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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 155,0211
KAPANIŞ 153,8112
En Düşük
DÜŞÜK 73,2648
En Yüksek
YÜKSEK 446,6897
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 111,5359 | 114,3315 | 111,5359 | 113,6567 |
| 02.01.2023 | 113,464 | 113,464 | 110,9575 | 110,9575 |
| 03.01.2023 | 110,5719 | 110,5719 | 102,9562 | 108,8367 |
| 04.01.2023 | 109,4152 | 109,4152 | 100,257 | 100,257 |
| 05.01.2023 | 91,5809 | 106,5231 | 91,5809 | 105,9447 |
| 08.01.2023 | 102,0887 | 102,0887 | 97,5578 | 98,6182 |
| 09.01.2023 | 102,185 | 102,185 | 100,257 | 100,257 |
| 10.01.2023 | 96,401 | 96,401 | 96,3046 | 96,3046 |
| 11.01.2023 | 98,0398 | 98,0398 | 95,4369 | 97,4614 |
| 12.01.2023 | 99,1002 | 99,293 | 98,811 | 98,811 |
| 15.01.2023 | 95,3406 | 104,7878 | 95,3406 | 104,7878 |
| 16.01.2023 | 105,0771 | 110,7648 | 105,0771 | 109,8971 |
| 17.01.2023 | 108,9331 | 108,9331 | 106,0411 | 107,0051 |
| 18.01.2023 | 106,0411 | 106,0411 | 104,6915 | 104,6915 |
| 19.01.2023 | 103,7275 | 110,9575 | 103,7275 | 109,8971 |
| 22.01.2023 | 118,9588 | 118,9588 | 107,5835 | 107,5835 |
| 23.01.2023 | 107,1015 | 107,5835 | 104,113 | 104,113 |
| 24.01.2023 | 104,3058 | 104,3058 | 101,2211 | 101,2211 |
| 25.01.2023 | 104,113 | 105,0771 | 103,1491 | 104,113 |
| 26.01.2023 | 105,9447 | 105,9447 | 101,2211 | 101,2211 |
| 29.01.2023 | 106,0411 | 106,0411 | 98,9074 | 101,2211 |
| 30.01.2023 | 105,559 | 105,559 | 97,365 | 101,2211 |
| 31.01.2023 | 102,7635 | 102,7635 | 98,329 | 98,329 |
| 01.02.2023 | 96,401 | 96,401 | 94,955 | 94,955 |
| 02.02.2023 | 94,955 | 101,2211 | 94,955 | 101,1246 |
| 05.02.2023 | 96,2564 | 98,811 | 96,2564 | 97,9434 |
| 06.02.2023 | 91,7737 | 91,7737 | 88,1587 | 88,1587 |
| 14.02.2023 | 95,919 | 96,883 | 95,919 | 96,883 |
| 15.02.2023 | 101,2211 | 101,2211 | 89,6529 | 89,6529 |
| 16.02.2023 | 88,5443 | 90,1349 | 88,5443 | 90,1349 |
| 19.02.2023 | 96,401 | 99,1002 | 96,401 | 99,1002 |
| 20.02.2023 | 101,2211 | 104,9807 | 101,2211 | 104,113 |
| 21.02.2023 | 104,113 | 104,113 | 100,7391 | 100,7391 |
| 22.02.2023 | 98,2326 | 104,0167 | 97,847 | 103,8239 |
| 23.02.2023 | 102,185 | 102,185 | 97,847 | 97,847 |
| 26.02.2023 | 98,0398 | 101,2211 | 98,0398 | 101,2211 |
| 27.02.2023 | 99,293 | 103,9203 | 99,293 | 103,9203 |
| 28.02.2023 | 96,401 | 99,6786 | 96,401 | 99,1966 |
| 01.03.2023 | 99,293 | 99,293 | 95,8707 | 95,8707 |
| 02.03.2023 | 93,991 | 93,991 | 89,6529 | 92,2557 |
| 05.03.2023 | 91,6773 | 95,4369 | 91,6773 | 94,473 |
| 06.03.2023 | 94,473 | 94,473 | 94,473 | 94,473 |
| 07.03.2023 | 96,401 | 96,401 | 92,3521 | 92,3521 |
| 08.03.2023 | 92,545 | 93,0269 | 92,545 | 92,545 |
| 09.03.2023 | 92,9305 | 93,0269 | 92,9305 | 92,9305 |
| 12.03.2023 | 93,0269 | 93,0269 | 92,545 | 92,545 |
| 13.03.2023 | 91,9666 | 91,9666 | 89,1709 | 89,1709 |
| 14.03.2023 | 87,5321 | 87,5321 | 87,3393 | 87,3393 |
| 15.03.2023 | 87,7249 | 91,5809 | 87,7249 | 90,1349 |
| 16.03.2023 | 99,1002 | 99,1002 | 99,1002 | 99,1002 |
| 19.03.2023 | 103,1491 | 103,1491 | 93,0269 | 93,0269 |
| 20.03.2023 | 90,2796 | 90,2796 | 88,7853 | 90,1349 |
| 21.03.2023 | 90,617 | 93,0269 | 90,617 | 93,0269 |
| 22.03.2023 | 92,0629 | 92,0629 | 91,0508 | 91,0508 |
| 23.03.2023 | 89,6529 | 90,9544 | 88,689 | 90,9544 |
| 26.03.2023 | 89,6529 | 90,1349 | 88,689 | 90,1349 |
| 27.03.2023 | 91,5328 | 91,5328 | 87,7249 | 87,7249 |
| 28.03.2023 | 84,8328 | 87,7249 | 84,8328 | 87,5803 |
| 29.03.2023 | 87,7249 | 88,689 | 87,7249 | 88,2069 |
| 30.03.2023 | 87,7249 | 87,7249 | 85,7969 | 85,9897 |
| 02.04.2023 | 87,9177 | 87,9177 | 81,9409 | 84,399 |
| 03.04.2023 | 84,399 | 86,7608 | 84,399 | 86,7608 |
| 04.04.2023 | 85,7969 | 85,7969 | 84,8328 | 85,3149 |
| 05.04.2023 | 85,7969 | 86,7127 | 84,8328 | 86,7127 |
| 06.04.2023 | 86,7608 | 87,6767 | 85,0738 | 87,6767 |
| 09.04.2023 | 87,3393 | 87,3393 | 86,0379 | 86,7608 |
| 10.04.2023 | 84,8328 | 86,7608 | 84,8328 | 86,7608 |
| 11.04.2023 | 86,6645 | 87,7249 | 86,6645 | 87,2429 |
| 12.04.2023 | 85,8933 | 86,7608 | 85,8933 | 86,7127 |
| 13.04.2023 | 86,8091 | 86,8091 | 85,7969 | 85,7969 |
| 16.04.2023 | 84,7364 | 84,8811 | 83,0977 | 84,8328 |
| 17.04.2023 | 84,8328 | 84,8328 | 83,8206 | 83,8206 |
| 18.04.2023 | 83,8689 | 83,8689 | 83,0977 | 83,0977 |
| 19.04.2023 | 84,7847 | 84,7847 | 82,8567 | 82,8567 |
| 23.04.2023 | 82,712 | 82,712 | 81,1697 | 81,9409 |
| 24.04.2023 | 81,4588 | 81,4588 | 78,2776 | 78,856 |
| 25.04.2023 | 77,1208 | 77,1208 | 76,1568 | 76,205 |
| 26.04.2023 | 73,2648 | 76,6388 | 73,2648 | 76,6388 |
| 27.04.2023 | 77,1208 | 77,41 | 74,7107 | 77,41 |
| 01.05.2023 | 78,0848 | 85,1221 | 78,0848 | 85,1221 |
| 02.05.2023 | 80,9768 | 80,9768 | 76,6388 | 76,7351 |
| 03.05.2023 | 76,7834 | 78,0848 | 76,7834 | 77,2172 |
| 04.05.2023 | 77,169 | 77,169 | 73,3611 | 73,3611 |
| 07.05.2023 | 73,3611 | 75,8676 | 73,3611 | 75,6748 |
| 08.05.2023 | 75,1928 | 75,1928 | 73,2648 | 74,8071 |
| 09.05.2023 | 73,6985 | 73,6985 | 73,3611 | 73,6985 |
| 10.05.2023 | 74,2287 | 77,0725 | 74,2287 | 77,0725 |
| 11.05.2023 | 77,0725 | 77,0725 | 73,3611 | 75,1928 |
| 14.05.2023 | 75,0964 | 75,0964 | 74,2287 | 74,2287 |
| 15.05.2023 | 74,0359 | 75,1928 | 74,0359 | 75,1928 |
| 16.05.2023 | 76,3839 | 79,3619 | 76,3839 | 79,3122 |
| 17.05.2023 | 78,8159 | 78,8159 | 75,838 | 76,1358 |
| 21.05.2023 | 75,7884 | 75,7884 | 75,6395 | 75,6395 |
| 22.05.2023 | 76,4336 | 76,4336 | 76,4336 | 76,4336 |
| 23.05.2023 | 76,9299 | 79,4115 | 76,9299 | 78,5181 |
| 24.05.2023 | 78,6174 | 79,4611 | 78,6174 | 79,4611 |
| 25.05.2023 | 80,4538 | 84,0769 | 80,4538 | 84,0769 |
| 28.05.2023 | 84,0769 | 87,303 | 84,0769 | 85,8637 |
| 29.05.2023 | 84,3747 | 85,8637 | 84,3747 | 85,8637 |
| 30.05.2023 | 84,3747 | 85,8637 | 84,3747 | 85,8637 |
| 31.05.2023 | 85,9133 | 85,9133 | 85,3177 | 85,3177 |
| 01.06.2023 | 85,2681 | 85,3674 | 84,3747 | 85,0696 |
| 04.06.2023 | 87,3527 | 89,8343 | 87,3527 | 89,7846 |
| 05.06.2023 | 89,8839 | 89,8839 | 89,6854 | 89,6854 |
| 06.06.2023 | 89,6854 | 89,6854 | 89,3379 | 89,6357 |
| 07.06.2023 | 88,8416 | 88,8416 | 87,7497 | 87,7497 |
| 08.06.2023 | 87,5512 | 87,5512 | 85,963 | 87,5512 |
| 11.06.2023 | 87,3527 | 87,3527 | 87,2534 | 87,2534 |
| 12.06.2023 | 86,8563 | 86,9556 | 85,8637 | 85,8637 |
| 13.06.2023 | 85,3177 | 85,3177 | 83,3821 | 83,8784 |
| 14.06.2023 | 83,8784 | 84,871 | 83,8784 | 84,871 |
| 15.06.2023 | 84,9207 | 87,4023 | 84,9207 | 86,36 |
| 18.06.2023 | 86,2607 | 86,2607 | 83,2828 | 83,2828 |
| 19.06.2023 | 83,3821 | 84,3747 | 82,3894 | 82,3894 |
| 20.06.2023 | 83,3821 | 83,3821 | 82,042 | 82,042 |
| 21.06.2023 | 82,042 | 83,3821 | 82,042 | 83,3821 |
| 22.06.2023 | 87,3527 | 87,3527 | 86,3104 | 86,3104 |
| 25.06.2023 | 86,5585 | 88,3453 | 86,5585 | 88,3453 |
| 26.06.2023 | 88,2957 | 89,3379 | 88,2957 | 89,3379 |
| 02.07.2023 | 90,1817 | 90,8269 | 90,1817 | 90,3306 |
| 03.07.2023 | 90,1817 | 90,4299 | 90,1817 | 90,4299 |
| 04.07.2023 | 91,4721 | 99,2644 | 91,4721 | 99,2644 |
| 05.07.2023 | 103,3342 | 107,5033 | 103,3342 | 103,3342 |
| 06.07.2023 | 101,3489 | 101,3489 | 99,2644 | 100,4556 |
| 09.07.2023 | 103,235 | 107,8011 | 103,235 | 107,8011 |
| 10.07.2023 | 107,9004 | 108,3967 | 107,9004 | 108,3967 |
| 11.07.2023 | 109,1908 | 110,4813 | 109,1908 | 110,2827 |
| 12.07.2023 | 112,1688 | 117,529 | 112,1688 | 117,529 |
| 13.07.2023 | 117,529 | 118,1246 | 117,529 | 117,9261 |
| 16.07.2023 | 118,1246 | 118,1246 | 116,9334 | 116,9334 |
| 17.07.2023 | 110,382 | 110,382 | 108,1982 | 108,1982 |
| 18.07.2023 | 108,0989 | 109,6871 | 108,0989 | 109,0916 |
| 19.07.2023 | 109,1908 | 109,1908 | 102,5401 | 106,0144 |
| 20.07.2023 | 107,1063 | 107,1063 | 104,7239 | 104,7239 |
| 23.07.2023 | 104,7239 | 104,7239 | 102,7386 | 102,7386 |
| 24.07.2023 | 101,0511 | 101,0511 | 97,4776 | 97,8747 |
| 25.07.2023 | 97,9243 | 98,4703 | 97,2791 | 98,4703 |
| 26.07.2023 | 99,2644 | 101,2497 | 99,2644 | 101,2497 |
| 27.07.2023 | 101,9445 | 101,9445 | 101,9445 | 101,9445 |
| 30.07.2023 | 101,2497 | 101,2497 | 96,7828 | 98,2717 |
| 31.07.2023 | 98,2717 | 98,2717 | 95,6909 | 95,6909 |
| 01.08.2023 | 96,3857 | 97,3784 | 96,3857 | 97,3784 |
| 02.08.2023 | 97,2791 | 97,2791 | 91,621 | 94,3012 |
| 03.08.2023 | 94,053 | 98,1725 | 94,053 | 98,1725 |
| 06.08.2023 | 98,1725 | 101,746 | 98,1725 | 101,746 |
| 07.08.2023 | 103,7313 | 103,7313 | 101,9445 | 101,9445 |
| 08.08.2023 | 104,2276 | 104,2276 | 99,2644 | 99,2644 |
| 09.08.2023 | 100,257 | 100,257 | 92,0181 | 93,507 |
| 10.08.2023 | 97,5273 | 97,5273 | 95,2442 | 95,2442 |
| 13.08.2023 | 89,3379 | 100,8526 | 89,3379 | 100,7533 |
| 14.08.2023 | 100,6541 | 100,6541 | 98,6192 | 99,3636 |
| 15.08.2023 | 100,257 | 101,1504 | 100,257 | 101,0511 |
| 16.08.2023 | 101,0511 | 111,0768 | 101,0511 | 111,0768 |
| 17.08.2023 | 122,0952 | 122,0952 | 115,8415 | 116,1393 |
| 20.08.2023 | 115,7423 | 127,7533 | 115,7423 | 127,7533 |
| 21.08.2023 | 127,7533 | 140,4591 | 127,7533 | 140,4591 |
| 22.08.2023 | 146,9113 | 146,9113 | 143,8341 | 143,8341 |
| 23.08.2023 | 140,4591 | 140,4591 | 133,2128 | 133,2128 |
| 24.08.2023 | 131,029 | 131,029 | 125,0731 | 125,0731 |
| 27.08.2023 | 120,7055 | 134,6025 | 120,7055 | 134,6025 |
| 28.08.2023 | 134,6025 | 134,6025 | 129,0437 | 129,0437 |
| 30.08.2023 | 129,0437 | 141,9481 | 129,0437 | 141,9481 |
| 31.08.2023 | 141,9481 | 144,7275 | 141,9481 | 144,7275 |
| 03.09.2023 | 147,4076 | 147,4076 | 145,9186 | 145,9186 |
| 04.09.2023 | 139,8635 | 142,9407 | 139,8635 | 141,9481 |
| 05.09.2023 | 140,8562 | 140,8562 | 133,8084 | 133,8084 |
| 06.09.2023 | 133,8084 | 147,0105 | 133,8084 | 146,9113 |
| 07.09.2023 | 153,8598 | 153,8598 | 152,8671 | 152,8671 |
| 10.09.2023 | 168,1539 | 168,1539 | 168,1539 | 168,1539 |
| 11.09.2023 | 184,9295 | 184,9295 | 184,9295 | 184,9295 |
| 12.09.2023 | 203,3927 | 203,3927 | 203,3927 | 203,3927 |
| 13.09.2023 | 223,6427 | 223,6427 | 223,6427 | 223,6427 |
| 14.09.2023 | 245,9771 | 245,9771 | 245,9771 | 245,9771 |
| 17.09.2023 | 263,0506 | 263,0506 | 221,4588 | 221,4588 |
| 18.09.2023 | 243,5948 | 243,5948 | 243,5948 | 243,5948 |
| 19.09.2023 | 267,9146 | 267,9146 | 267,9146 | 267,9146 |
| 20.09.2023 | 259,1793 | 259,1793 | 257,5911 | 258,0874 |
| 21.09.2023 | 232,2787 | 232,2787 | 232,2787 | 232,2787 |
| 24.09.2023 | 209,0508 | 219,8706 | 209,0508 | 219,8706 |
| 25.09.2023 | 233,2713 | 240,1205 | 219,8706 | 240,1205 |
| 26.09.2023 | 240,2198 | 264,0433 | 240,2198 | 264,0433 |
| 27.09.2023 | 290,4476 | 290,4476 | 248,161 | 248,161 |
| 28.09.2023 | 258,0874 | 265,83 | 257,9881 | 265,83 |
| 01.10.2023 | 274,9623 | 274,9623 | 239,3264 | 262,5543 |
| 02.10.2023 | 265,0359 | 265,0359 | 249,4514 | 249,4514 |
| 03.10.2023 | 274,3668 | 274,3668 | 240,5176 | 240,5176 |
| 04.10.2023 | 245,4808 | 245,4808 | 239,525 | 243,1977 |
| 05.10.2023 | 248,161 | 248,161 | 239,0286 | 239,0286 |
| 08.10.2023 | 247,1683 | 247,1683 | 223,3449 | 228,2088 |
| 09.10.2023 | 218,2824 | 228,3081 | 218,2824 | 228,3081 |
| 10.10.2023 | 251,1389 | 251,1389 | 246,1757 | 246,1757 |
| 11.10.2023 | 243,1977 | 243,1977 | 221,5581 | 226,3228 |
| 12.10.2023 | 238,2345 | 238,2345 | 237,7382 | 237,7382 |
| 15.10.2023 | 237,7382 | 237,7382 | 228,3081 | 228,3081 |
| 16.10.2023 | 228,3081 | 228,3081 | 218,3816 | 221,3596 |
| 17.10.2023 | 213,4184 | 243,4955 | 213,4184 | 243,4955 |
| 18.10.2023 | 258,0874 | 267,6168 | 258,0874 | 258,0874 |
| 19.10.2023 | 276,9476 | 276,9476 | 240,0213 | 275,8557 |
| 22.10.2023 | 303,3519 | 303,3519 | 297,7931 | 303,3519 |
| 23.10.2023 | 303,3519 | 333,6276 | 303,3519 | 333,6276 |
| 24.10.2023 | 366,2856 | 366,2856 | 311,7894 | 311,7894 |
| 25.10.2023 | 313,2784 | 342,9584 | 313,2784 | 342,9584 |
| 26.10.2023 | 377,2046 | 377,2046 | 377,2046 | 377,2046 |
| 29.10.2023 | 377,2046 | 414,9251 | 377,2046 | 414,9251 |
| 30.10.2023 | 446,6897 | 446,6897 | 373,4326 | 373,4326 |
| 31.10.2023 | 336,1092 | 336,1092 | 336,1092 | 336,1092 |
| 01.11.2023 | 328,8629 | 369,6606 | 328,8629 | 369,6606 |
| 02.11.2023 | 382,1679 | 404,1053 | 382,1679 | 391,995 |
| 05.11.2023 | 391,1017 | 397,0575 | 391,1017 | 396,8094 |
| 06.11.2023 | 362,5632 | 387,1311 | 362,5632 | 375,2194 |
| 07.11.2023 | 375,2194 | 412,6917 | 375,2194 | 411,9472 |
| 08.11.2023 | 412,9398 | 436,0188 | 412,9398 | 421,8736 |
| 09.11.2023 | 416,9104 | 416,9104 | 396,8094 | 396,8094 |
| 12.11.2023 | 396,0649 | 396,0649 | 357,3518 | 357,3518 |
| 13.11.2023 | 355,3665 | 355,3665 | 352,3886 | 352,3886 |
| 14.11.2023 | 350,4033 | 350,4033 | 327,5725 | 327,5725 |
| 15.11.2023 | 301,5156 | 357,3518 | 301,5156 | 356,8555 |
| 16.11.2023 | 349,6588 | 349,6588 | 328,0688 | 328,0688 |
| 19.11.2023 | 360,826 | 360,826 | 307,4714 | 307,4714 |
| 20.11.2023 | 304,4935 | 309,2085 | 304,4935 | 309,2085 |
| 21.11.2023 | 328,5651 | 334,0246 | 328,5651 | 334,0246 |
| 22.11.2023 | 333,032 | 333,5283 | 333,032 | 333,2802 |
| 23.11.2023 | 333,2802 | 333,2802 | 322,3611 | 322,3611 |
| 26.11.2023 | 338,4915 | 338,4915 | 292,8299 | 292,8299 |
| 27.11.2023 | 292,8299 | 292,8299 | 276,2031 | 277,9403 |
| 28.11.2023 | 292,5818 | 297,7931 | 292,5818 | 297,7931 |
| 29.11.2023 | 302,7564 | 302,7564 | 286,8741 | 286,8741 |
| 30.11.2023 | 286,8741 | 286,8741 | 283,3998 | 283,3998 |
| 03.12.2023 | 283,3998 | 283,3998 | 268,0138 | 268,0138 |
| 04.12.2023 | 268,0138 | 268,0138 | 258,0874 | 258,0874 |
| 05.12.2023 | 259,3282 | 259,3282 | 232,2787 | 236,4478 |
| 06.12.2023 | 232,2787 | 236,4478 | 232,2787 | 236,4478 |
| 07.12.2023 | 243,1977 | 256,8466 | 243,1977 | 255,1095 |
| 10.12.2023 | 266,773 | 266,773 | 248,161 | 248,4091 |
| 11.12.2023 | 235,3558 | 235,4551 | 235,3558 | 235,4551 |
| 12.12.2023 | 237,0433 | 237,0433 | 223,2456 | 223,3449 |
| 13.12.2023 | 223,3449 | 223,8412 | 223,3449 | 223,3449 |
| 14.12.2023 | 227,8118 | 233,2713 | 227,8118 | 232,2787 |
| 17.12.2023 | 230,2934 | 230,2934 | 216,4956 | 217,389 |
| 18.12.2023 | 217,389 | 217,389 | 210,4405 | 210,4405 |
| 19.12.2023 | 210,5398 | 210,5398 | 210,5398 | 210,5398 |
| 20.12.2023 | 216,6941 | 223,3449 | 216,6941 | 220,1684 |
| 21.12.2023 | 227,3154 | 227,3154 | 205,7751 | 209,7456 |
| 24.12.2023 | 209,7456 | 209,7456 | 188,8009 | 188,8009 |
| 25.12.2023 | 188,9001 | 193,5655 | 188,6023 | 188,6023 |
| 26.12.2023 | 180,6612 | 180,6612 | 179,5693 | 179,5693 |
| 27.12.2023 | 179,5693 | 189,595 | 179,5693 | 189,595 |
| 28.12.2023 | 189,6942 | 196,3449 | 189,595 | 193,5655 |