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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.6053
CLOSE 6.5949
Low
LOW 4.9289
High
HIGH 10.2966
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 6.1967 | 6.1967 | 6.1434 | 6.1434 |
| 01/02/2019 | 6.1434 | 6.1434 | 5.9395 | 5.9395 |
| 01/03/2019 | 6.0725 | 6.1523 | 5.9483 | 6.1523 |
| 01/06/2019 | 6.1523 | 6.1523 | 6.1523 | 6.1523 |
| 01/07/2019 | 6.1169 | 6.1169 | 5.9395 | 6.1079 |
| 01/08/2019 | 6.1169 | 6.1169 | 6.1169 | 6.1169 |
| 01/09/2019 | 6.1169 | 6.1169 | 6.1169 | 6.1169 |
| 01/10/2019 | 6.1079 | 6.1079 | 5.9483 | 6.1079 |
| 01/13/2019 | 6.1079 | 6.1079 | 6.099 | 6.099 |
| 01/14/2019 | 6.099 | 6.099 | 6.0281 | 6.0281 |
| 01/15/2019 | 6.0192 | 6.0192 | 5.9661 | 5.9661 |
| 01/16/2019 | 5.9661 | 6.0281 | 5.9661 | 6.0281 |
| 01/17/2019 | 6.0281 | 6.0281 | 6.0281 | 6.0281 |
| 01/20/2019 | 6.0192 | 6.0192 | 6.0192 | 6.0192 |
| 01/21/2019 | 6.0281 | 6.0281 | 6.0192 | 6.0192 |
| 01/22/2019 | 6.0281 | 6.0281 | 6.0192 | 6.0192 |
| 01/23/2019 | 6.0192 | 6.0281 | 6.0192 | 6.0281 |
| 01/24/2019 | 6.0281 | 6.0281 | 6.0192 | 6.0192 |
| 01/27/2019 | 6.0192 | 6.0192 | 5.8596 | 5.8596 |
| 01/28/2019 | 5.8596 | 5.8596 | 5.8508 | 5.8508 |
| 01/29/2019 | 5.9395 | 5.9395 | 5.8508 | 5.8508 |
| 01/30/2019 | 5.7622 | 5.8508 | 5.7622 | 5.8419 |
| 01/31/2019 | 5.8332 | 5.8419 | 5.8332 | 5.8419 |
| 02/03/2019 | 5.7622 | 5.8419 | 5.7622 | 5.8242 |
| 02/04/2019 | 5.8508 | 6.2054 | 5.8508 | 6.2054 |
| 02/05/2019 | 6.1079 | 6.1079 | 6.0192 | 6.0192 |
| 02/06/2019 | 5.9395 | 6.0281 | 5.9395 | 6.0281 |
| 02/07/2019 | 6.0281 | 6.0281 | 5.9395 | 5.9395 |
| 02/10/2019 | 5.9395 | 5.9395 | 5.9395 | 5.9395 |
| 02/11/2019 | 5.9395 | 5.9395 | 5.9395 | 5.9395 |
| 02/12/2019 | 5.8508 | 5.9395 | 5.7622 | 5.7622 |
| 02/13/2019 | 6.0725 | 6.0725 | 5.9838 | 5.9838 |
| 02/14/2019 | 5.975 | 6.2142 | 5.975 | 6.2054 |
| 02/17/2019 | 6.6398 | 6.6398 | 6.3119 | 6.3119 |
| 02/18/2019 | 6.2054 | 6.2054 | 6.1169 | 6.1169 |
| 02/19/2019 | 6.1967 | 6.1967 | 6.1434 | 6.1789 |
| 02/20/2019 | 6.17 | 6.17 | 6.1611 | 6.1611 |
| 02/21/2019 | 6.1611 | 6.1611 | 6.1345 | 6.1345 |
| 02/24/2019 | 6.1345 | 6.1345 | 6.0371 | 6.1169 |
| 02/25/2019 | 6.2054 | 6.3384 | 6.2054 | 6.3384 |
| 02/26/2019 | 6.4271 | 7.1274 | 6.4271 | 7.1274 |
| 02/27/2019 | 7.1274 | 7.1274 | 7.0033 | 7.0033 |
| 02/28/2019 | 6.9945 | 6.9945 | 6.897 | 6.897 |
| 03/03/2019 | 6.8259 | 6.8259 | 6.5157 | 6.5157 |
| 03/04/2019 | 6.5157 | 6.7816 | 6.5157 | 6.7816 |
| 03/05/2019 | 6.6398 | 6.7816 | 6.6398 | 6.764 |
| 03/06/2019 | 6.7374 | 6.7374 | 6.6487 | 6.6487 |
| 03/07/2019 | 6.6487 | 6.6487 | 6.5157 | 6.5157 |
| 03/10/2019 | 6.6044 | 6.6044 | 6.6044 | 6.6044 |
| 03/11/2019 | 6.6133 | 6.8082 | 6.6133 | 6.8082 |
| 03/12/2019 | 6.7816 | 6.7816 | 6.6487 | 6.6487 |
| 03/13/2019 | 6.8259 | 6.8259 | 6.6487 | 6.6487 |
| 03/14/2019 | 6.6044 | 6.6044 | 6.56 | 6.56 |
| 03/17/2019 | 6.56 | 6.7462 | 6.56 | 6.7462 |
| 03/18/2019 | 6.959 | 6.959 | 6.8704 | 6.8704 |
| 03/19/2019 | 6.6044 | 6.8259 | 6.6044 | 6.8259 |
| 03/20/2019 | 6.9147 | 6.959 | 6.9147 | 6.9501 |
| 03/21/2019 | 6.9501 | 6.9501 | 6.7374 | 6.7374 |
| 03/24/2019 | 6.8614 | 6.8614 | 6.6133 | 6.6133 |
| 03/25/2019 | 6.6133 | 6.6133 | 6.6133 | 6.6133 |
| 03/26/2019 | 6.6133 | 6.6133 | 6.6133 | 6.6133 |
| 03/27/2019 | 6.7374 | 6.7374 | 6.6487 | 6.6487 |
| 03/28/2019 | 6.7374 | 6.7374 | 6.7374 | 6.7374 |
| 03/31/2019 | 6.7374 | 6.7374 | 6.7374 | 6.7374 |
| 04/01/2019 | 6.7374 | 6.7374 | 6.7284 | 6.7284 |
| 04/02/2019 | 6.7284 | 6.7284 | 6.7197 | 6.7197 |
| 04/03/2019 | 6.6487 | 6.6487 | 6.6398 | 6.6398 |
| 04/04/2019 | 6.5778 | 6.5778 | 6.5513 | 6.5513 |
| 04/07/2019 | 6.4713 | 6.4713 | 6.3649 | 6.3649 |
| 04/08/2019 | 6.2941 | 6.4093 | 6.2941 | 6.4093 |
| 04/09/2019 | 6.374 | 6.374 | 6.2941 | 6.3649 |
| 04/10/2019 | 6.374 | 6.3827 | 6.374 | 6.3827 |
| 04/11/2019 | 6.4537 | 6.4537 | 6.4537 | 6.4537 |
| 04/14/2019 | 6.4537 | 6.4537 | 6.4537 | 6.4537 |
| 04/15/2019 | 6.4537 | 6.4537 | 6.4537 | 6.4537 |
| 04/16/2019 | 6.4537 | 6.4537 | 6.4537 | 6.4537 |
| 04/17/2019 | 6.3827 | 6.3827 | 6.3827 | 6.3827 |
| 04/18/2019 | 6.4537 | 6.4537 | 6.374 | 6.374 |
| 04/21/2019 | 6.374 | 6.374 | 6.374 | 6.374 |
| 04/23/2019 | 6.4271 | 6.4537 | 6.4271 | 6.4537 |
| 04/24/2019 | 6.4713 | 6.4713 | 6.4181 | 6.4181 |
| 04/25/2019 | 6.3029 | 6.3029 | 6.2941 | 6.2941 |
| 04/28/2019 | 6.3207 | 6.3384 | 6.3207 | 6.3384 |
| 04/29/2019 | 6.3384 | 6.4181 | 6.3384 | 6.4181 |
| 05/01/2019 | 6.3827 | 6.3827 | 6.3827 | 6.3827 |
| 05/02/2019 | 6.4181 | 6.4181 | 6.3827 | 6.3827 |
| 05/05/2019 | 6.232 | 6.3827 | 6.232 | 6.3827 |
| 05/06/2019 | 6.2142 | 6.3649 | 6.2142 | 6.3649 |
| 05/07/2019 | 6.3562 | 6.3562 | 6.2497 | 6.2941 |
| 05/08/2019 | 6.2941 | 6.2941 | 6.2142 | 6.2764 |
| 05/09/2019 | 6.2764 | 6.2764 | 6.2142 | 6.2676 |
| 05/12/2019 | 6.2676 | 6.2676 | 6.1611 | 6.1789 |
| 05/13/2019 | 6.1789 | 6.1789 | 6.17 | 6.17 |
| 05/14/2019 | 6.17 | 6.17 | 6.17 | 6.17 |
| 05/15/2019 | 6.17 | 6.5157 | 6.1611 | 6.1611 |
| 05/16/2019 | 6.1611 | 6.1611 | 6.1169 | 6.1169 |
| 05/19/2019 | 6.099 | 6.1611 | 6.099 | 6.1523 |
| 05/20/2019 | 6.1876 | 6.1876 | 6.0015 | 6.0015 |
| 05/21/2019 | 5.9927 | 6.2054 | 5.9927 | 6.0281 |
| 05/22/2019 | 6.0192 | 6.0725 | 6.0192 | 6.0636 |
| 05/23/2019 | 5.9927 | 6.0547 | 5.9927 | 6.0547 |
| 05/26/2019 | 6.0636 | 6.1434 | 6.0636 | 6.1256 |
| 05/27/2019 | 6.1256 | 6.3207 | 6.1256 | 6.2941 |
| 05/28/2019 | 6.3119 | 6.3119 | 6.099 | 6.2941 |
| 05/29/2019 | 6.2941 | 6.2941 | 6.1079 | 6.2764 |
| 05/30/2019 | 6.2764 | 6.2764 | 6.2587 | 6.2587 |
| 06/02/2019 | 6.2587 | 6.2587 | 6.2587 | 6.2587 |
| 06/06/2019 | 6.2852 | 6.2852 | 6.232 | 6.232 |
| 06/09/2019 | 6.2232 | 6.2232 | 6.1256 | 6.1256 |
| 06/10/2019 | 6.1345 | 6.1789 | 6.1256 | 6.1256 |
| 06/11/2019 | 6.1256 | 6.1256 | 6.1256 | 6.1256 |
| 06/12/2019 | 6.0371 | 6.0725 | 5.975 | 5.975 |
| 06/13/2019 | 5.975 | 5.975 | 5.9218 | 5.9218 |
| 06/16/2019 | 5.9395 | 5.9483 | 5.9306 | 5.9306 |
| 06/17/2019 | 5.9306 | 5.9395 | 5.9306 | 5.9395 |
| 06/18/2019 | 5.9395 | 5.9395 | 5.9395 | 5.9395 |
| 06/19/2019 | 6.0104 | 6.1079 | 6.0104 | 6.099 |
| 06/20/2019 | 6.6487 | 6.6487 | 4.9289 | 6.1611 |
| 06/23/2019 | 6.2054 | 6.2054 | 6.1434 | 6.1967 |
| 06/24/2019 | 6.1967 | 6.1967 | 6.0725 | 6.0903 |
| 06/25/2019 | 6.0903 | 6.0903 | 6.0903 | 6.0903 |
| 06/26/2019 | 6.0903 | 6.1169 | 6.0903 | 6.1169 |
| 06/27/2019 | 6.1169 | 6.1169 | 6.1169 | 6.1169 |
| 06/30/2019 | 6.1079 | 6.1079 | 6.0725 | 6.0725 |
| 07/01/2019 | 6.1079 | 6.1079 | 6.0281 | 6.0725 |
| 07/02/2019 | 6.0725 | 6.0725 | 6.0371 | 6.0725 |
| 07/03/2019 | 6.0725 | 6.0725 | 6.0725 | 6.0725 |
| 07/04/2019 | 6.0281 | 6.0281 | 6.0281 | 6.0281 |
| 07/07/2019 | 6.1169 | 6.1169 | 6.1169 | 6.1169 |
| 07/08/2019 | 6.1169 | 6.1169 | 6.0281 | 6.0281 |
| 07/09/2019 | 6.0281 | 6.0281 | 6.0192 | 6.0281 |
| 07/10/2019 | 6.0281 | 6.0281 | 6.0192 | 6.0192 |
| 07/11/2019 | 6.0192 | 6.0192 | 5.9927 | 5.9927 |
| 07/15/2019 | 5.9573 | 6.1169 | 5.9573 | 6.1169 |
| 07/16/2019 | 6.1169 | 6.1169 | 6.099 | 6.099 |
| 07/17/2019 | 6.099 | 6.1169 | 6.0725 | 6.1169 |
| 07/18/2019 | 6.1169 | 6.1169 | 6.1169 | 6.1169 |
| 07/21/2019 | 6.2094 | 6.2094 | 6.2094 | 6.2094 |
| 07/22/2019 | 6.2094 | 6.3948 | 6.2094 | 6.3948 |
| 07/23/2019 | 6.3948 | 6.4875 | 6.3948 | 6.3948 |
| 07/24/2019 | 6.3948 | 6.3948 | 6.2187 | 6.2187 |
| 07/25/2019 | 6.2094 | 6.2465 | 6.2094 | 6.2465 |
| 07/28/2019 | 6.302 | 6.6543 | 6.302 | 6.6543 |
| 07/29/2019 | 6.6543 | 6.6543 | 6.5801 | 6.5894 |
| 07/30/2019 | 6.3856 | 6.3856 | 6.1169 | 6.1169 |
| 07/31/2019 | 6.089 | 6.0983 | 5.9406 | 5.9406 |
| 08/01/2019 | 6.7192 | 6.7192 | 6.2929 | 6.2929 |
| 08/04/2019 | 6.2558 | 6.2558 | 5.5607 | 5.7275 |
| 08/05/2019 | 5.9221 | 5.9221 | 5.709 | 5.709 |
| 08/06/2019 | 5.709 | 5.709 | 5.6534 | 5.6534 |
| 08/07/2019 | 5.5607 | 5.8666 | 5.5607 | 5.8666 |
| 08/08/2019 | 5.8295 | 5.8295 | 5.8201 | 5.8201 |
| 08/14/2019 | 5.8759 | 5.8759 | 5.7831 | 5.7831 |
| 08/15/2019 | 5.7646 | 5.8666 | 5.746 | 5.8016 |
| 08/18/2019 | 5.7831 | 5.7831 | 5.5607 | 5.5607 |
| 08/19/2019 | 5.5607 | 5.5607 | 5.4681 | 5.4681 |
| 08/20/2019 | 5.4681 | 5.4681 | 5.2364 | 5.2364 |
| 08/21/2019 | 5.5143 | 5.5143 | 5.4958 | 5.5143 |
| 08/22/2019 | 5.5143 | 5.5607 | 5.5143 | 5.5607 |
| 08/25/2019 | 5.5607 | 5.6997 | 5.5607 | 5.6534 |
| 08/26/2019 | 5.6534 | 5.6534 | 5.6534 | 5.6534 |
| 08/27/2019 | 5.5607 | 5.5607 | 5.5515 | 5.5515 |
| 08/28/2019 | 5.5143 | 5.5143 | 5.4681 | 5.4681 |
| 09/01/2019 | 5.4681 | 5.4773 | 5.4681 | 5.4773 |
| 09/02/2019 | 5.5143 | 5.5793 | 5.5143 | 5.5793 |
| 09/03/2019 | 5.6069 | 5.6534 | 5.6069 | 5.6534 |
| 09/04/2019 | 5.6534 | 5.6534 | 5.6534 | 5.6534 |
| 09/05/2019 | 5.6534 | 5.6534 | 5.4681 | 5.4681 |
| 09/08/2019 | 5.6069 | 5.6534 | 5.5607 | 5.6534 |
| 09/09/2019 | 5.6997 | 5.746 | 5.6997 | 5.746 |
| 09/10/2019 | 5.746 | 5.746 | 5.746 | 5.746 |
| 09/11/2019 | 5.746 | 5.746 | 5.7275 | 5.7275 |
| 09/12/2019 | 5.6534 | 5.6997 | 5.6534 | 5.6904 |
| 09/15/2019 | 5.6534 | 5.6534 | 5.6534 | 5.6534 |
| 09/16/2019 | 5.6069 | 5.6069 | 5.5978 | 5.5978 |
| 09/17/2019 | 5.5978 | 5.5978 | 5.5885 | 5.5885 |
| 09/18/2019 | 5.5885 | 5.5885 | 5.5885 | 5.5885 |
| 09/19/2019 | 5.5978 | 5.5978 | 5.5978 | 5.5978 |
| 09/22/2019 | 5.6349 | 5.6534 | 5.5699 | 5.5699 |
| 09/23/2019 | 5.5978 | 5.5978 | 5.5885 | 5.5885 |
| 09/24/2019 | 5.5885 | 5.6997 | 5.5885 | 5.6997 |
| 09/25/2019 | 5.6997 | 5.7646 | 5.6997 | 5.7646 |
| 09/26/2019 | 5.8387 | 6.404 | 5.8387 | 6.404 |
| 09/29/2019 | 6.6174 | 6.6914 | 6.6174 | 6.6914 |
| 09/30/2019 | 6.7655 | 6.7655 | 6.4875 | 6.4875 |
| 10/01/2019 | 6.4875 | 6.8675 | 6.4875 | 6.8675 |
| 10/02/2019 | 6.8675 | 6.9509 | 6.8675 | 6.9509 |
| 10/03/2019 | 7.0435 | 7.0435 | 7.025 | 7.025 |
| 10/06/2019 | 7.0435 | 7.0435 | 7.0158 | 7.0158 |
| 10/07/2019 | 6.7655 | 6.8583 | 6.6821 | 6.8583 |
| 10/08/2019 | 6.8583 | 6.8583 | 6.5338 | 6.5338 |
| 10/09/2019 | 6.5338 | 6.6914 | 6.5338 | 6.5801 |
| 10/10/2019 | 6.6914 | 6.6914 | 6.6728 | 6.6728 |
| 10/13/2019 | 6.6728 | 6.7655 | 6.4875 | 6.5709 |
| 10/14/2019 | 6.6728 | 6.6728 | 6.6265 | 6.6265 |
| 10/15/2019 | 6.5431 | 6.6174 | 6.5431 | 6.6174 |
| 10/16/2019 | 6.4875 | 6.6265 | 6.4875 | 6.6174 |
| 10/17/2019 | 6.7562 | 6.7562 | 6.6728 | 6.6728 |
| 10/20/2019 | 6.6821 | 7.4606 | 6.6821 | 7.4606 |
| 10/21/2019 | 7.3124 | 7.5904 | 7.3124 | 7.5904 |
| 10/22/2019 | 7.5904 | 7.6367 | 7.4606 | 7.6367 |
| 10/23/2019 | 7.5997 | 7.5997 | 7.4513 | 7.4513 |
| 10/24/2019 | 7.4143 | 7.4884 | 7.2288 | 7.4884 |
| 10/27/2019 | 7.5533 | 7.5533 | 7.4884 | 7.4884 |
| 10/29/2019 | 7.4884 | 7.4884 | 7.4606 | 7.4699 |
| 10/30/2019 | 7.4513 | 7.4513 | 7.4328 | 7.4328 |
| 10/31/2019 | 7.5997 | 7.5997 | 7.2288 | 7.3958 |
| 11/03/2019 | 7.2288 | 7.3124 | 7.1826 | 7.3124 |
| 11/04/2019 | 7.4049 | 7.4884 | 7.4049 | 7.4884 |
| 11/05/2019 | 7.4606 | 7.4606 | 7.4513 | 7.4513 |
| 11/06/2019 | 7.5904 | 7.5904 | 7.4328 | 7.4328 |
| 11/07/2019 | 7.4143 | 7.4143 | 7.3865 | 7.3865 |
| 11/10/2019 | 7.3865 | 7.3865 | 7.3772 | 7.3772 |
| 11/11/2019 | 7.3679 | 7.3679 | 7.3215 | 7.3215 |
| 11/12/2019 | 7.3309 | 7.5533 | 7.3309 | 7.5533 |
| 11/13/2019 | 7.5904 | 7.5904 | 7.4976 | 7.507 |
| 11/14/2019 | 7.5904 | 7.5904 | 7.5718 | 7.5811 |
| 11/17/2019 | 7.5533 | 7.5533 | 7.5533 | 7.5533 |
| 11/18/2019 | 7.5533 | 7.5533 | 7.4699 | 7.4699 |
| 11/19/2019 | 7.4699 | 7.5533 | 7.4699 | 7.5347 |
| 11/20/2019 | 7.5533 | 7.5533 | 7.5347 | 7.5347 |
| 11/21/2019 | 7.5533 | 7.5533 | 7.507 | 7.507 |
| 11/24/2019 | 7.507 | 7.507 | 7.4606 | 7.4606 |
| 11/25/2019 | 7.5997 | 7.5997 | 7.5997 | 7.5997 |
| 11/26/2019 | 7.5997 | 7.5997 | 7.5533 | 7.5997 |
| 11/27/2019 | 7.6922 | 7.6922 | 7.6922 | 7.6922 |
| 11/28/2019 | 7.6922 | 7.9519 | 7.6922 | 7.9519 |
| 12/01/2019 | 8.0816 | 8.0816 | 8.0816 | 8.0816 |
| 12/02/2019 | 8.0816 | 8.0816 | 8.0629 | 8.0629 |
| 12/03/2019 | 8.1557 | 8.3411 | 8.1557 | 8.3411 |
| 12/04/2019 | 9.1103 | 9.1103 | 8.7673 | 8.7673 |
| 12/05/2019 | 8.7117 | 8.7117 | 8.6839 | 8.6839 |
| 12/08/2019 | 8.6098 | 8.6098 | 8.5171 | 8.5171 |
| 12/09/2019 | 8.5264 | 9.3605 | 8.5264 | 9.3605 |
| 12/10/2019 | 10.2966 | 10.2966 | 9.4531 | 10.0092 |
| 12/11/2019 | 9.8147 | 9.8147 | 9.6292 | 9.6292 |
| 12/12/2019 | 9.9907 | 9.9907 | 9.6292 | 9.6292 |
| 12/15/2019 | 9.6292 | 9.6292 | 9.2678 | 9.2678 |
| 12/16/2019 | 9.7221 | 9.7221 | 9.6199 | 9.6199 |
| 12/17/2019 | 9.3142 | 9.3142 | 9.2678 | 9.2956 |
| 12/18/2019 | 9.2678 | 9.2678 | 9.2678 | 9.2678 |
| 12/19/2019 | 9.2678 | 9.379 | 9.2678 | 9.3327 |
| 12/22/2019 | 9.3235 | 9.3235 | 8.8508 | 9.1103 |
| 12/23/2019 | 9.3513 | 9.3513 | 9.0825 | 9.0825 |
| 12/24/2019 | 9.657 | 9.657 | 9.2493 | 9.2493 |
| 12/25/2019 | 9.1752 | 9.1752 | 9.0825 | 9.1103 |
| 12/26/2019 | 9.0825 | 9.0825 | 8.9898 | 8.9898 |
| 12/29/2019 | 8.9898 | 9.2216 | 8.9898 | 9.203 |
| 12/30/2019 | 9.203 | 9.203 | 9.1752 | 9.1752 |