259 | 70,1259 | 67,1338 | 67,1338 |
| 08.02.2021 | 62,6458 | 66,8533 | 62,6458 | 66,3859 |
| 09.02.2021 | 67,6949 | 67,6949 | 64,5159 | 64,5159 |
| 10.02.2021 | 66,2923 | 66,3859 | 66,2923 | 66,2923 |
| 11.02.2021 | 66,3859 | 66,3859 | 62,5991 | 62,5991 |
| 14.02.2021 | 65,4509 | 65,4509 | 56,3813 | 63,5809 |
| 15.02.2021 | 66,3859 | 66,3859 | 59,8407 | 63,5809 |
| 16.02.2021 | 65,4509 | 65,4509 | 59,8407 | 59,8407 |
| 17.02.2021 | 61,7108 | 61,7108 | 59,8407 | 59,8407 |
| 18.02.2021 | 60,3083 | 60,3083 | 57,0357 | 57,9708 |
| 21.02.2021 | 58,9059 | 58,9059 | 58,4382 | 58,4382 |
| 22.02.2021 | 60,7758 | 60,7758 | 54,2306 | 55,8202 |
| 23.02.2021 | 58,9059 | 58,9059 | 57,9708 | 57,9708 |
| 24.02.2021 | 58,9059 | 60,7758 | 58,9059 | 60,7758 |
| 25.02.2021 | 60,7758 | 66,8533 | 60,7758 | 66,8533 |
| 28.02.2021 | 67,6482 | 68,2559 | 67,3208 | 67,3208 |
| 01.03.2021 | 74,053 | 74,053 | 68,2559 | 68,2559 |
| 02.03.2021 | 68,2559 | 68,4897 | 67,3208 | 67,3208 |
| 03.03.2021 | 66,3859 | 66,3859 | 63,5809 | 64,5159 |
| 04.03.2021 | 65,4509 | 67,1338 | 58,9059 | 67,1338 |
| 07.03.2021 | 68,2559 | 68,2559 | 67,3208 | 67,3208 |
| 08.03.2021 | 69,0974 | 69,0974 | 65,6379 | 65,6379 |
| 09.03.2021 | 63,1134 | 65,6379 | 63,1134 | 65,6379 |
| 10.03.2021 | 67,3208 | 68,1625 | 63,5809 | 65,4509 |
| 11.03.2021 | 68,1625 | 68,1625 | 67,3208 | 67,8819 |
| 14.03.2021 | 68,1625 | 68,1625 | 66,3391 | 66,3391 |
| 15.03.2021 | 67,3208 | 67,3208 | 64,9834 | 64,9834 |
| 16.03.2021 | 65,4509 | 65,4509 | 63,5809 | 63,5809 |
| 17.03.2021 | 64,0484 | 64,0484 | 61,7108 | 61,7108 |
| 18.03.2021 | 58,4382 | 64,5159 | 58,4382 | 64,5159 |
| 21.03.2021 | 60,7758 | 60,7758 | 58,0642 | 58,0642 |
| 22.03.2021 | 54,2306 | 61,6174 | 54,2306 | 60,7758 |
| 23.03.2021 | 66,8533 | 66,8533 | 66,8533 | 66,8533 |
| 24.03.2021 | 69,6584 | 69,6584 | 69,6584 | 69,6584 |
| 25.03.2021 | 72,931 | 74,3335 | 72,931 | 73,866 |
| 28.03.2021 | 77,606 | 77,606 | 74,801 | 74,801 |
| 29.03.2021 | 74,801 | 74,801 | 72,931 | 72,931 |
| 30.03.2021 | 71,0609 | 71,0609 | 70,2194 | 70,2194 |
| 31.03.2021 | 74,7075 | 74,7075 | 71,1545 | 72,8375 |
| 01.04.2021 | 71,2011 | 74,614 | 71,2011 | 74,614 |
| 04.04.2021 | 73,866 | 73,866 | 71,5284 | 72,931 |
| 05.04.2021 | 71,9961 | 74,3335 | 70,2194 | 71,0609 |
| 06.04.2021 | 74,24 | 74,24 | 72,931 | 72,931 |
| 07.04.2021 | 72,931 | 74,801 | 72,931 | 74,801 |
| 08.04.2021 | 75,7359 | 75,7359 | 71,0609 | 71,9961 |
| 11.04.2021 | 74,801 | 74,801 | 71,9961 | 72,931 |
| 12.04.2021 | 71,9961 | 71,9961 | 70,3129 | 71,9025 |
| 13.04.2021 | 74,801 | 76,5776 | 74,801 | 75,923 |
| 14.04.2021 | 79,3825 | 79,3825 | 73,1647 | 73,1647 |
| 15.04.2021 | 69,2845 | 69,2845 | 69,0974 | 69,2845 |
| 18.04.2021 | 66,5728 | 66,5728 | 62,3652 | 62,5055 |
| 19.04.2021 | 60,3083 | 60,3083 | 56,2878 | 56,2878 |
| 20.04.2021 | 56,2878 | 56,2878 | 50,6777 | 50,6777 |
| 21.04.2021 | 50,6777 | 55,7268 | 50,6777 | 55,7268 |
| 25.04.2021 | 61,29 | 61,29 | 61,29 | 61,29 |
| 26.04.2021 | 67,4144 | 67,4144 | 67,4144 | 67,4144 |
| 27.04.2021 | 67,3208 | 67,3208 | 61,2432 | 64,5159 |
| 28.04.2021 | 64,4224 | 65,7781 | 64,4224 | 64,4691 |
| 29.04.2021 | 66,2923 | 66,2923 | 64,0951 | 64,1419 |
| 02.05.2021 | 64,1419 | 64,1419 | 63,4407 | 63,4407 |
| 03.05.2021 | 63,4407 | 65,3106 | 63,4407 | 65,3106 |
| 04.05.2021 | 65,9184 | 66,3859 | 65,4509 | 65,4509 |
| 05.05.2021 | 65,4509 | 66,2923 | 65,4509 | 65,9184 |
| 06.05.2021 | 67,1338 | 67,1338 | 63,3471 | 63,3471 |
| 09.05.2021 | 65,1703 | 65,1703 | 60,9627 | 63,1601 |
| 10.05.2021 | 62,9263 | 62,9263 | 60,8226 | 60,8226 |
| 11.05.2021 | 59,6538 | 60,7758 | 59,6538 | 60,7758 |
| 16.05.2021 | 61,103 | 61,103 | 60,7758 | 61,0096 |
| 17.05.2021 | 63,5342 | 63,5342 | 61,7108 | 61,7108 |
| 19.05.2021 | 60,8226 | 60,8226 | 59,6538 | 59,7473 |
| 20.05.2021 | 59,7473 | 59,7473 | 57,2227 | 57,8772 |
| 23.05.2021 | 57,7837 | 57,7837 | 55,9605 | 55,9605 |
| 24.05.2021 | 58,5785 | 58,5785 | 50,4907 | 51,9867 |
| 25.05.2021 | 56,1008 | 57,176 | 56,1008 | 57,176 |
| 26.05.2021 | 61,5705 | 61,5705 | 59,3733 | 59,3733 |
| 27.05.2021 | 58,1577 | 58,1577 | 57,5033 | 57,8305 |
| 30.05.2021 | 57,8305 | 57,8305 | 55,493 | 55,7735 |
| 31.05.2021 | 56,3344 | 59,8407 | 56,3344 | 59,7941 |
| 01.06.2021 | 60,0279 | 60,0279 | 56,1008 | 57,9708 |
| 02.06.2021 | 58,7188 | 58,7188 | 56,1008 | 56,1475 |
| 03.06.2021 | 57,8305 | 57,8305 | 56,0072 | 56,0072 |
| 06.06.2021 | 56,1008 | 57,5033 | 56,1008 | 57,5033 |
| 07.06.2021 | 57,7369 | 57,7369 | 56,1008 | 56,802 |
| 08.06.2021 | 55,5397 | 57,5967 | 55,5397 | 56,1008 |
| 09.06.2021 | 56,802 | 56,8955 | 56,3344 | 56,3344 |
| 10.06.2021 | 56,1008 | 56,1008 | 55,306 | 55,3527 |
| 13.06.2021 | 56,054 | 56,054 | 54,0905 | 54,0905 |
| 14.06.2021 | 53,0151 | 53,2956 | 53,0151 | 53,2022 |
| 15.06.2021 | 54,184 | 54,184 | 53,2956 | 53,2956 |
| 16.06.2021 | 52,3607 | 55,1658 | 52,3607 | 55,1658 |
| 17.06.2021 | 55,6332 | 55,9605 | 55,6332 | 55,9605 |
| 20.06.2021 | 52,875 | 54,558 | 52,875 | 54,0437 |
| 21.06.2021 | 54,0437 | 55,1658 | 53,2956 | 55,1658 |
| 22.06.2021 | 55,9605 | 55,9605 | 51,8931 | 54,2306 |
| 23.06.2021 | 54,2775 | 54,2775 | 54,2306 | 54,2306 |
| 24.06.2021 | 53,2022 | 53,2022 | 50,9583 | 53,2022 |
| 27.06.2021 | 51,4725 | 58,485 | 51,4725 | 58,485 |
| 28.06.2021 | 64,2821 | 64,2821 | 59,1395 | 59,1395 |
| 29.06.2021 | 59,3733 | 59,3733 | 56,5215 | 57,0357 |
| 30.06.2021 | 58,9059 | 58,9059 | 58,4382 | 58,9059 |
| 01.07.2021 | 60,0279 | 60,0279 | 56,6617 | 58,9059 |
| 04.07.2021 | 58,9059 | 60,2615 | 58,9059 | 59,8407 |
| 05.07.2021 | 57,1292 | 57,1292 | 55,0722 | 57,1292 |
| 06.07.2021 | 58,4382 | 58,4382 | 57,0357 | 57,5033 |
| 07.07.2021 | 57,0357 | 57,0357 | 56,1008 | 56,1008 |
| 08.07.2021 | 56,1008 | 56,6617 | 55,6332 | 56,6617 |
| 11.07.2021 | 57,5033 | 57,5033 | 55,9605 | 55,9605 |
| 12.07.2021 | 55,9605 | 55,9605 | 54,2306 | 54,9788 |
| 13.07.2021 | 54,9788 | 55,9137 | 54,9788 | 55,9137 |
| 15.07.2021 | 55,8202 | 55,8202 | 55,1658 | 55,2593 |
| 18.07.2021 | 54,2306 | 55,2593 | 54,2306 | 55,2593 |
| 25.07.2021 | 55,2593 | 55,2593 | 53,5295 | 54,2306 |
| 26.07.2021 | 54,2306 | 54,2306 | 53,3425 | 53,3425 |
| 27.07.2021 | 53,3425 | 54,4646 | 53,3425 | 54,2306 |
| 28.07.2021 | 53,2956 | 54,3242 | 53,2956 | 54,3242 |
| 29.07.2021 | 54,0437 | 54,184 | 54,0437 | 54,184 |
| 01.08.2021 | 57,8305 | 59,5603 | 57,8305 | 59,5603 |
| 02.08.2021 | 59,5603 | 59,5603 | 57,0357 | 57,0357 |
| 03.08.2021 | 56,0072 | 56,1475 | 55,6332 | 56,1475 |
| 04.08.2021 | 56,1475 | 58,2512 | 56,1475 | 58,2512 |
| 05.08.2021 | 63,5342 | 64,0484 | 63,5342 | 64,0484 |
| 08.08.2021 | 67,7884 | 70,4532 | 67,7884 | 70,4532 |
| 09.08.2021 | 70,4532 | 70,874 | 68,2559 | 68,2559 |
| 10.08.2021 | 67,8352 | 67,8352 | 64,0951 | 64,2821 |
| 11.08.2021 | 69,2845 | 69,2845 | 68,1625 | 68,8637 |
| 12.08.2021 | 70,0324 | 75,7359 | 70,0324 | 75,7359 |
| 15.08.2021 | 76,4373 | 76,4373 | 72,744 | 72,744 |
| 16.08.2021 | 72,8842 | 75,6425 | 72,8842 | 75,362 |
| 17.08.2021 | 78,0735 | 78,0735 | 75,923 | 75,923 |
| 18.08.2021 | 75,7359 | 75,7359 | 71,9961 | 71,9961 |
| 19.08.2021 | 71,9961 | 76,9048 | 71,9961 | 76,9048 |
| 22.08.2021 | 78,0735 | 81,8604 | 78,0735 | 81,8604 |
| 23.08.2021 | 85,9745 | 90,0417 | 85,9745 | 90,0417 |
| 24.08.2021 | 81,4458 | 91,1216 | 81,4458 | 91,1216 |
| 25.08.2021 | 93,9397 | 100,1398 | 93,9397 | 97,9792 |
| 26.08.2021 | 97,3216 | 97,3216 | 88,2094 | 88,2094 |
| 30.08.2021 | 85,7201 | 85,7201 | 82,667 | 84,5458 |
| 31.08.2021 | 89,2898 | 93,0003 | 89,2898 | 93,0003 |
| 01.09.2021 | 91,1216 | 100,5156 | 91,1216 | 100,5156 |
| 02.09.2021 | 105,2125 | 105,2125 | 98,6367 | 98,6367 |
| 05.09.2021 | 96,1943 | 99,5762 | 96,1943 | 99,5762 |
| 06.09.2021 | 99,5762 | 99,5762 | 93,8928 | 93,8928 |
| 07.09.2021 | 96,2883 | 96,2883 | 93,8457 | 93,8457 |
| 08.09.2021 | 93,8457 | 93,8457 | 91,1216 | 91,1216 |
| 09.09.2021 | 91,1686 | 91,4503 | 90,1822 | 90,1822 |
| 12.09.2021 | 89,2427 | 89,2427 | 84,7806 | 84,7806 |
| 13.09.2021 | 84,7806 | 89,2427 | 84,7806 | 87,0822 |
| 14.09.2021 | 86,8944 | 86,8944 | 83,3716 | 83,6063 |
| 15.09.2021 | 85,6261 | 85,6261 | 84,5458 | 84,5458 |
| 16.09.2021 | 83,4656 | 84,5458 | 83,4656 | 83,5594 |
| 19.09.2021 | 84,5458 | 84,5458 | 79,0973 | 79,0973 |
| 20.09.2021 | 77,97 | 83,0428 | 77,97 | 83,0428 |
| 21.09.2021 | 84,5927 | 84,7806 | 84,5927 | 84,5927 |
| 22.09.2021 | 84,4988 | 84,4988 | 81,2579 | 81,2579 |
| 23.09.2021 | 82,7139 | 82,7139 | 79,379 | 79,379 |
| 26.09.2021 | 79,379 | 87,317 | 79,379 | 87,317 |
| 27.09.2021 | 86,8944 | 86,8944 | 84,5458 | 85,9549 |
| 28.09.2021 | 88,6791 | 88,6791 | 84,7337 | 84,7337 |
| 29.09.2021 | 81,9154 | 84,4519 | 81,9154 | 83,0428 |
| 30.09.2021 | 79,0033 | 85,4381 | 79,0033 | 84,5458 |
| 03.10.2021 | 84,5458 | 84,5458 | 82,1973 | 82,1973 |
| 04.10.2021 | 82,1973 | 84,4519 | 82,1973 | 82,1973 |
| 05.10.2021 | 82,2443 | 82,2443 | 79,2851 | 82,0094 |
| 06.10.2021 | 82,0094 | 82,0094 | 79,426 | 80,7882 |
| 07.10.2021 | 80,3185 | 81,7276 | 79,379 | 81,7276 |
| 10.10.2021 | 84,4988 | 84,4988 | 81,4928 | 81,4928 |
| 11.10.2021 | 82,8078 | 82,8078 | 78,9094 | 78,9094 |
| 12.10.2021 | 81,2579 | 81,2579 | 81,2579 | 81,2579 |
| 13.10.2021 | 81,2579 | 81,2579 | 78,9564 | 80,2715 |
| 14.10.2021 | 83,0428 | 83,0428 | 79,379 | 82,5731 |
| 17.10.2021 | 82,5731 | 82,5731 | 79,473 | 82,4792 |
| 18.10.2021 | 82,2913 | 82,2913 | 79,8489 | 80,6473 |
| 19.10.2021 | 81,6807 | 81,6807 | 79,8489 | 79,8489 |
| 20.10.2021 | 79,8489 | 79,8489 | 77,97 | 77,97 |
| 21.10.2021 | 77,97 | 79,7549 | 77,97 | 79,7549 |
| 24.10.2021 | 82,667 | 82,667 | 78,1579 | 78,4397 |
| 25.10.2021 | 78,4397 | 79,473 | 78,4397 | 79,473 |
| 26.10.2021 | 79,473 | 80,8353 | 79,473 | 80,3654 |
| 27.10.2021 | 80,7413 | 80,7413 | 80,3185 | 80,3185 |
| 31.10.2021 | 80,7882 | 81,2579 | 80,3185 | 80,3185 |
| 01.11.2021 | 81,4458 | 81,4458 | 80,3654 | 80,3654 |
| 02.11.2021 | 80,3185 | 80,6003 | 77,97 | 77,97 |
| 03.11.2021 | 77,97 | 77,97 | 77,97 | 77,97 |
| 04.11.2021 | 77,97 | 79,8489 | 77,97 | 79,8489 |
| 07.11.2021 | 79,7549 | 80,3185 | 79,7549 | 80,3185 |
| 08.11.2021 | 76,6548 | 88,3504 | 76,6548 | 88,3504 |
| 09.11.2021 | 90,0412 | 97,1338 | 90,0412 | 97,1338 |
| 10.11.2021 | 97,1338 | 97,1338 | 88,3973 | 88,3973 |
| 11.11.2021 | 88,3504 | 95,8185 | 88,3504 | 95,8185 |
| 14.11.2021 | 96,758 | 96,758 | 89,2898 | 92,1079 |
| 15.11.2021 | 92,1079 | 92,1079 | 88,3034 | 88,3034 |
| 16.11.2021 | 87,364 | 87,364 | 82,667 | 85,2973 |
| 17.11.2021 | 81,07 | 85,4852 | 81,07 | 85,4852 |
| 18.11.2021 | 86,3776 | 88,3034 | 86,3776 | 88,3034 |
| 21.11.2021 | 89,4776 | 89,6655 | 82,7609 | 89,6655 |
| 22.11.2021 | 89,6655 | 89,6655 | 80,7413 | 80,8353 |
| 23.11.2021 | 80,8353 | 81,7276 | 80,8353 | 80,8353 |
| 24.11.2021 | 81,7276 | 82,1973 | 81,7276 | 82,1973 |
| 25.11.2021 | 84,5927 | 84,6397 | 83,1367 | 83,1367 |
| 28.11.2021 | 78,4867 | 82,4792 | 78,4867 | 81,6807 |
| 29.11.2021 | 81,6807 | 81,7276 | 81,2579 | 81,7276 |
| 30.11.2021 | 82,667 | 82,7609 | 81,7276 | 81,7276 |
| 01.12.2021 | 81,7276 | 81,7276 | 79,8489 | 81,2579 |
| 02.12.2021 | 82,667 | 82,667 | 79,0504 | 79,0504 |
| 05.12.2021 | 79,379 | 79,8489 | 79,379 | 79,8489 |
| 06.12.2021 | 80,0368 | 83,6063 | 80,0368 | 83,2777 |
| 07.12.2021 | 81,7276 | 81,7276 | 79,8489 | 79,8489 |
| 08.12.2021 | 77,97 | 81,7746 | 77,97 | 79,8489 |
| 09.12.2021 | 81,7276 | 83,2306 | 81,7276 | 83,2306 |
| 12.12.2021 | 83,2306 | 83,2306 | 80,7882 | 80,7882 |
| 13.12.2021 | 80,8822 | 80,8822 | 79,8489 | 79,8489 |
| 14.12.2021 | 81,8214 | 81,8214 | 79,8489 | 79,8489 |
| 15.12.2021 | 81,4928 | 87,8336 | 81,4928 | 87,8336 |
| 16.12.2021 | 95,8185 | 96,0064 | 79,3321 | 81,6807 |
| 19.12.2021 | 81,6807 | 89,1488 | 81,6807 | 82,2443 |
| 20.12.2021 | 90,464 | 90,464 | 82,2443 | 84,7806 |
| 21.12.2021 | 89,0549 | 89,0549 | 84,9685 | 85,767 |
| 22.12.2021 | 85,767 | 93,9397 | 85,767 | 93,4701 |
| 23.12.2021 | 93,4701 | 95,7246 | 93,4701 | 95,7246 |
| 26.12.2021 | 95,7246 | 96,6641 | 87,8806 | 90,511 |
| 27.12.2021 | 86,7064 | 88,3034 | 86,7064 | 86,7064 |
| 28.12.2021 | 86,7064 | 86,7064 | 84,264 | 85,5321 |
| 29.12.2021 | 89,2427 | 89,2427 | 84,4519 | 84,4519 |
| 30.12.2021 | 84,4519 | 86,6595 | 84,4519 | 86,6595 |