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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 78,0514
KAPANIŞ 77,7771
En Düşük
DÜŞÜK 57,8406
En Yüksek
YÜKSEK 124,4537
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 87,364 | 87,364 | 85,4852 | 85,4852 |
| 03.01.2022 | 86,4245 | 86,4245 | 83,7003 | 83,7003 |
| 04.01.2022 | 82,62 | 83,6063 | 82,62 | 82,62 |
| 05.01.2022 | 82,62 | 82,62 | 79,7549 | 79,7549 |
| 06.01.2022 | 75,4806 | 83,6063 | 75,4806 | 83,6063 |
| 09.01.2022 | 79,1443 | 81,3049 | 79,1443 | 81,3049 |
| 10.01.2022 | 83,4656 | 83,4656 | 77,829 | 77,829 |
| 11.01.2022 | 77,0306 | 77,0306 | 75,1518 | 75,1518 |
| 12.01.2022 | 75,1518 | 79,8489 | 75,1518 | 79,6139 |
| 13.01.2022 | 77,97 | 79,567 | 77,97 | 79,567 |
| 16.01.2022 | 79,379 | 80,6943 | 79,379 | 79,8489 |
| 17.01.2022 | 80,7413 | 80,7413 | 79,8489 | 79,8489 |
| 18.01.2022 | 78,4397 | 78,4397 | 77,97 | 77,97 |
| 19.01.2022 | 78,0169 | 78,0169 | 76,0912 | 77,2655 |
| 20.01.2022 | 77,8761 | 77,8761 | 76,0912 | 76,0912 |
| 23.01.2022 | 76,1382 | 76,1382 | 75,1048 | 75,1048 |
| 24.01.2022 | 70,4549 | 72,8033 | 70,4549 | 70,6427 |
| 25.01.2022 | 70,4549 | 70,4549 | 70,0791 | 70,0791 |
| 26.01.2022 | 70,4549 | 70,4549 | 69,9381 | 69,9381 |
| 27.01.2022 | 69,9381 | 72,3337 | 69,9381 | 72,3337 |
| 30.01.2022 | 75,9972 | 79,567 | 75,9972 | 79,567 |
| 31.01.2022 | 79,3321 | 79,3321 | 76,2322 | 76,2322 |
| 01.02.2022 | 75,1518 | 75,1518 | 73,273 | 73,273 |
| 02.02.2022 | 73,273 | 73,5079 | 70,7366 | 70,7366 |
| 03.02.2022 | 73,3199 | 73,3669 | 72,8973 | 72,8973 |
| 06.02.2022 | 72,8503 | 72,8503 | 70,5488 | 72,7563 |
| 07.02.2022 | 72,7563 | 72,8503 | 72,7563 | 72,8033 |
| 08.02.2022 | 72,8033 | 74,2123 | 72,8033 | 74,2123 |
| 09.02.2022 | 77,97 | 77,97 | 73,273 | 73,273 |
| 10.02.2022 | 70,7366 | 75,1048 | 70,7366 | 74,0715 |
| 13.02.2022 | 71,6291 | 72,3337 | 70,9245 | 70,9245 |
| 14.02.2022 | 70,9715 | 72,9442 | 70,9715 | 72,9442 |
| 15.02.2022 | 72,8033 | 75,0108 | 72,8033 | 74,9639 |
| 16.02.2022 | 74,6822 | 75,2458 | 73,1321 | 73,1321 |
| 17.02.2022 | 72,8503 | 74,7291 | 72,8503 | 74,7291 |
| 20.02.2022 | 76,0912 | 76,0912 | 74,7761 | 74,7761 |
| 21.02.2022 | 73,1791 | 73,1791 | 70,0791 | 72,8973 |
| 22.02.2022 | 72,2867 | 72,8973 | 72,2867 | 72,8973 |
| 23.02.2022 | 69,6564 | 69,6564 | 65,6169 | 65,6169 |
| 24.02.2022 | 65,6169 | 70,9245 | 65,6169 | 70,9245 |
| 27.02.2022 | 70,4549 | 73,273 | 66,1336 | 72,3337 |
| 28.02.2022 | 69,7033 | 72,3805 | 69,7033 | 71,4413 |
| 01.03.2022 | 75,1518 | 77,0306 | 75,1518 | 77,0306 |
| 02.03.2022 | 76,5609 | 76,5609 | 71,6291 | 75,6685 |
| 03.03.2022 | 74,823 | 74,823 | 71,8639 | 71,9109 |
| 06.03.2022 | 70,4549 | 70,4549 | 69,8442 | 69,8912 |
| 07.03.2022 | 69,8912 | 71,3003 | 68,9049 | 68,9049 |
| 08.03.2022 | 68,9049 | 68,9049 | 68,9049 | 68,9049 |
| 09.03.2022 | 68,9049 | 70,4549 | 68,9049 | 69,5154 |
| 10.03.2022 | 69,0457 | 70,4549 | 69,0457 | 70,4549 |
| 13.03.2022 | 70,4549 | 70,4549 | 69,0927 | 69,9381 |
| 14.03.2022 | 69,9381 | 69,9381 | 65,7578 | 65,7578 |
| 15.03.2022 | 67,3548 | 68,1063 | 67,3548 | 67,6367 |
| 16.03.2022 | 69,4215 | 69,4215 | 69,2806 | 69,2806 |
| 17.03.2022 | 69,2336 | 71,1124 | 68,9517 | 71,1124 |
| 20.03.2022 | 71,1124 | 71,1124 | 71,1124 | 71,1124 |
| 21.03.2022 | 71,1124 | 71,1124 | 71,1124 | 71,1124 |
| 22.03.2022 | 70,4549 | 71,1124 | 70,3609 | 70,4078 |
| 23.03.2022 | 70,267 | 70,9245 | 70,267 | 70,9245 |
| 24.03.2022 | 70,9245 | 70,9245 | 69,5154 | 70,22 |
| 27.03.2022 | 70,22 | 70,22 | 70,126 | 70,126 |
| 28.03.2022 | 70,6896 | 70,9245 | 70,3139 | 70,3139 |
| 29.03.2022 | 70,3139 | 70,3139 | 68,576 | 68,6231 |
| 30.03.2022 | 70,3139 | 70,3139 | 68,6231 | 68,6231 |
| 31.03.2022 | 69,3745 | 69,3745 | 69,3745 | 69,3745 |
| 03.04.2022 | 69,3745 | 69,3745 | 68,9987 | 68,9987 |
| 04.04.2022 | 68,717 | 68,717 | 67,6367 | 67,6367 |
| 05.04.2022 | 67,6367 | 67,6367 | 67,6367 | 67,6367 |
| 06.04.2022 | 68,0594 | 69,4685 | 67,6367 | 69,4685 |
| 07.04.2022 | 70,4549 | 76,373 | 70,4549 | 76,373 |
| 10.04.2022 | 74,2123 | 77,0306 | 74,2123 | 77,0306 |
| 11.04.2022 | 78,9094 | 78,9094 | 76,5609 | 76,5609 |
| 12.04.2022 | 79,8489 | 79,8489 | 78,4397 | 78,4397 |
| 13.04.2022 | 73,4609 | 75,1518 | 73,4609 | 74,5412 |
| 14.04.2022 | 76,2322 | 81,9624 | 76,2322 | 81,9624 |
| 17.04.2022 | 81,9624 | 81,9624 | 80,1306 | 80,1775 |
| 18.04.2022 | 79,8489 | 79,8489 | 79,379 | 79,379 |
| 19.04.2022 | 78,9094 | 78,9094 | 78,8154 | 78,8154 |
| 20.04.2022 | 79,8489 | 81,5397 | 79,8489 | 80,6003 |
| 21.04.2022 | 80,2245 | 80,2245 | 77,0306 | 77,0306 |
| 24.04.2022 | 75,9972 | 75,9972 | 74,6822 | 74,6822 |
| 25.04.2022 | 74,6822 | 74,6822 | 73,3199 | 73,6018 |
| 26.04.2022 | 74,277 | 74,277 | 71,8188 | 71,8188 |
| 27.04.2022 | 70,8547 | 73,0237 | 70,8547 | 73,0237 |
| 28.04.2022 | 72,1562 | 72,1562 | 71,0957 | 71,4331 |
| 04.05.2022 | 73,3611 | 74,6626 | 72,3007 | 72,3007 |
| 05.05.2022 | 72,3007 | 72,3007 | 67,5771 | 71,8188 |
| 08.05.2022 | 71,2885 | 71,3367 | 71,2885 | 71,2885 |
| 09.05.2022 | 70,3727 | 71,2885 | 70,3727 | 70,8547 |
| 10.05.2022 | 71,8669 | 71,8669 | 70,8547 | 70,8547 |
| 11.05.2022 | 70,6619 | 70,7583 | 70,3727 | 70,3727 |
| 12.05.2022 | 71,3367 | 71,3367 | 67,5771 | 68,4447 |
| 15.05.2022 | 70,8547 | 70,8547 | 68,4447 | 68,4447 |
| 16.05.2022 | 67,4807 | 70,2763 | 67,4807 | 69,8908 |
| 17.05.2022 | 69,6979 | 69,6979 | 68,4447 | 68,4447 |
| 19.05.2022 | 68,4447 | 69,3123 | 68,4447 | 69,3123 |
| 22.05.2022 | 69,4087 | 69,4087 | 67,5771 | 69,3123 |
| 23.05.2022 | 69,2641 | 69,2641 | 64,2995 | 64,2995 |
| 24.05.2022 | 67,2397 | 67,4325 | 65,0707 | 66,9505 |
| 25.05.2022 | 66,9505 | 68,4447 | 66,9505 | 68,4447 |
| 26.05.2022 | 69,3123 | 69,3123 | 67,9626 | 67,9626 |
| 29.05.2022 | 67,9626 | 69,0713 | 67,9626 | 69,0231 |
| 30.05.2022 | 69,1195 | 69,1677 | 69,1195 | 69,1195 |
| 31.05.2022 | 68,9267 | 68,9267 | 65,6972 | 68,4447 |
| 01.06.2022 | 68,2037 | 68,2037 | 67,0468 | 67,0468 |
| 02.06.2022 | 67,0468 | 67,0468 | 66,8059 | 66,8059 |
| 05.06.2022 | 67,4807 | 67,4807 | 64,3959 | 67,2878 |
| 06.06.2022 | 67,3843 | 67,3843 | 65,5527 | 67,2878 |
| 07.06.2022 | 67,1915 | 67,1915 | 66,5167 | 66,5167 |
| 08.06.2022 | 66,4203 | 66,4203 | 66,4203 | 66,4203 |
| 09.06.2022 | 66,4203 | 66,4203 | 64,7814 | 64,7814 |
| 12.06.2022 | 64,5887 | 64,5887 | 59,4794 | 62,6606 |
| 13.06.2022 | 60,7326 | 60,7326 | 59,7686 | 60,2506 |
| 14.06.2022 | 61,6966 | 62,7089 | 61,6966 | 62,7089 |
| 15.06.2022 | 62,7089 | 62,7089 | 60,7326 | 60,7326 |
| 16.06.2022 | 60,829 | 62,3715 | 60,829 | 62,3715 |
| 19.06.2022 | 60,7326 | 60,7326 | 60,6362 | 60,6362 |
| 20.06.2022 | 61,2147 | 61,2147 | 59,7686 | 61,1183 |
| 21.06.2022 | 61,0218 | 61,0218 | 60,7326 | 60,7326 |
| 22.06.2022 | 60,6844 | 60,6844 | 60,2025 | 60,2506 |
| 23.06.2022 | 60,2506 | 63,0944 | 60,2506 | 63,0944 |
| 26.06.2022 | 62,5643 | 62,5643 | 61,8895 | 61,8895 |
| 27.06.2022 | 61,9376 | 62,1786 | 61,9376 | 62,1786 |
| 28.06.2022 | 63,4318 | 63,4318 | 59,4312 | 61,1664 |
| 29.06.2022 | 60,6362 | 60,6362 | 59,8651 | 59,8651 |
| 30.06.2022 | 59,7686 | 59,7686 | 59,2866 | 59,7204 |
| 03.07.2022 | 59,8651 | 59,8651 | 58,8046 | 58,8046 |
| 04.07.2022 | 58,5154 | 58,5154 | 57,8406 | 57,8406 |
| 05.07.2022 | 57,9369 | 59,9614 | 57,9369 | 59,9614 |
| 06.07.2022 | 61,6966 | 61,6966 | 61,5521 | 61,5521 |
| 07.07.2022 | 61,8895 | 62,6606 | 61,8895 | 62,6124 |
| 12.07.2022 | 62,5643 | 62,5643 | 58,178 | 59,9132 |
| 13.07.2022 | 59,9132 | 61,2628 | 59,9132 | 59,9614 |
| 17.07.2022 | 60,0096 | 60,0096 | 59,8651 | 60,0096 |
| 18.07.2022 | 60,4434 | 60,4434 | 58,3708 | 58,901 |
| 19.07.2022 | 60,0096 | 60,0096 | 59,9132 | 60,0096 |
| 20.07.2022 | 60,7326 | 60,9736 | 60,7326 | 60,9736 |
| 21.07.2022 | 61,0218 | 66,5167 | 61,0218 | 66,0346 |
| 24.07.2022 | 68,9267 | 69,8908 | 68,9267 | 69,4087 |
| 25.07.2022 | 70,3727 | 70,3727 | 69,8908 | 69,8908 |
| 26.07.2022 | 67,4325 | 67,4325 | 67,2878 | 67,3843 |
| 27.07.2022 | 70,3245 | 71,4331 | 69,4087 | 69,4087 |
| 28.07.2022 | 67,9145 | 72,3007 | 67,9145 | 72,3007 |
| 31.07.2022 | 77,1208 | 77,1208 | 77,1208 | 77,1208 |
| 01.08.2022 | 77,1208 | 77,1208 | 70,9511 | 70,9511 |
| 02.08.2022 | 72,2526 | 72,4936 | 72,1562 | 72,1562 |
| 03.08.2022 | 72,3007 | 72,3007 | 69,3605 | 69,3605 |
| 04.08.2022 | 69,2641 | 71,9152 | 69,2641 | 71,9152 |
| 07.08.2022 | 73,2648 | 73,2648 | 73,2648 | 73,2648 |
| 08.08.2022 | 74,2287 | 74,2287 | 72,3007 | 72,3007 |
| 09.08.2022 | 72,3007 | 72,3007 | 70,0835 | 70,0835 |
| 10.08.2022 | 70,3727 | 70,3727 | 68,0109 | 68,4447 |
| 11.08.2022 | 70,5173 | 70,5173 | 69,6497 | 69,6497 |
| 14.08.2022 | 70,3727 | 70,3727 | 70,2763 | 70,3245 |
| 15.08.2022 | 72,3007 | 74,1323 | 72,3007 | 74,1323 |
| 16.08.2022 | 74,1323 | 74,1323 | 74,0842 | 74,0842 |
| 17.08.2022 | 74,2287 | 75,1445 | 74,2287 | 75,0481 |
| 18.08.2022 | 73,4575 | 73,4575 | 73,072 | 73,2648 |
| 21.08.2022 | 73,0237 | 73,0237 | 70,3727 | 70,3727 |
| 22.08.2022 | 70,3727 | 71,3367 | 70,3727 | 70,4209 |
| 23.08.2022 | 70,3727 | 70,3727 | 68,6375 | 68,6375 |
| 24.08.2022 | 69,4087 | 69,4569 | 69,4087 | 69,4569 |
| 25.08.2022 | 70,3727 | 73,9396 | 70,3727 | 73,8913 |
| 28.08.2022 | 75,1928 | 75,4338 | 75,1928 | 75,4338 |
| 30.08.2022 | 77,6992 | 78,133 | 77,6992 | 78,0848 |
| 31.08.2022 | 80,3984 | 80,3984 | 79,0488 | 79,0488 |
| 01.09.2022 | 80,4948 | 80,4948 | 78,0366 | 78,0366 |
| 04.09.2022 | 77,169 | 77,169 | 74,0359 | 74,0359 |
| 05.09.2022 | 74,0359 | 74,7107 | 74,0359 | 74,0359 |
| 06.09.2022 | 74,2287 | 74,2287 | 72,7827 | 72,7827 |
| 07.09.2022 | 72,7827 | 73,2648 | 72,7346 | 72,7346 |
| 08.09.2022 | 72,3007 | 72,3007 | 72,1079 | 72,2043 |
| 11.09.2022 | 74,2287 | 74,2287 | 73,1201 | 73,2648 |
| 12.09.2022 | 74,1323 | 74,1323 | 73,2648 | 73,2648 |
| 13.09.2022 | 72,2043 | 72,2043 | 69,4087 | 70,3727 |
| 14.09.2022 | 73,2165 | 73,2165 | 72,3489 | 72,7827 |
| 15.09.2022 | 71,9152 | 71,9152 | 71,7223 | 71,7223 |
| 18.09.2022 | 71,7223 | 71,7223 | 69,4087 | 69,8425 |
| 19.09.2022 | 69,8425 | 72,3007 | 67,4807 | 72,3007 |
| 20.09.2022 | 72,3007 | 72,3007 | 71,2885 | 71,2885 |
| 21.09.2022 | 70,903 | 70,903 | 70,4209 | 70,8547 |
| 22.09.2022 | 70,8547 | 73,2648 | 70,8547 | 73,2648 |
| 25.09.2022 | 75,0964 | 75,0964 | 74,2287 | 75 |
| 26.09.2022 | 75,2892 | 75,2892 | 73,2648 | 73,2648 |
| 27.09.2022 | 77,0244 | 77,0244 | 74,0842 | 74,2287 |
| 28.09.2022 | 74,2287 | 74,2287 | 74,0359 | 74,0359 |
| 29.09.2022 | 74,0359 | 75,0964 | 74,0359 | 75,0964 |
| 02.10.2022 | 77,0725 | 79,2898 | 77,0725 | 79,2898 |
| 03.10.2022 | 80,9768 | 80,9768 | 77,1208 | 77,1208 |
| 04.10.2022 | 77,1208 | 77,1208 | 76,3496 | 76,3496 |
| 05.10.2022 | 78,0366 | 78,0366 | 76,3496 | 76,3496 |
| 06.10.2022 | 76,1568 | 76,3496 | 75,8676 | 75,8676 |
| 09.10.2022 | 75,8676 | 75,8676 | 75,4819 | 75,4819 |
| 10.10.2022 | 75,1928 | 75,1928 | 74,2287 | 74,2287 |
| 11.10.2022 | 75,1928 | 75,1928 | 74,2287 | 75,1445 |
| 12.10.2022 | 75,1928 | 75,1928 | 75,1445 | 75,1445 |
| 13.10.2022 | 75,2892 | 75,2892 | 72,3489 | 74,2287 |
| 16.10.2022 | 73,0237 | 74,2287 | 73,0237 | 74,2287 |
| 17.10.2022 | 72,7346 | 75,4819 | 72,7346 | 74,8071 |
| 18.10.2022 | 74,4697 | 75,5784 | 74,4697 | 75,5784 |
| 19.10.2022 | 77,892 | 80,4948 | 77,892 | 79,0488 |
| 20.10.2022 | 79,0488 | 80,9768 | 79,0488 | 80,9768 |
| 23.10.2022 | 89,0745 | 89,0745 | 89,0745 | 89,0745 |
| 24.10.2022 | 89,6529 | 90,0386 | 89,6529 | 90,0386 |
| 25.10.2022 | 92,545 | 99,0038 | 92,545 | 99,0038 |
| 26.10.2022 | 108,8367 | 108,8367 | 105,0771 | 105,0771 |
| 27.10.2022 | 98,329 | 98,329 | 98,2326 | 98,2326 |
| 30.10.2022 | 98,2326 | 98,2326 | 95,4369 | 95,4369 |
| 31.10.2022 | 93,4125 | 93,4125 | 90,2313 | 90,2313 |
| 01.11.2022 | 91,1954 | 96,401 | 91,1954 | 95,4369 |
| 02.11.2022 | 104,9807 | 104,9807 | 96,6902 | 96,6902 |
| 03.11.2022 | 96,3046 | 99,775 | 96,3046 | 99,775 |
| 06.11.2022 | 101,3175 | 109,7043 | 101,3175 | 109,7043 |
| 07.11.2022 | 101,703 | 109,6079 | 98,811 | 98,811 |
| 08.11.2022 | 98,9074 | 101,2211 | 98,9074 | 100,257 |
| 09.11.2022 | 97,1722 | 97,1722 | 94,5694 | 94,5694 |
| 10.11.2022 | 94,5694 | 94,5694 | 94,5694 | 94,5694 |
| 13.11.2022 | 94,0392 | 94,0392 | 92,4967 | 92,4967 |
| 14.11.2022 | 91,0989 | 91,0989 | 86,7608 | 86,7608 |
| 15.11.2022 | 88,7853 | 95,1478 | 88,7853 | 95,1478 |
| 16.11.2022 | 104,5951 | 104,5951 | 101,2211 | 103,631 |
| 17.11.2022 | 113,946 | 113,946 | 110,8611 | 110,8611 |
| 20.11.2022 | 110,8611 | 110,8611 | 104,113 | 106,0411 |
| 21.11.2022 | 101,3175 | 101,3175 | 100,9318 | 100,9318 |
| 22.11.2022 | 100,9318 | 100,9318 | 97,9434 | 97,9434 |
| 23.11.2022 | 96,401 | 96,401 | 96,401 | 96,401 |
| 24.11.2022 | 96,401 | 99,775 | 96,401 | 99,775 |
| 27.11.2022 | 105,4626 | 105,4626 | 104,0167 | 104,0167 |
| 28.11.2022 | 105,0771 | 105,0771 | 104,0167 | 105,0771 |
| 29.11.2022 | 108,2583 | 111,8251 | 108,2583 | 111,6323 |
| 30.11.2022 | 111,8251 | 113,7532 | 111,8251 | 112,7892 |
| 01.12.2022 | 113,5603 | 113,5603 | 106,3303 | 106,3303 |
| 04.12.2022 | 109,7043 | 109,7043 | 108,9331 | 108,9331 |
| 05.12.2022 | 109,5115 | 109,5115 | 108,9331 | 109,4152 |
| 06.12.2022 | 108,9331 | 108,9331 | 99,293 | 99,293 |
| 07.12.2022 | 99,293 | 100,6427 | 99,293 | 100,6427 |
| 08.12.2022 | 105,0771 | 105,0771 | 101,2211 | 101,2211 |
| 11.12.2022 | 104,113 | 104,113 | 103,8239 | 104,0167 |
| 12.12.2022 | 105,0771 | 105,0771 | 101,1246 | 101,1246 |
| 13.12.2022 | 101,1246 | 101,1246 | 97,365 | 100,257 |
| 14.12.2022 | 101,2211 | 108,6439 | 101,2211 | 108,6439 |
| 15.12.2022 | 110,9575 | 119,4409 | 110,9575 | 119,4409 |
| 18.12.2022 | 119,9228 | 124,4537 | 119,9228 | 123,3933 |
| 19.12.2022 | 122,9112 | 122,9112 | 118,5732 | 122,2364 |
| 20.12.2022 | 123,9717 | 123,9717 | 117,802 | 117,802 |
| 21.12.2022 | 120,5012 | 120,5012 | 113,7532 | 114,0424 |
| 22.12.2022 | 114,0424 | 118,8624 | 114,0424 | 118,3804 |
| 25.12.2022 | 120,3084 | 120,3084 | 118,5732 | 118,5732 |
| 26.12.2022 | 115,874 | 115,874 | 113,2712 | 113,2712 |
| 27.12.2022 | 114,2351 | 114,2351 | 109,2223 | 109,9936 |
| 28.12.2022 | 108,9331 | 108,9331 | 106,0411 | 108,9331 |
| 29.12.2022 | 110,8611 | 110,8611 | 107,9691 | 110,4755 |