SUMAS
SUMAŞ SUNİ TAHTA VE MOBİLYA SANAYİİ A.Ş. (SUMAS)
195.500
₺
-5.700 (%-2.83)
SUMAS: SUMAŞ SUNİ TAHTA VE MOBİLYA SANAYİİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for SUMAŞ SUNİ TAHTA VE MOBİLYA SANAYİİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 304.9185
CLOSE 304.1856
Low
LOW 245
High
HIGH 385.8903
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 328.8133 | 328.8133 | 327.5725 | 328.5651 |
| 01/02/2025 | 327.5725 | 327.5725 | 317.8942 | 321.3684 |
| 01/05/2025 | 321.3684 | 322.6092 | 321.3684 | 322.6092 |
| 01/06/2025 | 330.5504 | 330.5504 | 322.8574 | 322.8574 |
| 01/07/2025 | 320.624 | 320.624 | 316.1571 | 319.135 |
| 01/08/2025 | 323.6019 | 350.8996 | 322.6092 | 350.8996 |
| 01/09/2025 | 340.2287 | 385.8903 | 340.2287 | 372.9859 |
| 01/12/2025 | 350.8996 | 358.5926 | 350.8996 | 356.6073 |
| 01/13/2025 | 357.5999 | 357.5999 | 344.6956 | 347.6735 |
| 01/14/2025 | 354.3738 | 357.3518 | 354.3738 | 356.3591 |
| 01/15/2025 | 349.6588 | 355.3665 | 349.6588 | 355.3665 |
| 01/16/2025 | 373.7304 | 373.7304 | 362.0668 | 362.0668 |
| 01/19/2025 | 362.0668 | 362.0668 | 340.9732 | 351.1477 |
| 01/20/2025 | 347.4253 | 347.4253 | 322.8574 | 335.7618 |
| 01/21/2025 | 326.3317 | 333.7765 | 326.3317 | 333.7765 |
| 01/22/2025 | 337.4989 | 338.2434 | 334.2728 | 338.2434 |
| 01/23/2025 | 334.2728 | 337.9952 | 332.5357 | 336.5063 |
| 01/26/2025 | 338.4915 | 338.4915 | 332.5357 | 332.5357 |
| 01/27/2025 | 327.8206 | 328.0688 | 327.8206 | 328.0688 |
| 01/28/2025 | 336.2581 | 336.2581 | 316.4052 | 316.4052 |
| 01/29/2025 | 317.8942 | 317.8942 | 315.9089 | 317.3979 |
| 01/30/2025 | 318.6387 | 318.6387 | 310.9457 | 313.1791 |
| 02/02/2025 | 309.4567 | 309.4567 | 309.2085 | 309.2085 |
| 02/03/2025 | 301.5156 | 318.8868 | 301.5156 | 318.8868 |
| 02/04/2025 | 321.1203 | 321.6166 | 315.6607 | 315.6607 |
| 02/05/2025 | 312.6828 | 318.3905 | 312.6828 | 318.3905 |
| 02/06/2025 | 314.4199 | 324.0982 | 314.4199 | 324.0982 |
| 02/09/2025 | 324.0982 | 324.0982 | 314.1718 | 322.1129 |
| 02/10/2025 | 324.0982 | 324.0982 | 317.646 | 318.1423 |
| 02/11/2025 | 318.1423 | 318.1423 | 312.6828 | 312.6828 |
| 02/12/2025 | 312.6828 | 315.6607 | 307.9677 | 312.4346 |
| 02/13/2025 | 312.4346 | 314.6681 | 312.4346 | 313.4273 |
| 02/16/2025 | 308.9604 | 337.4989 | 308.9604 | 327.5725 |
| 02/17/2025 | 327.5725 | 327.5725 | 316.1571 | 316.1571 |
| 02/18/2025 | 317.646 | 323.6019 | 317.3979 | 323.1056 |
| 02/19/2025 | 322.6092 | 322.6092 | 316.1571 | 316.1571 |
| 02/20/2025 | 322.8574 | 322.8574 | 311.1938 | 311.1938 |
| 02/23/2025 | 316.4052 | 316.4052 | 297.7931 | 308.2159 |
| 02/24/2025 | 317.646 | 317.646 | 306.7269 | 306.7269 |
| 02/25/2025 | 306.7269 | 312.4346 | 306.7269 | 312.4346 |
| 02/26/2025 | 303.2527 | 314.6681 | 303.2527 | 314.6681 |
| 02/27/2025 | 314.6681 | 317.8942 | 314.6681 | 316.9015 |
| 03/02/2025 | 317.646 | 322.6092 | 317.646 | 322.6092 |
| 03/03/2025 | 325.0908 | 325.0908 | 315.9089 | 315.9089 |
| 03/04/2025 | 315.9089 | 315.9089 | 311.6902 | 311.6902 |
| 03/05/2025 | 310.6975 | 310.6975 | 307.7196 | 307.7196 |
| 03/06/2025 | 308.9604 | 320.3758 | 308.9604 | 320.3758 |
| 03/09/2025 | 320.3758 | 332.7838 | 320.3758 | 328.0688 |
| 03/10/2025 | 332.5357 | 332.5357 | 327.5725 | 332.5357 |
| 03/11/2025 | 332.5357 | 336.5063 | 332.5357 | 335.0173 |
| 03/12/2025 | 336.5063 | 336.5063 | 324.8427 | 326.0835 |
| 03/13/2025 | 332.5357 | 332.5357 | 332.5357 | 332.5357 |
| 03/16/2025 | 332.5357 | 332.5357 | 331.543 | 331.543 |
| 03/17/2025 | 323.6019 | 328.8133 | 323.6019 | 327.3243 |
| 03/18/2025 | 306.4788 | 309.7049 | 306.4788 | 307.7196 |
| 03/19/2025 | 305.238 | 325.5872 | 305.238 | 315.1644 |
| 03/20/2025 | 312.6828 | 312.6828 | 283.648 | 290.8446 |
| 03/23/2025 | 307.7196 | 307.7196 | 297.7931 | 298.0413 |
| 03/24/2025 | 309.953 | 309.953 | 308.4641 | 308.4641 |
| 03/25/2025 | 338.9879 | 338.9879 | 332.5357 | 332.5357 |
| 03/26/2025 | 319.8795 | 329.0614 | 319.8795 | 329.0614 |
| 03/27/2025 | 332.5357 | 335.5136 | 332.5357 | 335.5136 |
| 04/01/2025 | 327.5725 | 350.4033 | 327.5725 | 350.4033 |
| 04/02/2025 | 362.315 | 367.2782 | 362.315 | 367.2782 |
| 04/03/2025 | 369.2635 | 369.2635 | 367.2782 | 368.2709 |
| 04/06/2025 | 357.3518 | 357.3518 | 352.3886 | 352.3886 |
| 04/07/2025 | 349.4106 | 349.4106 | 340.725 | 341.4695 |
| 04/08/2025 | 340.9732 | 341.2213 | 340.9732 | 341.2213 |
| 04/09/2025 | 341.2213 | 356.111 | 341.2213 | 352.3886 |
| 04/10/2025 | 352.6367 | 352.6367 | 347.6735 | 351.1477 |
| 04/13/2025 | 351.1477 | 351.1477 | 349.4106 | 349.4106 |
| 04/14/2025 | 346.4327 | 346.4327 | 337.7471 | 337.7471 |
| 04/15/2025 | 337.7471 | 337.7471 | 331.0467 | 332.0394 |
| 04/16/2025 | 333.5283 | 333.5283 | 333.2802 | 333.5283 |
| 04/17/2025 | 333.5283 | 333.5283 | 322.6092 | 324.0982 |
| 04/20/2025 | 327.5725 | 342.4621 | 327.5725 | 339.9805 |
| 04/21/2025 | 339.9805 | 339.9805 | 336.5063 | 336.5063 |
| 04/23/2025 | 327.8206 | 327.8206 | 322.6092 | 322.6092 |
| 04/24/2025 | 324.5945 | 327.3243 | 324.5945 | 327.3243 |
| 04/27/2025 | 327.5725 | 327.5725 | 315.6607 | 315.6607 |
| 04/28/2025 | 314.6681 | 314.6681 | 307.9677 | 311.1938 |
| 04/29/2025 | 311.6902 | 342.214 | 299.0339 | 332.0394 |
| 05/01/2025 | 332.0394 | 341.9658 | 329.3096 | 329.3096 |
| 05/04/2025 | 328.5651 | 337.4989 | 328.5651 | 336.5063 |
| 05/05/2025 | 341.4695 | 341.4695 | 334.521 | 334.521 |
| 05/06/2025 | 334.521 | 334.521 | 318.8868 | 321.1203 |
| 05/07/2025 | 325.0908 | 325.0908 | 317.646 | 322.1129 |
| 05/08/2025 | 322.1129 | 329.3096 | 322.1129 | 329.3096 |
| 05/11/2025 | 336.2581 | 336.2581 | 324.0982 | 324.0982 |
| 05/12/2025 | 324.0982 | 324.0982 | 317.646 | 317.646 |
| 05/13/2025 | 310.6975 | 316.4052 | 307.7196 | 316.4052 |
| 05/14/2025 | 316.1571 | 316.1571 | 307.7196 | 307.9677 |
| 05/15/2025 | 312.1865 | 312.1865 | 307.4714 | 307.4714 |
| 05/19/2025 | 303.749 | 303.749 | 297.545 | 297.545 |
| 05/20/2025 | 297.2968 | 297.2968 | 292.3336 | 292.3336 |
| 05/21/2025 | 294.0707 | 294.0707 | 287.1222 | 287.8667 |
| 05/22/2025 | 286.8741 | 295.8079 | 286.8741 | 293.8226 |
| 05/25/2025 | 295.5597 | 295.5597 | 283.3998 | 283.3998 |
| 05/26/2025 | 282.4072 | 282.4072 | 269.2546 | 270.9918 |
| 05/27/2025 | 273.5 | 273.5 | 264.25 | 268 |
| 05/28/2025 | 269 | 269 | 262 | 262 |
| 05/29/2025 | 262.25 | 262.25 | 259.5 | 259.5 |
| 06/01/2025 | 254 | 255 | 254 | 255 |
| 06/02/2025 | 252.5 | 255 | 249.8 | 250 |
| 06/03/2025 | 245 | 253.5 | 245 | 253.5 |
| 06/04/2025 | 245 | 245.2 | 245 | 245.2 |
| 06/09/2025 | 250 | 266 | 250 | 265.75 |
| 06/10/2025 | 266 | 271.75 | 266 | 271.75 |
| 06/11/2025 | 271.75 | 271.75 | 267 | 269.25 |
| 06/12/2025 | 252.25 | 259.75 | 252.25 | 259.75 |
| 06/15/2025 | 259.75 | 259.75 | 259.25 | 259.25 |
| 06/16/2025 | 255 | 255 | 250 | 250 |
| 06/17/2025 | 245 | 249.3 | 245 | 249.3 |
| 06/18/2025 | 255 | 256.25 | 254.75 | 254.75 |
| 06/19/2025 | 260 | 260 | 252 | 252 |
| 06/22/2025 | 256 | 256 | 256 | 256 |
| 06/23/2025 | 271.75 | 272 | 271.75 | 272 |
| 06/24/2025 | 280 | 280 | 276.5 | 276.5 |
| 06/25/2025 | 276.25 | 280 | 276.25 | 279 |
| 06/26/2025 | 270 | 272.25 | 270 | 272.25 |
| 06/29/2025 | 280 | 285 | 280 | 282 |
| 06/30/2025 | 282.75 | 282.75 | 279 | 279 |
| 07/01/2025 | 289 | 289 | 283.25 | 283.25 |
| 07/02/2025 | 289.25 | 289.25 | 266.75 | 266.75 |
| 07/03/2025 | 275.75 | 285 | 274.75 | 276.5 |
| 07/06/2025 | 299.75 | 299.75 | 278.25 | 278.25 |
| 07/07/2025 | 282 | 286.25 | 282 | 286.25 |
| 07/08/2025 | 292 | 305 | 292 | 305 |
| 07/09/2025 | 304.75 | 304.75 | 297 | 297 |
| 07/10/2025 | 293 | 299 | 293 | 299 |
| 07/13/2025 | 298 | 298 | 286.5 | 288 |
| 07/15/2025 | 300 | 300 | 278.75 | 278.75 |
| 07/16/2025 | 290 | 290 | 289.5 | 290 |
| 07/17/2025 | 291.75 | 291.75 | 284 | 288 |
| 07/20/2025 | 288 | 288 | 284 | 288 |
| 07/21/2025 | 289.75 | 294.75 | 289.75 | 294 |
| 07/22/2025 | 291 | 300 | 291 | 299 |
| 07/23/2025 | 283.5 | 300 | 283.5 | 296.5 |
| 07/24/2025 | 290.25 | 307.75 | 290.25 | 292 |
| 07/27/2025 | 295 | 298.5 | 295 | 298.25 |
| 07/28/2025 | 295 | 299.75 | 295 | 298.5 |
| 07/29/2025 | 300 | 300 | 295 | 295 |
| 07/30/2025 | 290 | 303.75 | 290 | 303.75 |
| 07/31/2025 | 334 | 334 | 312.25 | 318 |
| 08/03/2025 | 324.75 | 324.75 | 318 | 318 |
| 08/04/2025 | 310.25 | 310.25 | 310 | 310 |
| 08/05/2025 | 309.25 | 310.25 | 309.25 | 310.25 |
| 08/06/2025 | 310.25 | 313 | 305 | 308.25 |
| 08/07/2025 | 310 | 310 | 309.5 | 309.5 |
| 08/10/2025 | 310.25 | 310.25 | 309.5 | 310 |
| 08/11/2025 | 312.25 | 320 | 312.25 | 320 |
| 08/12/2025 | 320 | 320 | 310.25 | 310.25 |
| 08/13/2025 | 310 | 310 | 305 | 305 |
| 08/14/2025 | 310 | 311 | 310 | 311 |
| 08/17/2025 | 310.75 | 318.5 | 310.75 | 318.5 |
| 08/18/2025 | 318.5 | 318.5 | 310.75 | 310.75 |
| 08/19/2025 | 315 | 315 | 305.25 | 312.75 |
| 08/20/2025 | 312.75 | 312.75 | 309.25 | 310 |
| 08/21/2025 | 315 | 315 | 310.25 | 310.25 |
| 08/24/2025 | 314.75 | 314.75 | 310.25 | 314.25 |
| 08/25/2025 | 314.25 | 314.25 | 311 | 311 |
| 08/26/2025 | 313.5 | 313.5 | 308.75 | 308.75 |
| 08/27/2025 | 308 | 308 | 304 | 304 |
| 08/28/2025 | 304 | 304 | 300 | 300 |
| 08/31/2025 | 300.25 | 309 | 300.25 | 309 |
| 09/01/2025 | 309 | 312 | 301.25 | 301.25 |
| 09/02/2025 | 302.25 | 305.25 | 302.25 | 305.25 |
| 09/03/2025 | 305.75 | 305.75 | 305 | 305.5 |
| 09/04/2025 | 305.5 | 305.5 | 296.25 | 305 |
| 09/07/2025 | 302.5 | 302.5 | 299 | 299 |
| 09/08/2025 | 305 | 305 | 300 | 300 |
| 09/09/2025 | 302 | 302 | 299 | 299 |
| 09/10/2025 | 291 | 300 | 291 | 297.5 |
| 09/11/2025 | 298.75 | 300 | 295 | 295 |
| 09/14/2025 | 309.75 | 312.5 | 309.75 | 311.75 |
| 09/15/2025 | 311.75 | 311.75 | 305.5 | 310 |
| 09/16/2025 | 323 | 323 | 318.75 | 318.75 |
| 09/17/2025 | 317 | 318.5 | 317 | 318.25 |
| 09/18/2025 | 320 | 320 | 320 | 320 |
| 09/21/2025 | 317.5 | 317.5 | 310.5 | 312 |
| 09/22/2025 | 312 | 312 | 310 | 310 |
| 09/23/2025 | 313.25 | 317 | 313.25 | 313.25 |
| 09/24/2025 | 315.25 | 319.5 | 315.25 | 319.25 |
| 09/25/2025 | 317.75 | 317.75 | 303.25 | 309.5 |
| 09/28/2025 | 308 | 308 | 300 | 303.75 |
| 09/29/2025 | 301 | 310 | 301 | 306 |
| 09/30/2025 | 304.75 | 306 | 304.75 | 306 |
| 10/01/2025 | 300 | 314.75 | 300 | 314.75 |
| 10/02/2025 | 312 | 314.75 | 310 | 310 |
| 10/05/2025 | 293.5 | 312.5 | 293.5 | 305.75 |
| 10/06/2025 | 305.75 | 310.5 | 305.75 | 310 |
| 10/07/2025 | 310 | 310 | 300 | 300 |
| 10/08/2025 | 293.25 | 309.75 | 293.25 | 308 |
| 10/09/2025 | 300 | 308.75 | 300 | 305 |
| 10/12/2025 | 305 | 305 | 300.75 | 300.75 |
| 10/13/2025 | 300.25 | 300.25 | 297.5 | 297.5 |
| 10/14/2025 | 300 | 300 | 294.5 | 294.5 |
| 10/15/2025 | 300 | 303 | 294.75 | 294.75 |
| 10/16/2025 | 300 | 300 | 297 | 297.5 |
| 10/19/2025 | 296.75 | 296.75 | 288 | 290 |
| 10/20/2025 | 290.25 | 290.25 | 273.5 | 290.25 |
| 10/21/2025 | 289 | 299.75 | 289 | 291 |
| 10/22/2025 | 291.5 | 292 | 289 | 290 |
| 10/23/2025 | 273.5 | 300 | 273.5 | 290.5 |
| 10/26/2025 | 289 | 289 | 286 | 286 |
| 10/27/2025 | 295 | 295 | 293 | 293 |
| 10/29/2025 | 292 | 292 | 280 | 285 |
| 10/30/2025 | 285 | 285.75 | 285 | 285.75 |
| 11/02/2025 | 285.5 | 289.75 | 285 | 289.75 |
| 11/03/2025 | 287.25 | 287.25 | 287 | 287 |
| 11/04/2025 | 292 | 295.25 | 292 | 295.25 |
| 11/05/2025 | 295.25 | 295.25 | 289 | 289 |
| 11/06/2025 | 295 | 295 | 285 | 287.25 |
| 11/09/2025 | 291 | 291 | 280.25 | 287.25 |
| 11/10/2025 | 287.25 | 287.25 | 279 | 279 |
| 11/11/2025 | 279 | 279 | 272 | 272 |
| 11/12/2025 | 275 | 275 | 275 | 275 |
| 11/13/2025 | 285 | 285 | 260 | 267.75 |
| 11/16/2025 | 294.5 | 294.5 | 283.75 | 283.75 |
| 11/17/2025 | 276 | 283.5 | 276 | 283.25 |
| 11/18/2025 | 286 | 286 | 280 | 284 |
| 11/19/2025 | 280 | 284 | 280 | 280 |
| 11/20/2025 | 283 | 283.5 | 281.75 | 283.5 |
| 11/23/2025 | 283.5 | 283.5 | 279.5 | 279.5 |
| 11/24/2025 | 285.75 | 285.75 | 280 | 280 |
| 11/25/2025 | 280 | 280 | 266.25 | 273.5 |
| 11/26/2025 | 270 | 270 | 266 | 270 |
| 11/27/2025 | 269.75 | 269.75 | 265 | 265 |
| 11/30/2025 | 265 | 275 | 265 | 271 |
| 12/01/2025 | 276.5 | 277 | 265 | 265 |
| 12/02/2025 | 259 | 268 | 259 | 268 |
| 12/03/2025 | 268 | 274.25 | 268 | 274.25 |
| 12/04/2025 | 279.75 | 285 | 277.75 | 285 |
| 12/07/2025 | 292.75 | 294 | 292.75 | 292.75 |
| 12/08/2025 | 294.25 | 294.5 | 290 | 290 |
| 12/09/2025 | 272.75 | 307.75 | 272.75 | 307.75 |
| 12/10/2025 | 298.5 | 308 | 298.5 | 308 |
| 12/11/2025 | 305 | 308 | 300.75 | 300.75 |
| 12/14/2025 | 300.75 | 300.75 | 300 | 300 |
| 12/15/2025 | 298.75 | 298.75 | 286.5 | 286.5 |
| 12/16/2025 | 300 | 300 | 298.75 | 298.75 |
| 12/17/2025 | 299.75 | 299.75 | 281 | 289.25 |
| 12/18/2025 | 280 | 294 | 280 | 294 |
| 12/21/2025 | 290 | 290 | 283.25 | 284.5 |
| 12/22/2025 | 289 | 289 | 277 | 277 |
| 12/23/2025 | 269.75 | 280 | 269.75 | 277 |
| 12/24/2025 | 276.5 | 283.75 | 276.5 | 276.5 |
| 12/25/2025 | 272.5 | 274 | 272.5 | 274 |
| 12/28/2025 | 270 | 274 | 270 | 273.5 |
| 12/29/2025 | 274.5 | 274.5 | 270 | 270 |
| 12/30/2025 | 280.75 | 280.75 | 280.5 | 280.75 |