SUMAS
SUMAŞ SUNİ TAHTA VE MOBİLYA SANAYİİ A.Ş.
15:10:01
395 ₺
-24.000 (%-5.73)
Previous Close: 419·
Volatility: 5.070
Day Low₺395
Day High₺416.25
Market Data
Spot Rate
B:395
A:397.25
Week over week (WoW)
+3.67%
Month over month (MoM)
+7.05%
Year to date (YTD)
+40.69%
Year over year (YoY)
+58.44%
SUMAS: SUMAŞ SUNİ TAHTA VE MOBİLYA SANAYİİ A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.8008
CLOSE 5.7646
Low
LOW 3.2098
High
HIGH 8.5366
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 02/08/2018 | 8.5366 | 8.5366 | 8.5366 | 8.5366 |
| 02/11/2018 | 8.5366 | 8.5366 | 8.5366 | 8.5366 |
| 02/12/2018 | 7.2562 | 7.2562 | 6.8292 | 6.8292 |
| 02/13/2018 | 6.7439 | 6.7439 | 6.5732 | 6.5732 |
| 02/14/2018 | 6.3171 | 6.3171 | 6.3171 | 6.3171 |
| 02/15/2018 | 6.2744 | 6.2744 | 6.2744 | 6.2744 |
| 02/18/2018 | 5.9842 | 5.9842 | 5.967 | 5.967 |
| 02/19/2018 | 5.9586 | 5.9586 | 5.9586 | 5.9586 |
| 02/20/2018 | 5.9586 | 5.9756 | 5.9586 | 5.9756 |
| 02/22/2018 | 5.9756 | 5.9756 | 5.9756 | 5.9756 |
| 02/25/2018 | 5.9756 | 5.9756 | 5.9756 | 5.9756 |
| 02/26/2018 | 5.9842 | 5.9842 | 5.9842 | 5.9842 |
| 02/27/2018 | 5.9756 | 5.9756 | 5.967 | 5.9756 |
| 02/28/2018 | 5.9756 | 5.9756 | 5.967 | 5.967 |
| 03/01/2018 | 5.967 | 5.967 | 5.9244 | 5.9244 |
| 03/04/2018 | 5.9073 | 5.9073 | 5.9073 | 5.9073 |
| 03/05/2018 | 5.8476 | 5.8476 | 5.7878 | 5.7878 |
| 03/06/2018 | 5.7622 | 5.7622 | 5.7196 | 5.7196 |
| 03/07/2018 | 5.6342 | 5.6342 | 5.2073 | 5.2073 |
| 03/08/2018 | 5.1134 | 5.1134 | 5.1134 | 5.1134 |
| 03/11/2018 | 5.0793 | 5.0793 | 5.0793 | 5.0793 |
| 03/12/2018 | 4.6867 | 4.6867 | 4.0805 | 4.0805 |
| 03/13/2018 | 4.6867 | 4.6867 | 4.678 | 4.678 |
| 03/14/2018 | 4.678 | 4.678 | 4.0805 | 4.0805 |
| 03/15/2018 | 4.0122 | 4.0122 | 3.978 | 3.978 |
| 03/18/2018 | 4.0122 | 4.0122 | 3.2098 | 3.978 |
| 03/19/2018 | 3.9695 | 4.0037 | 3.9525 | 4.0037 |
| 03/20/2018 | 4.0122 | 4.0122 | 4.0122 | 4.0122 |
| 03/21/2018 | 4.0122 | 4.0122 | 3.8414 | 3.8414 |
| 03/22/2018 | 3.8841 | 3.9952 | 3.8841 | 3.9952 |
| 03/25/2018 | 4.0207 | 4.2596 | 4.0207 | 4.2426 |
| 03/26/2018 | 4.2684 | 4.2684 | 4.2684 | 4.2684 |
| 03/27/2018 | 4.2684 | 4.2684 | 4.1829 | 4.1829 |
| 03/28/2018 | 4.2684 | 4.2684 | 4.2426 | 4.2684 |
| 03/29/2018 | 3.4147 | 4.0719 | 3.4147 | 4.0719 |
| 04/01/2018 | 4.0805 | 4.2596 | 4.0122 | 4.2596 |
| 04/02/2018 | 4.1403 | 4.1403 | 4.123 | 4.123 |
| 04/03/2018 | 4.2258 | 4.2258 | 3.7816 | 4.1745 |
| 04/04/2018 | 4.0891 | 4.0891 | 4.0891 | 4.0891 |
| 04/05/2018 | 4.0549 | 4.0549 | 4.0549 | 4.0549 |
| 04/08/2018 | 4.1829 | 4.1829 | 3.8671 | 3.978 |
| 04/09/2018 | 3.9695 | 3.9695 | 3.4658 | 3.4658 |
| 04/10/2018 | 3.5598 | 3.8073 | 3.5598 | 3.7903 |
| 04/11/2018 | 3.8414 | 3.8414 | 3.4573 | 3.6878 |
| 04/12/2018 | 3.6962 | 3.6962 | 3.6109 | 3.6962 |
| 04/15/2018 | 3.7135 | 4.1147 | 3.7135 | 4.1147 |
| 04/16/2018 | 3.9268 | 3.9695 | 3.7135 | 3.8245 |
| 04/17/2018 | 3.756 | 3.9183 | 3.756 | 3.9098 |
| 04/18/2018 | 3.9098 | 3.9098 | 3.8414 | 3.8414 |
| 04/19/2018 | 3.8414 | 3.8414 | 3.756 | 3.756 |
| 04/23/2018 | 3.8927 | 3.9952 | 3.8841 | 3.8841 |
| 04/24/2018 | 3.9952 | 3.9952 | 3.6451 | 3.9439 |
| 04/25/2018 | 3.9695 | 4.1829 | 3.9695 | 4.1829 |
| 04/26/2018 | 4.2 | 4.2684 | 3.5941 | 4.2684 |
| 04/29/2018 | 4.0805 | 4.1829 | 4.0805 | 4.1829 |
| 05/01/2018 | 4.4732 | 4.4732 | 4.2426 | 4.2426 |
| 05/02/2018 | 4.2258 | 4.2258 | 4.1061 | 4.1147 |
| 05/03/2018 | 4.0719 | 4.0975 | 4.0719 | 4.0975 |
| 05/06/2018 | 4.0975 | 4.0975 | 4.0975 | 4.0975 |
| 05/07/2018 | 4.0975 | 4.0975 | 4.0891 | 4.0975 |
| 05/08/2018 | 4.0379 | 4.0975 | 4.0379 | 4.0975 |
| 05/09/2018 | 4.4817 | 4.4817 | 4.4305 | 4.4305 |
| 05/10/2018 | 4.4817 | 4.8232 | 4.4817 | 4.8232 |
| 05/13/2018 | 5.2671 | 5.2671 | 5.1306 | 5.1306 |
| 05/14/2018 | 5.1219 | 5.1306 | 4.9854 | 4.9854 |
| 05/15/2018 | 5.1389 | 5.1733 | 5.0367 | 5.1733 |
| 05/16/2018 | 5.1733 | 6.172 | 5.1733 | 5.9756 |
| 05/17/2018 | 5.5489 | 6.0524 | 5.5489 | 6.0524 |
| 05/20/2018 | 6.0268 | 6.0268 | 4.8659 | 5.711 |
| 05/21/2018 | 5.5401 | 5.5401 | 5.3012 | 5.3098 |
| 05/22/2018 | 5.3865 | 5.3865 | 5.2499 | 5.378 |
| 05/23/2018 | 5.378 | 5.5318 | 5.378 | 5.5318 |
| 05/24/2018 | 5.5061 | 5.8902 | 5.5061 | 5.8304 |
| 05/27/2018 | 5.8049 | 6.0609 | 5.7964 | 6.0609 |
| 05/28/2018 | 6.1464 | 6.3171 | 5.9756 | 6.3171 |
| 05/29/2018 | 6.5732 | 6.5732 | 6.4024 | 6.5648 |
| 05/30/2018 | 6.5219 | 6.6587 | 6.0355 | 6.6587 |
| 05/31/2018 | 7.2219 | 7.2219 | 6.8976 | 6.8976 |
| 06/03/2018 | 6.539 | 6.9829 | 6.5305 | 6.9829 |
| 06/04/2018 | 7.0341 | 7.0341 | 6.5305 | 6.8976 |
| 06/05/2018 | 6.8976 | 6.9573 | 6.7013 | 6.9573 |
| 06/06/2018 | 6.5732 | 6.5732 | 6.4878 | 6.4878 |
| 06/07/2018 | 6.1037 | 6.1037 | 5.4977 | 5.4977 |
| 06/10/2018 | 5.2073 | 5.2073 | 5.0194 | 5.2073 |
| 06/11/2018 | 5.6256 | 5.6768 | 5.6171 | 5.6768 |
| 06/12/2018 | 5.7452 | 5.7452 | 5.6256 | 5.6256 |
| 06/13/2018 | 5.6427 | 5.8049 | 5.6427 | 5.7196 |
| 06/17/2018 | 5.8389 | 5.8389 | 5.4634 | 5.7964 |
| 06/18/2018 | 5.9501 | 5.9501 | 5.5061 | 5.5489 |
| 06/19/2018 | 5.7023 | 5.7023 | 5.4549 | 5.5146 |
| 06/20/2018 | 5.1219 | 5.5061 | 5.1219 | 5.5061 |
| 06/21/2018 | 5.1389 | 5.4549 | 5.1389 | 5.2073 |
| 06/24/2018 | 5.2073 | 5.2585 | 5.1219 | 5.1219 |
| 06/25/2018 | 5.1389 | 5.2841 | 5.1389 | 5.2499 |
| 06/26/2018 | 5.2756 | 5.2756 | 5.1733 | 5.1733 |
| 06/27/2018 | 5.2415 | 5.2415 | 5.0367 | 5.0367 |
| 06/28/2018 | 5.1902 | 5.2585 | 5.1902 | 5.2499 |
| 07/01/2018 | 5.3952 | 5.3952 | 5.2585 | 5.2585 |
| 07/02/2018 | 5.3354 | 5.3354 | 5.1646 | 5.1902 |
| 07/03/2018 | 5.2927 | 5.2927 | 5.2499 | 5.2756 |
| 07/04/2018 | 5.2927 | 5.2927 | 5.2671 | 5.2671 |
| 07/05/2018 | 5.2927 | 5.3098 | 5.2841 | 5.2841 |
| 07/08/2018 | 5.3354 | 5.3524 | 5.3354 | 5.3524 |
| 07/09/2018 | 5.2499 | 5.2499 | 5.2244 | 5.2244 |
| 07/10/2018 | 5.1646 | 5.1646 | 5.0879 | 5.0879 |
| 07/11/2018 | 5.0879 | 5.0879 | 4.994 | 4.994 |
| 07/12/2018 | 5.3184 | 5.3184 | 5.1049 | 5.1049 |
| 07/15/2018 | 5.0793 | 5.0793 | 4.9085 | 4.9085 |
| 07/16/2018 | 5.0707 | 5.0707 | 5.0367 | 5.0367 |
| 07/17/2018 | 5.1134 | 5.1134 | 5.0279 | 5.0279 |
| 07/18/2018 | 5.0279 | 5.2073 | 5.0279 | 5.2073 |
| 07/19/2018 | 5.1646 | 5.2927 | 5.1646 | 5.2927 |
| 07/22/2018 | 5.2073 | 5.2073 | 5.1219 | 5.1219 |
| 07/23/2018 | 5.2499 | 5.2499 | 5.1306 | 5.1306 |
| 07/24/2018 | 5.0793 | 5.0793 | 5.0279 | 5.0279 |
| 07/25/2018 | 5.0367 | 5.0367 | 4.8659 | 4.8659 |
| 07/26/2018 | 5.0367 | 5.0367 | 4.9512 | 4.9512 |
| 07/29/2018 | 5.1389 | 5.3354 | 5.1389 | 5.3354 |
| 07/30/2018 | 6.4024 | 6.4024 | 6.4024 | 6.4024 |
| 07/31/2018 | 6.4024 | 6.7439 | 6.4024 | 6.6587 |
| 08/01/2018 | 6.2489 | 6.5305 | 6.2489 | 6.445 |
| 08/02/2018 | 6.5732 | 6.7354 | 6.5732 | 6.7354 |
| 08/05/2018 | 6.7439 | 6.8292 | 6.7439 | 6.8292 |
| 08/06/2018 | 6.8292 | 6.8379 | 6.8292 | 6.8292 |
| 08/07/2018 | 6.7097 | 6.7097 | 6.4367 | 6.5732 |
| 08/08/2018 | 6.6671 | 6.6671 | 6.4024 | 6.4111 |
| 08/09/2018 | 6.4024 | 6.4024 | 6.2659 | 6.2659 |
| 08/12/2018 | 6.1634 | 6.1634 | 5.7964 | 5.7964 |
| 08/13/2018 | 6.1293 | 6.1464 | 5.9756 | 5.9756 |
| 08/14/2018 | 6.0609 | 6.0609 | 5.933 | 5.9586 |
| 08/15/2018 | 5.933 | 5.933 | 5.8049 | 5.8049 |
| 08/16/2018 | 5.933 | 5.933 | 5.5489 | 5.6854 |
| 08/19/2018 | 5.7196 | 5.7196 | 5.7196 | 5.7196 |
| 08/26/2018 | 5.8902 | 5.8902 | 5.5489 | 5.6171 |
| 08/27/2018 | 6.3171 | 6.3171 | 5.7878 | 5.7878 |
| 08/28/2018 | 5.967 | 5.967 | 5.7196 | 5.7196 |
| 08/30/2018 | 5.5658 | 5.7622 | 5.5658 | 5.7622 |
| 09/02/2018 | 6.0192 | 6.0192 | 5.9838 | 5.9838 |
| 09/03/2018 | 6.0371 | 6.0371 | 5.9395 | 6.0281 |
| 09/04/2018 | 6.0281 | 6.0281 | 5.9573 | 5.9573 |
| 09/05/2018 | 5.9218 | 6.1169 | 5.9218 | 6.1169 |
| 09/06/2018 | 6.1169 | 6.1169 | 6.1169 | 6.1169 |
| 09/09/2018 | 6.1169 | 6.1169 | 6.0459 | 6.0459 |
| 09/10/2018 | 6.0281 | 6.1169 | 6.0281 | 6.1169 |
| 09/11/2018 | 6.1523 | 6.3827 | 6.1523 | 6.1876 |
| 09/12/2018 | 6.6044 | 6.6044 | 6.1079 | 6.4713 |
| 09/13/2018 | 7.7656 | 7.7656 | 6.6487 | 6.6487 |
| 09/16/2018 | 6.6487 | 6.6487 | 6.5689 | 6.6044 |
| 09/17/2018 | 6.7374 | 6.7374 | 6.6044 | 6.6044 |
| 09/18/2018 | 6.5866 | 6.8172 | 6.5866 | 6.755 |
| 09/19/2018 | 7.9785 | 7.9785 | 6.631 | 6.6487 |
| 09/20/2018 | 6.6487 | 7.0919 | 6.6487 | 7.0919 |
| 09/23/2018 | 7.0033 | 7.0033 | 6.6487 | 6.8614 |
| 09/24/2018 | 6.693 | 6.8259 | 6.693 | 6.8259 |
| 09/25/2018 | 6.7374 | 7.0919 | 6.7374 | 7.0919 |
| 09/26/2018 | 7.0919 | 7.0919 | 6.8259 | 6.8259 |
| 09/27/2018 | 7.0919 | 7.0919 | 6.8259 | 6.8259 |
| 09/30/2018 | 7.0919 | 7.0919 | 6.7374 | 6.9324 |
| 10/01/2018 | 7.0919 | 7.0919 | 6.8259 | 7.0564 |
| 10/02/2018 | 7.0919 | 7.0919 | 6.8704 | 6.8704 |
| 10/03/2018 | 7.4465 | 7.4465 | 7.0033 | 7.0033 |
| 10/04/2018 | 6.8704 | 7.0033 | 6.8704 | 7.0033 |
| 10/07/2018 | 7.083 | 7.0919 | 7.083 | 7.0919 |
| 10/08/2018 | 7.2692 | 7.3934 | 7.2692 | 7.3934 |
| 10/09/2018 | 7.3579 | 7.3756 | 7.3579 | 7.3756 |
| 10/10/2018 | 7.3313 | 7.3313 | 7.0919 | 7.0919 |
| 10/11/2018 | 7.0919 | 7.5175 | 7.0919 | 7.1806 |
| 10/14/2018 | 7.1541 | 7.1541 | 7.0121 | 7.0121 |
| 10/15/2018 | 7.1806 | 7.1806 | 7.0919 | 7.0919 |
| 10/16/2018 | 7.1008 | 7.1363 | 7.0919 | 7.0919 |
| 10/17/2018 | 7.1363 | 7.1363 | 7.0919 | 7.0919 |
| 10/18/2018 | 7.0033 | 7.0033 | 6.9945 | 6.9945 |
| 10/21/2018 | 6.9147 | 6.9147 | 6.8704 | 6.8704 |
| 10/22/2018 | 6.8259 | 7.0919 | 6.8259 | 7.0033 |
| 10/23/2018 | 7.0033 | 7.083 | 7.0033 | 7.021 |
| 10/24/2018 | 6.6664 | 6.8704 | 6.6664 | 6.8704 |
| 10/25/2018 | 6.8614 | 6.8614 | 6.7374 | 6.7374 |
| 10/29/2018 | 6.7374 | 6.7374 | 6.6841 | 6.6841 |
| 10/30/2018 | 6.8614 | 6.8614 | 6.6487 | 6.6487 |
| 10/31/2018 | 6.8172 | 6.8172 | 6.6487 | 6.6487 |
| 11/01/2018 | 6.6044 | 6.6219 | 6.6044 | 6.6044 |
| 11/04/2018 | 6.6487 | 6.6487 | 6.6487 | 6.6487 |
| 11/05/2018 | 6.8259 | 6.8259 | 6.3296 | 6.5157 |
| 11/06/2018 | 6.5778 | 6.5778 | 6.5689 | 6.5689 |
| 11/07/2018 | 6.56 | 6.9147 | 6.5513 | 6.7108 |
| 11/08/2018 | 6.8792 | 6.8792 | 6.6487 | 6.6487 |
| 11/11/2018 | 6.56 | 6.6044 | 6.5513 | 6.5513 |
| 11/12/2018 | 6.6398 | 6.6398 | 6.5689 | 6.5866 |
| 11/13/2018 | 6.6487 | 6.6487 | 6.2587 | 6.4447 |
| 11/14/2018 | 6.5513 | 6.5513 | 6.4271 | 6.5513 |
| 11/15/2018 | 6.631 | 6.631 | 6.4271 | 6.5335 |
| 11/18/2018 | 6.5513 | 6.5513 | 6.5423 | 6.5423 |
| 11/19/2018 | 6.6577 | 6.6577 | 6.2497 | 6.3827 |
| 11/20/2018 | 6.4093 | 6.4093 | 6.2497 | 6.2676 |
| 11/21/2018 | 6.2142 | 6.4713 | 6.2142 | 6.4713 |
| 11/22/2018 | 6.4537 | 6.4625 | 6.2941 | 6.2941 |
| 11/25/2018 | 6.4713 | 6.4713 | 6.3827 | 6.3827 |
| 11/26/2018 | 6.4713 | 6.4713 | 6.4537 | 6.4713 |
| 11/27/2018 | 6.3384 | 6.3384 | 6.3119 | 6.3119 |
| 11/28/2018 | 6.4713 | 6.4713 | 6.3207 | 6.3827 |
| 11/29/2018 | 6.6398 | 6.6398 | 6.3827 | 6.3827 |
| 12/02/2018 | 6.3473 | 6.3473 | 6.2676 | 6.2852 |
| 12/03/2018 | 6.2852 | 6.3029 | 6.2764 | 6.2764 |
| 12/04/2018 | 6.2054 | 6.374 | 6.2054 | 6.3296 |
| 12/05/2018 | 6.3296 | 6.3296 | 6.2054 | 6.2941 |
| 12/06/2018 | 6.2852 | 6.2852 | 6.2587 | 6.2587 |
| 12/09/2018 | 6.2497 | 6.6487 | 6.2054 | 6.6487 |
| 12/10/2018 | 6.3827 | 6.3827 | 6.2764 | 6.3827 |
| 12/11/2018 | 6.2054 | 6.3827 | 6.2054 | 6.3827 |
| 12/12/2018 | 6.2054 | 6.2497 | 6.2054 | 6.2142 |
| 12/13/2018 | 6.2142 | 6.3827 | 6.2142 | 6.3827 |
| 12/16/2018 | 6.2054 | 6.2054 | 6.2054 | 6.2054 |
| 12/17/2018 | 6.2054 | 6.2054 | 6.2054 | 6.2054 |
| 12/18/2018 | 6.2142 | 6.2142 | 6.2054 | 6.2054 |
| 12/19/2018 | 6.2054 | 6.2054 | 6.2054 | 6.2054 |
| 12/20/2018 | 6.2054 | 6.2054 | 6.2054 | 6.2054 |
| 12/23/2018 | 6.1967 | 6.1967 | 6.1967 | 6.1967 |
| 12/24/2018 | 6.1967 | 6.1967 | 6.0903 | 6.0903 |
| 12/25/2018 | 6.1967 | 6.2054 | 6.0812 | 6.2054 |
| 12/26/2018 | 6.2497 | 6.2497 | 6.2054 | 6.2054 |
| 12/27/2018 | 6.1169 | 6.1169 | 6.0725 | 6.0725 |
| 12/30/2018 | 6.0725 | 6.2054 | 6.0725 | 6.2054 |