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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 378,5046
KAPANIŞ 378,8191
En Düşük
DÜŞÜK 189,8928
En Yüksek
YÜKSEK 639,7589
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 203,492 | 204,4846 | 203,492 | 204,4846 |
| 02.01.2024 | 204,4846 | 204,4846 | 196,9405 | 197,5361 |
| 03.01.2024 | 197,6354 | 197,6354 | 189,8928 | 193,8633 |
| 04.01.2024 | 193,6648 | 193,6648 | 191,5803 | 191,878 |
| 07.01.2024 | 192,0766 | 211,0361 | 192,0766 | 211,0361 |
| 08.01.2024 | 211,0361 | 219,3743 | 210,3412 | 219,3743 |
| 09.01.2024 | 228,3081 | 241,3117 | 228,3081 | 240,9147 |
| 10.01.2024 | 235,2566 | 235,2566 | 228,3081 | 228,3081 |
| 11.01.2024 | 224,2382 | 224,8338 | 224,2382 | 224,8338 |
| 14.01.2024 | 227,3154 | 234,2639 | 227,3154 | 234,2639 |
| 15.01.2024 | 243,6941 | 243,8926 | 235,5544 | 235,5544 |
| 16.01.2024 | 228,4073 | 238,2345 | 214,5103 | 220,1684 |
| 17.01.2024 | 216,3964 | 220,0691 | 216,3964 | 219,275 |
| 18.01.2024 | 220,0691 | 220,0691 | 219,0765 | 219,275 |
| 21.01.2024 | 218,3816 | 218,3816 | 213,8155 | 213,8155 |
| 22.01.2024 | 221,8559 | 226,9184 | 219,7713 | 219,7713 |
| 23.01.2024 | 222,0544 | 224,8338 | 222,0544 | 224,8338 |
| 24.01.2024 | 230,5912 | 239,7235 | 230,5912 | 239,7235 |
| 25.01.2024 | 248,0617 | 248,6573 | 248,0617 | 248,6573 |
| 28.01.2024 | 261,8098 | 273,4734 | 261,8098 | 273,4734 |
| 29.01.2024 | 271,9844 | 271,9844 | 256,3503 | 256,3503 |
| 30.01.2024 | 281,9108 | 281,9108 | 281,9108 | 281,9108 |
| 31.01.2024 | 283,8961 | 309,7049 | 283,8961 | 309,7049 |
| 01.02.2024 | 321,6166 | 334,521 | 321,6166 | 332,2875 |
| 04.02.2024 | 335,2654 | 342,4621 | 335,2654 | 342,4621 |
| 05.02.2024 | 342,4621 | 342,4621 | 318,6387 | 318,6387 |
| 06.02.2024 | 303,9972 | 303,9972 | 298,2895 | 298,2895 |
| 07.02.2024 | 297,7931 | 297,7931 | 297,7931 | 297,7931 |
| 08.02.2024 | 307,7196 | 327,5725 | 307,7196 | 322,3611 |
| 11.02.2024 | 322,6092 | 345,44 | 322,6092 | 345,44 |
| 12.02.2024 | 361,8187 | 361,8187 | 324,8427 | 324,8427 |
| 13.02.2024 | 321,6166 | 321,6166 | 307,9677 | 321,3684 |
| 14.02.2024 | 321,3684 | 331,0467 | 321,3684 | 331,0467 |
| 15.02.2024 | 332,5357 | 332,5357 | 328,5651 | 328,5651 |
| 18.02.2024 | 329,8059 | 331,543 | 329,8059 | 331,2949 |
| 19.02.2024 | 331,2949 | 347,4253 | 331,2949 | 347,4253 |
| 20.02.2024 | 364,0521 | 365,0448 | 353,133 | 353,133 |
| 21.02.2024 | 353,133 | 353,133 | 345,44 | 345,44 |
| 22.02.2024 | 349,4106 | 362,315 | 349,4106 | 362,315 |
| 25.02.2024 | 362,315 | 362,315 | 351,3959 | 351,3959 |
| 26.02.2024 | 385,6421 | 385,6421 | 373,9786 | 373,9786 |
| 27.02.2024 | 373,9786 | 380,4307 | 373,9786 | 380,4307 |
| 28.02.2024 | 390,6053 | 418,3994 | 390,6053 | 418,3994 |
| 29.02.2024 | 436,7633 | 460,0904 | 436,7633 | 460,0904 |
| 03.03.2024 | 460,5867 | 460,5867 | 446,6897 | 446,6897 |
| 04.03.2024 | 446,4416 | 446,4416 | 445,6971 | 445,6971 |
| 05.03.2024 | 445,6971 | 445,6971 | 438,5004 | 438,5004 |
| 06.03.2024 | 436,7633 | 436,7633 | 427,8295 | 428,0776 |
| 07.03.2024 | 439,2449 | 470,7613 | 439,2449 | 470,7613 |
| 10.03.2024 | 517,6637 | 517,6637 | 517,6637 | 517,6637 |
| 11.03.2024 | 533,5461 | 534,0424 | 508,2336 | 508,2336 |
| 12.03.2024 | 479,447 | 495,8256 | 479,447 | 495,8256 |
| 13.03.2024 | 506,2483 | 544,9615 | 506,2483 | 544,9615 |
| 14.03.2024 | 543,9688 | 560,8438 | 530,0718 | 560,8438 |
| 17.03.2024 | 560,8438 | 590,6231 | 560,8438 | 585,6599 |
| 18.03.2024 | 570,7702 | 570,7702 | 527,0939 | 527,0939 |
| 19.03.2024 | 548,4357 | 564,318 | 511,7079 | 511,7079 |
| 20.03.2024 | 542,4798 | 542,4798 | 510,7152 | 521,138 |
| 21.03.2024 | 526,5975 | 541,9835 | 526,5975 | 541,9835 |
| 24.03.2024 | 546,4504 | 596,0826 | 546,4504 | 596,0826 |
| 25.03.2024 | 612,9576 | 634,7957 | 612,9576 | 624,8693 |
| 26.03.2024 | 633,8031 | 635,7884 | 612,9576 | 612,9576 |
| 27.03.2024 | 623,8766 | 623,8766 | 567,7923 | 570,7702 |
| 28.03.2024 | 545,9541 | 575,7334 | 545,9541 | 575,7334 |
| 31.03.2024 | 571,7628 | 571,7628 | 518,1601 | 538,0129 |
| 01.04.2024 | 534,5387 | 534,5387 | 499,2998 | 502,2778 |
| 02.04.2024 | 468,776 | 491,3587 | 468,776 | 476,9654 |
| 03.04.2024 | 475,9727 | 495,8256 | 475,9727 | 495,8256 |
| 04.04.2024 | 496,8182 | 538,5093 | 496,8182 | 538,5093 |
| 07.04.2024 | 536,524 | 536,524 | 528,0865 | 528,0865 |
| 08.04.2024 | 508,73 | 528,0865 | 508,73 | 528,0865 |
| 14.04.2024 | 515,6785 | 517,1674 | 515,6785 | 515,6785 |
| 15.04.2024 | 545,9541 | 545,9541 | 526,1012 | 529,0792 |
| 16.04.2024 | 531,5608 | 581,6893 | 531,5608 | 581,6893 |
| 17.04.2024 | 595,5863 | 639,7589 | 595,5863 | 639,7589 |
| 18.04.2024 | 639,7589 | 639,7589 | 595,5863 | 613,4539 |
| 21.04.2024 | 552,4063 | 594,0973 | 552,4063 | 593,1047 |
| 23.04.2024 | 558,3621 | 566,7996 | 558,3621 | 566,7996 |
| 24.04.2024 | 592,112 | 592,112 | 576,2297 | 576,2297 |
| 25.04.2024 | 570,7702 | 609,9796 | 570,7702 | 609,9796 |
| 28.04.2024 | 627,3509 | 627,3509 | 570,7702 | 575,7334 |
| 29.04.2024 | 546,4504 | 595,5863 | 546,4504 | 595,5863 |
| 01.05.2024 | 595,5863 | 595,5863 | 575,7334 | 575,7334 |
| 02.05.2024 | 585,6599 | 585,6599 | 584,1709 | 585,6599 |
| 05.05.2024 | 585,6599 | 585,6599 | 560,8438 | 560,8438 |
| 06.05.2024 | 560,8438 | 560,8438 | 522,1306 | 522,1306 |
| 07.05.2024 | 515,6785 | 515,6785 | 482,4249 | 506,2483 |
| 08.05.2024 | 504,7594 | 504,7594 | 476,7172 | 484,4102 |
| 09.05.2024 | 484,4102 | 523,1233 | 484,4102 | 523,1233 |
| 12.05.2024 | 523,1233 | 523,1233 | 494,3366 | 494,3366 |
| 13.05.2024 | 494,3366 | 494,3366 | 486,3955 | 486,3955 |
| 14.05.2024 | 486,1473 | 486,1473 | 458,1051 | 479,1988 |
| 15.05.2024 | 490,1179 | 520,6417 | 490,1179 | 513,6932 |
| 16.05.2024 | 496,3219 | 538,0129 | 496,3219 | 535,035 |
| 19.05.2024 | 509,2263 | 585,1635 | 509,2263 | 563,8217 |
| 20.05.2024 | 557,8658 | 557,8658 | 547,9394 | 547,9394 |
| 21.05.2024 | 547,9394 | 547,9394 | 510,2189 | 524,1159 |
| 22.05.2024 | 526,1012 | 526,5975 | 509,2263 | 509,2263 |
| 23.05.2024 | 501,2851 | 501,2851 | 479,447 | 486,3955 |
| 26.05.2024 | 482,4249 | 482,4249 | 471,5058 | 471,5058 |
| 27.05.2024 | 471,5058 | 471,5058 | 461,5794 | 461,5794 |
| 28.05.2024 | 461,5794 | 461,5794 | 434,778 | 438,7486 |
| 29.05.2024 | 436,7633 | 477,4617 | 436,7633 | 477,4617 |
| 30.05.2024 | 476,2209 | 502,7741 | 476,2209 | 496,3219 |
| 02.06.2024 | 486,3955 | 486,3955 | 476,469 | 476,469 |
| 03.06.2024 | 454,6309 | 456,8643 | 441,7265 | 441,7265 |
| 04.06.2024 | 434,778 | 434,778 | 421,8736 | 421,8736 |
| 05.06.2024 | 403,0134 | 414,1806 | 403,0134 | 406,984 |
| 06.06.2024 | 411,9472 | 414,9251 | 397,0575 | 397,0575 |
| 09.06.2024 | 379,4381 | 411,9472 | 379,4381 | 397,0575 |
| 10.06.2024 | 382,1679 | 409,4656 | 382,1679 | 404,5024 |
| 11.06.2024 | 406,984 | 425,596 | 406,984 | 409,2174 |
| 12.06.2024 | 410,2101 | 420,6328 | 410,2101 | 410,7064 |
| 13.06.2024 | 416,9104 | 422,6181 | 416,9104 | 422,6181 |
| 19.06.2024 | 402,2689 | 439,9894 | 402,2689 | 439,9894 |
| 20.06.2024 | 451,6529 | 451,6529 | 421,8736 | 421,8736 |
| 23.06.2024 | 416,9104 | 416,9104 | 387,1311 | 387,1311 |
| 24.06.2024 | 399,0428 | 399,0428 | 387,1311 | 387,1311 |
| 25.06.2024 | 402,5171 | 402,5171 | 387,1311 | 387,1311 |
| 26.06.2024 | 380,1826 | 397,0575 | 380,1826 | 385,1458 |
| 27.06.2024 | 383,905 | 423,3626 | 383,905 | 419,1439 |
| 30.06.2024 | 424,8516 | 424,8516 | 389,8609 | 389,8609 |
| 01.07.2024 | 397,0575 | 397,0575 | 387,1311 | 392,8388 |
| 02.07.2024 | 392,8388 | 392,8388 | 375,7157 | 375,7157 |
| 03.07.2024 | 362,0668 | 363,804 | 345,9364 | 345,9364 |
| 04.07.2024 | 335,0173 | 366,0374 | 335,0173 | 361,3223 |
| 07.07.2024 | 332,5357 | 373,9786 | 332,5357 | 371,7451 |
| 08.07.2024 | 366,2856 | 370,2561 | 366,2856 | 370,2561 |
| 09.07.2024 | 386,1384 | 386,1384 | 382,1679 | 382,1679 |
| 10.07.2024 | 387,1311 | 395,8167 | 387,1311 | 395,8167 |
| 11.07.2024 | 397,0575 | 397,0575 | 395,8167 | 395,8167 |
| 15.07.2024 | 397,0575 | 397,3057 | 397,0575 | 397,3057 |
| 16.07.2024 | 398,0502 | 398,0502 | 377,701 | 378,1973 |
| 17.07.2024 | 368,519 | 387,1311 | 368,519 | 386,6348 |
| 18.07.2024 | 387,1311 | 387,1311 | 369,2635 | 375,2194 |
| 21.07.2024 | 378,9418 | 379,1899 | 375,2194 | 375,2194 |
| 22.07.2024 | 375,2194 | 375,2194 | 362,315 | 365,7892 |
| 23.07.2024 | 366,0374 | 369,2635 | 366,0374 | 367,0301 |
| 24.07.2024 | 367,2782 | 376,9565 | 367,2782 | 374,2267 |
| 25.07.2024 | 377,701 | 377,701 | 364,7966 | 364,7966 |
| 28.07.2024 | 385,6421 | 385,6421 | 369,5117 | 369,5117 |
| 29.07.2024 | 370,2561 | 385,1458 | 370,2561 | 385,1458 |
| 30.07.2024 | 397,0575 | 397,0575 | 369,5117 | 369,7598 |
| 31.07.2024 | 372,2414 | 386,6348 | 372,2414 | 386,6348 |
| 01.08.2024 | 373,2341 | 375,2194 | 367,2782 | 373,2341 |
| 04.08.2024 | 343,4548 | 344,4474 | 343,4548 | 344,4474 |
| 05.08.2024 | 354,3738 | 362,315 | 354,3738 | 358,0963 |
| 06.08.2024 | 343,9511 | 363,3076 | 343,9511 | 363,3076 |
| 07.08.2024 | 361,3223 | 374,9712 | 361,3223 | 374,9712 |
| 08.08.2024 | 386,3866 | 386,3866 | 374,9712 | 374,9712 |
| 11.08.2024 | 376,212 | 376,212 | 354,8702 | 354,8702 |
| 12.08.2024 | 354,8702 | 368,0227 | 354,8702 | 368,0227 |
| 13.08.2024 | 357,3518 | 362,0668 | 349,9069 | 362,0668 |
| 14.08.2024 | 353,3812 | 353,3812 | 337,4989 | 337,4989 |
| 15.08.2024 | 337,4989 | 347,4253 | 327,5725 | 327,5725 |
| 18.08.2024 | 323,6019 | 323,6019 | 317,646 | 322,6092 |
| 19.08.2024 | 327,5725 | 332,5357 | 318,1423 | 319,135 |
| 20.08.2024 | 322,1129 | 322,1129 | 321,8648 | 321,8648 |
| 21.08.2024 | 321,6166 | 321,6166 | 310,6975 | 310,6975 |
| 22.08.2024 | 309,2085 | 309,2085 | 308,7122 | 308,7122 |
| 25.08.2024 | 308,7122 | 308,7122 | 297,545 | 297,545 |
| 26.08.2024 | 284,6406 | 289,852 | 284,6406 | 289,852 |
| 27.08.2024 | 289,852 | 318,6387 | 289,852 | 318,6387 |
| 28.08.2024 | 335,2654 | 350,4033 | 335,2654 | 340,9732 |
| 01.09.2024 | 337,4989 | 356,6073 | 337,4989 | 341,9658 |
| 02.09.2024 | 335,2654 | 337,0026 | 335,2654 | 337,0026 |
| 03.09.2024 | 337,4989 | 337,4989 | 320,624 | 330,0541 |
| 04.09.2024 | 332,5357 | 332,5357 | 319,8795 | 327,5725 |
| 05.09.2024 | 319,8795 | 319,8795 | 307,9677 | 312,6828 |
| 08.09.2024 | 313,9236 | 322,6092 | 313,9236 | 319,6313 |
| 09.09.2024 | 329,8059 | 330,5504 | 327,5725 | 327,5725 |
| 10.09.2024 | 320,8721 | 320,8721 | 310,6975 | 310,9457 |
| 11.09.2024 | 279,9256 | 310,9457 | 279,9256 | 310,9457 |
| 12.09.2024 | 302,7564 | 303,5008 | 292,8299 | 303,5008 |
| 15.09.2024 | 303,5008 | 303,5008 | 299,7784 | 302,26 |
| 16.09.2024 | 313,1791 | 332,2875 | 313,1791 | 332,2875 |
| 17.09.2024 | 365,2929 | 365,2929 | 347,4253 | 352,3886 |
| 18.09.2024 | 362,0668 | 367,7745 | 362,0668 | 367,2782 |
| 19.09.2024 | 359,3371 | 359,3371 | 345,44 | 345,44 |
| 22.09.2024 | 345,44 | 345,44 | 335,2654 | 335,2654 |
| 23.09.2024 | 335,2654 | 335,2654 | 322,6092 | 322,6092 |
| 24.09.2024 | 323,85 | 327,5725 | 319,6313 | 319,6313 |
| 25.09.2024 | 319,6313 | 319,6313 | 306,4788 | 306,4788 |
| 26.09.2024 | 309,4567 | 309,4567 | 308,7122 | 309,4567 |
| 29.09.2024 | 308,7122 | 308,7122 | 302,5082 | 302,5082 |
| 30.09.2024 | 301,7637 | 301,7637 | 297,7931 | 297,7931 |
| 01.10.2024 | 295,8079 | 295,8079 | 287,8667 | 287,8667 |
| 02.10.2024 | 286,8741 | 294,0707 | 286,8741 | 294,0707 |
| 03.10.2024 | 323,3537 | 323,3537 | 283,1516 | 297,7931 |
| 06.10.2024 | 288,363 | 309,7049 | 288,363 | 302,7564 |
| 07.10.2024 | 307,2233 | 315,4126 | 304,9898 | 312,6828 |
| 08.10.2024 | 317,646 | 317,646 | 314,1718 | 317,646 |
| 09.10.2024 | 326,5798 | 327,0761 | 319,135 | 319,135 |
| 10.10.2024 | 317,646 | 317,646 | 313,6754 | 317,646 |
| 13.10.2024 | 309,7049 | 309,7049 | 302,7564 | 309,7049 |
| 14.10.2024 | 314,6681 | 314,6681 | 312,1865 | 312,6828 |
| 15.10.2024 | 312,6828 | 321,8648 | 312,6828 | 321,8648 |
| 16.10.2024 | 316,9015 | 333,2802 | 316,9015 | 333,2802 |
| 17.10.2024 | 331,543 | 331,543 | 325,5872 | 325,5872 |
| 20.10.2024 | 327,3243 | 327,3243 | 313,9236 | 315,1644 |
| 21.10.2024 | 315,1644 | 315,1644 | 308,2159 | 315,1644 |
| 22.10.2024 | 315,1644 | 315,6607 | 314,1718 | 315,6607 |
| 23.10.2024 | 315,6607 | 315,6607 | 312,6828 | 312,6828 |
| 24.10.2024 | 312,1865 | 312,6828 | 309,7049 | 309,7049 |
| 27.10.2024 | 317,646 | 317,646 | 307,4714 | 307,9677 |
| 29.10.2024 | 300,2748 | 317,646 | 300,2748 | 317,646 |
| 30.10.2024 | 323,3537 | 323,3537 | 317,646 | 318,8868 |
| 31.10.2024 | 318,8868 | 323,3537 | 318,8868 | 319,8795 |
| 03.11.2024 | 319,8795 | 319,8795 | 317,646 | 317,646 |
| 04.11.2024 | 318,6387 | 318,6387 | 307,9677 | 310,2012 |
| 05.11.2024 | 307,7196 | 314,6681 | 307,7196 | 314,6681 |
| 06.11.2024 | 314,6681 | 318,1423 | 314,6681 | 318,1423 |
| 07.11.2024 | 317,646 | 320,1276 | 315,6607 | 320,1276 |
| 10.11.2024 | 322,3611 | 332,5357 | 322,3611 | 332,5357 |
| 11.11.2024 | 321,8648 | 321,8648 | 319,135 | 319,6313 |
| 12.11.2024 | 318,3905 | 318,3905 | 312,931 | 313,4273 |
| 13.11.2024 | 312,6828 | 315,4126 | 312,6828 | 312,6828 |
| 14.11.2024 | 317,646 | 317,646 | 303,9972 | 317,646 |
| 17.11.2024 | 317,646 | 317,646 | 310,9457 | 312,4346 |
| 18.11.2024 | 312,1865 | 313,9236 | 312,1865 | 313,9236 |
| 19.11.2024 | 317,646 | 317,646 | 312,6828 | 312,6828 |
| 20.11.2024 | 312,6828 | 317,1497 | 308,9604 | 317,1497 |
| 21.11.2024 | 317,1497 | 322,6092 | 317,1497 | 322,6092 |
| 24.11.2024 | 327,5725 | 337,4989 | 327,5725 | 337,4989 |
| 25.11.2024 | 337,9952 | 337,9952 | 330,7986 | 330,7986 |
| 26.11.2024 | 337,7471 | 337,7471 | 334,7691 | 334,7691 |
| 27.11.2024 | 331,0467 | 331,0467 | 319,8795 | 320,624 |
| 28.11.2024 | 318,1423 | 328,0688 | 315,9089 | 328,0688 |
| 01.12.2024 | 319,8795 | 321,6166 | 319,8795 | 321,6166 |
| 02.12.2024 | 321,6166 | 322,6092 | 321,6166 | 321,6166 |
| 03.12.2024 | 323,1056 | 323,1056 | 317,646 | 317,646 |
| 04.12.2024 | 312,6828 | 317,8942 | 312,6828 | 317,8942 |
| 05.12.2024 | 317,646 | 327,5725 | 317,646 | 321,6166 |
| 08.12.2024 | 317,646 | 321,1203 | 317,646 | 321,1203 |
| 09.12.2024 | 321,6166 | 327,5725 | 321,6166 | 327,5725 |
| 10.12.2024 | 339,7323 | 342,4621 | 339,7323 | 342,4621 |
| 11.12.2024 | 345,9364 | 372,9859 | 345,9364 | 361,8187 |
| 12.12.2024 | 367,5264 | 368,2709 | 367,5264 | 368,2709 |
| 15.12.2024 | 382,1679 | 382,9124 | 382,1679 | 382,9124 |
| 16.12.2024 | 382,9124 | 382,9124 | 367,2782 | 380,6789 |
| 17.12.2024 | 369,5117 | 372,2414 | 368,0227 | 368,0227 |
| 18.12.2024 | 363,0595 | 363,0595 | 333,032 | 338,4915 |
| 19.12.2024 | 334,0246 | 334,0246 | 327,8206 | 330,5504 |
| 22.12.2024 | 330,5504 | 337,4989 | 330,5504 | 331,543 |
| 23.12.2024 | 335,7618 | 335,7618 | 335,7618 | 335,7618 |
| 24.12.2024 | 343,4548 | 344,4474 | 339,7323 | 339,7323 |
| 25.12.2024 | 337,7471 | 342,7103 | 337,7471 | 342,4621 |
| 26.12.2024 | 341,4695 | 341,4695 | 333,032 | 333,032 |
| 29.12.2024 | 327,5725 | 332,5357 | 327,5725 | 332,5357 |
| 30.12.2024 | 330,5504 | 330,5504 | 327,5725 | 327,5725 |