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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 71.8571
CLOSE 71.3824
Low
LOW 50.4907
High
HIGH 105.2125
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 51.4257 | 52.6879 | 51.4257 | 52.6879 |
| 01/04/2021 | 57.9239 | 57.9239 | 57.9239 | 57.9239 |
| 01/05/2021 | 63.6743 | 63.6743 | 63.6743 | 63.6743 |
| 01/06/2021 | 70.0324 | 70.0324 | 70.0324 | 70.0324 |
| 01/07/2021 | 70.0324 | 70.0324 | 63.1134 | 64.9834 |
| 01/10/2021 | 71.4817 | 71.4817 | 71.4817 | 71.4817 |
| 01/11/2021 | 78.5877 | 78.5877 | 78.4943 | 78.4943 |
| 01/12/2021 | 85.3667 | 85.3667 | 78.9618 | 78.9618 |
| 01/13/2021 | 78.8216 | 78.8216 | 71.1076 | 71.1076 |
| 01/14/2021 | 64.0017 | 64.0017 | 64.0017 | 64.0017 |
| 01/17/2021 | 60.7758 | 70.3597 | 60.7758 | 70.3597 |
| 01/18/2021 | 72.931 | 76.671 | 72.931 | 76.671 |
| 01/19/2021 | 80.4111 | 80.4111 | 74.801 | 77.045 |
| 01/20/2021 | 80.8786 | 80.8786 | 74.801 | 75.7359 |
| 01/21/2021 | 74.801 | 74.801 | 70.1259 | 73.3986 |
| 01/24/2021 | 76.671 | 76.671 | 72.931 | 72.931 |
| 01/25/2021 | 65.6379 | 66.3859 | 65.6379 | 65.6379 |
| 01/26/2021 | 64.5159 | 64.5159 | 59.0929 | 59.0929 |
| 01/27/2021 | 56.1008 | 63.5809 | 56.054 | 63.5809 |
| 01/28/2021 | 60.7758 | 65.4509 | 60.7758 | 65.4509 |
| 01/31/2021 | 67.3208 | 68.7234 | 67.3208 | 68.4429 |
| 02/01/2021 | 66.3859 | 66.3859 | 61.6174 | 61.6174 |
| 02/02/2021 | 63.5809 | 67.7417 | 63.5809 | 67.7417 |
| 02/03/2021 | 69.6584 | 74.4737 | 69.6584 | 74.4269 |
| 02/04/2021 | 75.2684 | 75.2684 | 72.931 | 72.931 |
| 02/07/2021 | 70.1259 | 70.1259 | 67.1338 | 67.1338 |
| 02/08/2021 | 62.6458 | 66.8533 | 62.6458 | 66.3859 |
| 02/09/2021 | 67.6949 | 67.6949 | 64.5159 | 64.5159 |
| 02/10/2021 | 66.2923 | 66.3859 | 66.2923 | 66.2923 |
| 02/11/2021 | 66.3859 | 66.3859 | 62.5991 | 62.5991 |
| 02/14/2021 | 65.4509 | 65.4509 | 56.3813 | 63.5809 |
| 02/15/2021 | 66.3859 | 66.3859 | 59.8407 | 63.5809 |
| 02/16/2021 | 65.4509 | 65.4509 | 59.8407 | 59.8407 |
| 02/17/2021 | 61.7108 | 61.7108 | 59.8407 | 59.8407 |
| 02/18/2021 | 60.3083 | 60.3083 | 57.0357 | 57.9708 |
| 02/21/2021 | 58.9059 | 58.9059 | 58.4382 | 58.4382 |
| 02/22/2021 | 60.7758 | 60.7758 | 54.2306 | 55.8202 |
| 02/23/2021 | 58.9059 | 58.9059 | 57.9708 | 57.9708 |
| 02/24/2021 | 58.9059 | 60.7758 | 58.9059 | 60.7758 |
| 02/25/2021 | 60.7758 | 66.8533 | 60.7758 | 66.8533 |
| 02/28/2021 | 67.6482 | 68.2559 | 67.3208 | 67.3208 |
| 03/01/2021 | 74.053 | 74.053 | 68.2559 | 68.2559 |
| 03/02/2021 | 68.2559 | 68.4897 | 67.3208 | 67.3208 |
| 03/03/2021 | 66.3859 | 66.3859 | 63.5809 | 64.5159 |
| 03/04/2021 | 65.4509 | 67.1338 | 58.9059 | 67.1338 |
| 03/07/2021 | 68.2559 | 68.2559 | 67.3208 | 67.3208 |
| 03/08/2021 | 69.0974 | 69.0974 | 65.6379 | 65.6379 |
| 03/09/2021 | 63.1134 | 65.6379 | 63.1134 | 65.6379 |
| 03/10/2021 | 67.3208 | 68.1625 | 63.5809 | 65.4509 |
| 03/11/2021 | 68.1625 | 68.1625 | 67.3208 | 67.8819 |
| 03/14/2021 | 68.1625 | 68.1625 | 66.3391 | 66.3391 |
| 03/15/2021 | 67.3208 | 67.3208 | 64.9834 | 64.9834 |
| 03/16/2021 | 65.4509 | 65.4509 | 63.5809 | 63.5809 |
| 03/17/2021 | 64.0484 | 64.0484 | 61.7108 | 61.7108 |
| 03/18/2021 | 58.4382 | 64.5159 | 58.4382 | 64.5159 |
| 03/21/2021 | 60.7758 | 60.7758 | 58.0642 | 58.0642 |
| 03/22/2021 | 54.2306 | 61.6174 | 54.2306 | 60.7758 |
| 03/23/2021 | 66.8533 | 66.8533 | 66.8533 | 66.8533 |
| 03/24/2021 | 69.6584 | 69.6584 | 69.6584 | 69.6584 |
| 03/25/2021 | 72.931 | 74.3335 | 72.931 | 73.866 |
| 03/28/2021 | 77.606 | 77.606 | 74.801 | 74.801 |
| 03/29/2021 | 74.801 | 74.801 | 72.931 | 72.931 |
| 03/30/2021 | 71.0609 | 71.0609 | 70.2194 | 70.2194 |
| 03/31/2021 | 74.7075 | 74.7075 | 71.1545 | 72.8375 |
| 04/01/2021 | 71.2011 | 74.614 | 71.2011 | 74.614 |
| 04/04/2021 | 73.866 | 73.866 | 71.5284 | 72.931 |
| 04/05/2021 | 71.9961 | 74.3335 | 70.2194 | 71.0609 |
| 04/06/2021 | 74.24 | 74.24 | 72.931 | 72.931 |
| 04/07/2021 | 72.931 | 74.801 | 72.931 | 74.801 |
| 04/08/2021 | 75.7359 | 75.7359 | 71.0609 | 71.9961 |
| 04/11/2021 | 74.801 | 74.801 | 71.9961 | 72.931 |
| 04/12/2021 | 71.9961 | 71.9961 | 70.3129 | 71.9025 |
| 04/13/2021 | 74.801 | 76.5776 | 74.801 | 75.923 |
| 04/14/2021 | 79.3825 | 79.3825 | 73.1647 | 73.1647 |
| 04/15/2021 | 69.2845 | 69.2845 | 69.0974 | 69.2845 |
| 04/18/2021 | 66.5728 | 66.5728 | 62.3652 | 62.5055 |
| 04/19/2021 | 60.3083 | 60.3083 | 56.2878 | 56.2878 |
| 04/20/2021 | 56.2878 | 56.2878 | 50.6777 | 50.6777 |
| 04/21/2021 | 50.6777 | 55.7268 | 50.6777 | 55.7268 |
| 04/25/2021 | 61.29 | 61.29 | 61.29 | 61.29 |
| 04/26/2021 | 67.4144 | 67.4144 | 67.4144 | 67.4144 |
| 04/27/2021 | 67.3208 | 67.3208 | 61.2432 | 64.5159 |
| 04/28/2021 | 64.4224 | 65.7781 | 64.4224 | 64.4691 |
| 04/29/2021 | 66.2923 | 66.2923 | 64.0951 | 64.1419 |
| 05/02/2021 | 64.1419 | 64.1419 | 63.4407 | 63.4407 |
| 05/03/2021 | 63.4407 | 65.3106 | 63.4407 | 65.3106 |
| 05/04/2021 | 65.9184 | 66.3859 | 65.4509 | 65.4509 |
| 05/05/2021 | 65.4509 | 66.2923 | 65.4509 | 65.9184 |
| 05/06/2021 | 67.1338 | 67.1338 | 63.3471 | 63.3471 |
| 05/09/2021 | 65.1703 | 65.1703 | 60.9627 | 63.1601 |
| 05/10/2021 | 62.9263 | 62.9263 | 60.8226 | 60.8226 |
| 05/11/2021 | 59.6538 | 60.7758 | 59.6538 | 60.7758 |
| 05/16/2021 | 61.103 | 61.103 | 60.7758 | 61.0096 |
| 05/17/2021 | 63.5342 | 63.5342 | 61.7108 | 61.7108 |
| 05/19/2021 | 60.8226 | 60.8226 | 59.6538 | 59.7473 |
| 05/20/2021 | 59.7473 | 59.7473 | 57.2227 | 57.8772 |
| 05/23/2021 | 57.7837 | 57.7837 | 55.9605 | 55.9605 |
| 05/24/2021 | 58.5785 | 58.5785 | 50.4907 | 51.9867 |
| 05/25/2021 | 56.1008 | 57.176 | 56.1008 | 57.176 |
| 05/26/2021 | 61.5705 | 61.5705 | 59.3733 | 59.3733 |
| 05/27/2021 | 58.1577 | 58.1577 | 57.5033 | 57.8305 |
| 05/30/2021 | 57.8305 | 57.8305 | 55.493 | 55.7735 |
| 05/31/2021 | 56.3344 | 59.8407 | 56.3344 | 59.7941 |
| 06/01/2021 | 60.0279 | 60.0279 | 56.1008 | 57.9708 |
| 06/02/2021 | 58.7188 | 58.7188 | 56.1008 | 56.1475 |
| 06/03/2021 | 57.8305 | 57.8305 | 56.0072 | 56.0072 |
| 06/06/2021 | 56.1008 | 57.5033 | 56.1008 | 57.5033 |
| 06/07/2021 | 57.7369 | 57.7369 | 56.1008 | 56.802 |
| 06/08/2021 | 55.5397 | 57.5967 | 55.5397 | 56.1008 |
| 06/09/2021 | 56.802 | 56.8955 | 56.3344 | 56.3344 |
| 06/10/2021 | 56.1008 | 56.1008 | 55.306 | 55.3527 |
| 06/13/2021 | 56.054 | 56.054 | 54.0905 | 54.0905 |
| 06/14/2021 | 53.0151 | 53.2956 | 53.0151 | 53.2022 |
| 06/15/2021 | 54.184 | 54.184 | 53.2956 | 53.2956 |
| 06/16/2021 | 52.3607 | 55.1658 | 52.3607 | 55.1658 |
| 06/17/2021 | 55.6332 | 55.9605 | 55.6332 | 55.9605 |
| 06/20/2021 | 52.875 | 54.558 | 52.875 | 54.0437 |
| 06/21/2021 | 54.0437 | 55.1658 | 53.2956 | 55.1658 |
| 06/22/2021 | 55.9605 | 55.9605 | 51.8931 | 54.2306 |
| 06/23/2021 | 54.2775 | 54.2775 | 54.2306 | 54.2306 |
| 06/24/2021 | 53.2022 | 53.2022 | 50.9583 | 53.2022 |
| 06/27/2021 | 51.4725 | 58.485 | 51.4725 | 58.485 |
| 06/28/2021 | 64.2821 | 64.2821 | 59.1395 | 59.1395 |
| 06/29/2021 | 59.3733 | 59.3733 | 56.5215 | 57.0357 |
| 06/30/2021 | 58.9059 | 58.9059 | 58.4382 | 58.9059 |
| 07/01/2021 | 60.0279 | 60.0279 | 56.6617 | 58.9059 |
| 07/04/2021 | 58.9059 | 60.2615 | 58.9059 | 59.8407 |
| 07/05/2021 | 57.1292 | 57.1292 | 55.0722 | 57.1292 |
| 07/06/2021 | 58.4382 | 58.4382 | 57.0357 | 57.5033 |
| 07/07/2021 | 57.0357 | 57.0357 | 56.1008 | 56.1008 |
| 07/08/2021 | 56.1008 | 56.6617 | 55.6332 | 56.6617 |
| 07/11/2021 | 57.5033 | 57.5033 | 55.9605 | 55.9605 |
| 07/12/2021 | 55.9605 | 55.9605 | 54.2306 | 54.9788 |
| 07/13/2021 | 54.9788 | 55.9137 | 54.9788 | 55.9137 |
| 07/15/2021 | 55.8202 | 55.8202 | 55.1658 | 55.2593 |
| 07/18/2021 | 54.2306 | 55.2593 | 54.2306 | 55.2593 |
| 07/25/2021 | 55.2593 | 55.2593 | 53.5295 | 54.2306 |
| 07/26/2021 | 54.2306 | 54.2306 | 53.3425 | 53.3425 |
| 07/27/2021 | 53.3425 | 54.4646 | 53.3425 | 54.2306 |
| 07/28/2021 | 53.2956 | 54.3242 | 53.2956 | 54.3242 |
| 07/29/2021 | 54.0437 | 54.184 | 54.0437 | 54.184 |
| 08/01/2021 | 57.8305 | 59.5603 | 57.8305 | 59.5603 |
| 08/02/2021 | 59.5603 | 59.5603 | 57.0357 | 57.0357 |
| 08/03/2021 | 56.0072 | 56.1475 | 55.6332 | 56.1475 |
| 08/04/2021 | 56.1475 | 58.2512 | 56.1475 | 58.2512 |
| 08/05/2021 | 63.5342 | 64.0484 | 63.5342 | 64.0484 |
| 08/08/2021 | 67.7884 | 70.4532 | 67.7884 | 70.4532 |
| 08/09/2021 | 70.4532 | 70.874 | 68.2559 | 68.2559 |
| 08/10/2021 | 67.8352 | 67.8352 | 64.0951 | 64.2821 |
| 08/11/2021 | 69.2845 | 69.2845 | 68.1625 | 68.8637 |
| 08/12/2021 | 70.0324 | 75.7359 | 70.0324 | 75.7359 |
| 08/15/2021 | 76.4373 | 76.4373 | 72.744 | 72.744 |
| 08/16/2021 | 72.8842 | 75.6425 | 72.8842 | 75.362 |
| 08/17/2021 | 78.0735 | 78.0735 | 75.923 | 75.923 |
| 08/18/2021 | 75.7359 | 75.7359 | 71.9961 | 71.9961 |
| 08/19/2021 | 71.9961 | 76.9048 | 71.9961 | 76.9048 |
| 08/22/2021 | 78.0735 | 81.8604 | 78.0735 | 81.8604 |
| 08/23/2021 | 85.9745 | 90.0417 | 85.9745 | 90.0417 |
| 08/24/2021 | 81.4458 | 91.1216 | 81.4458 | 91.1216 |
| 08/25/2021 | 93.9397 | 100.1398 | 93.9397 | 97.9792 |
| 08/26/2021 | 97.3216 | 97.3216 | 88.2094 | 88.2094 |
| 08/30/2021 | 85.7201 | 85.7201 | 82.667 | 84.5458 |
| 08/31/2021 | 89.2898 | 93.0003 | 89.2898 | 93.0003 |
| 09/01/2021 | 91.1216 | 100.5156 | 91.1216 | 100.5156 |
| 09/02/2021 | 105.2125 | 105.2125 | 98.6367 | 98.6367 |
| 09/05/2021 | 96.1943 | 99.5762 | 96.1943 | 99.5762 |
| 09/06/2021 | 99.5762 | 99.5762 | 93.8928 | 93.8928 |
| 09/07/2021 | 96.2883 | 96.2883 | 93.8457 | 93.8457 |
| 09/08/2021 | 93.8457 | 93.8457 | 91.1216 | 91.1216 |
| 09/09/2021 | 91.1686 | 91.4503 | 90.1822 | 90.1822 |
| 09/12/2021 | 89.2427 | 89.2427 | 84.7806 | 84.7806 |
| 09/13/2021 | 84.7806 | 89.2427 | 84.7806 | 87.0822 |
| 09/14/2021 | 86.8944 | 86.8944 | 83.3716 | 83.6063 |
| 09/15/2021 | 85.6261 | 85.6261 | 84.5458 | 84.5458 |
| 09/16/2021 | 83.4656 | 84.5458 | 83.4656 | 83.5594 |
| 09/19/2021 | 84.5458 | 84.5458 | 79.0973 | 79.0973 |
| 09/20/2021 | 77.97 | 83.0428 | 77.97 | 83.0428 |
| 09/21/2021 | 84.5927 | 84.7806 | 84.5927 | 84.5927 |
| 09/22/2021 | 84.4988 | 84.4988 | 81.2579 | 81.2579 |
| 09/23/2021 | 82.7139 | 82.7139 | 79.379 | 79.379 |
| 09/26/2021 | 79.379 | 87.317 | 79.379 | 87.317 |
| 09/27/2021 | 86.8944 | 86.8944 | 84.5458 | 85.9549 |
| 09/28/2021 | 88.6791 | 88.6791 | 84.7337 | 84.7337 |
| 09/29/2021 | 81.9154 | 84.4519 | 81.9154 | 83.0428 |
| 09/30/2021 | 79.0033 | 85.4381 | 79.0033 | 84.5458 |
| 10/03/2021 | 84.5458 | 84.5458 | 82.1973 | 82.1973 |
| 10/04/2021 | 82.1973 | 84.4519 | 82.1973 | 82.1973 |
| 10/05/2021 | 82.2443 | 82.2443 | 79.2851 | 82.0094 |
| 10/06/2021 | 82.0094 | 82.0094 | 79.426 | 80.7882 |
| 10/07/2021 | 80.3185 | 81.7276 | 79.379 | 81.7276 |
| 10/10/2021 | 84.4988 | 84.4988 | 81.4928 | 81.4928 |
| 10/11/2021 | 82.8078 | 82.8078 | 78.9094 | 78.9094 |
| 10/12/2021 | 81.2579 | 81.2579 | 81.2579 | 81.2579 |
| 10/13/2021 | 81.2579 | 81.2579 | 78.9564 | 80.2715 |
| 10/14/2021 | 83.0428 | 83.0428 | 79.379 | 82.5731 |
| 10/17/2021 | 82.5731 | 82.5731 | 79.473 | 82.4792 |
| 10/18/2021 | 82.2913 | 82.2913 | 79.8489 | 80.6473 |
| 10/19/2021 | 81.6807 | 81.6807 | 79.8489 | 79.8489 |
| 10/20/2021 | 79.8489 | 79.8489 | 77.97 | 77.97 |
| 10/21/2021 | 77.97 | 79.7549 | 77.97 | 79.7549 |
| 10/24/2021 | 82.667 | 82.667 | 78.1579 | 78.4397 |
| 10/25/2021 | 78.4397 | 79.473 | 78.4397 | 79.473 |
| 10/26/2021 | 79.473 | 80.8353 | 79.473 | 80.3654 |
| 10/27/2021 | 80.7413 | 80.7413 | 80.3185 | 80.3185 |
| 10/31/2021 | 80.7882 | 81.2579 | 80.3185 | 80.3185 |
| 11/01/2021 | 81.4458 | 81.4458 | 80.3654 | 80.3654 |
| 11/02/2021 | 80.3185 | 80.6003 | 77.97 | 77.97 |
| 11/03/2021 | 77.97 | 77.97 | 77.97 | 77.97 |
| 11/04/2021 | 77.97 | 79.8489 | 77.97 | 79.8489 |
| 11/07/2021 | 79.7549 | 80.3185 | 79.7549 | 80.3185 |
| 11/08/2021 | 76.6548 | 88.3504 | 76.6548 | 88.3504 |
| 11/09/2021 | 90.0412 | 97.1338 | 90.0412 | 97.1338 |
| 11/10/2021 | 97.1338 | 97.1338 | 88.3973 | 88.3973 |
| 11/11/2021 | 88.3504 | 95.8185 | 88.3504 | 95.8185 |
| 11/14/2021 | 96.758 | 96.758 | 89.2898 | 92.1079 |
| 11/15/2021 | 92.1079 | 92.1079 | 88.3034 | 88.3034 |
| 11/16/2021 | 87.364 | 87.364 | 82.667 | 85.2973 |
| 11/17/2021 | 81.07 | 85.4852 | 81.07 | 85.4852 |
| 11/18/2021 | 86.3776 | 88.3034 | 86.3776 | 88.3034 |
| 11/21/2021 | 89.4776 | 89.6655 | 82.7609 | 89.6655 |
| 11/22/2021 | 89.6655 | 89.6655 | 80.7413 | 80.8353 |
| 11/23/2021 | 80.8353 | 81.7276 | 80.8353 | 80.8353 |
| 11/24/2021 | 81.7276 | 82.1973 | 81.7276 | 82.1973 |
| 11/25/2021 | 84.5927 | 84.6397 | 83.1367 | 83.1367 |
| 11/28/2021 | 78.4867 | 82.4792 | 78.4867 | 81.6807 |
| 11/29/2021 | 81.6807 | 81.7276 | 81.2579 | 81.7276 |
| 11/30/2021 | 82.667 | 82.7609 | 81.7276 | 81.7276 |
| 12/01/2021 | 81.7276 | 81.7276 | 79.8489 | 81.2579 |
| 12/02/2021 | 82.667 | 82.667 | 79.0504 | 79.0504 |
| 12/05/2021 | 79.379 | 79.8489 | 79.379 | 79.8489 |
| 12/06/2021 | 80.0368 | 83.6063 | 80.0368 | 83.2777 |
| 12/07/2021 | 81.7276 | 81.7276 | 79.8489 | 79.8489 |
| 12/08/2021 | 77.97 | 81.7746 | 77.97 | 79.8489 |
| 12/09/2021 | 81.7276 | 83.2306 | 81.7276 | 83.2306 |
| 12/12/2021 | 83.2306 | 83.2306 | 80.7882 | 80.7882 |
| 12/13/2021 | 80.8822 | 80.8822 | 79.8489 | 79.8489 |
| 12/14/2021 | 81.8214 | 81.8214 | 79.8489 | 79.8489 |
| 12/15/2021 | 81.4928 | 87.8336 | 81.4928 | 87.8336 |
| 12/16/2021 | 95.8185 | 96.0064 | 79.3321 | 81.6807 |
| 12/19/2021 | 81.6807 | 89.1488 | 81.6807 | 82.2443 |
| 12/20/2021 | 90.464 | 90.464 | 82.2443 | 84.7806 |
| 12/21/2021 | 89.0549 | 89.0549 | 84.9685 | 85.767 |
| 12/22/2021 | 85.767 | 93.9397 | 85.767 | 93.4701 |
| 12/23/2021 | 93.4701 | 95.7246 | 93.4701 | 95.7246 |
| 12/26/2021 | 95.7246 | 96.6641 | 87.8806 | 90.511 |
| 12/27/2021 | 86.7064 | 88.3034 | 86.7064 | 86.7064 |
| 12/28/2021 | 86.7064 | 86.7064 | 84.264 | 85.5321 |
| 12/29/2021 | 89.2427 | 89.2427 | 84.4519 | 84.4519 |
| 12/30/2021 | 84.4519 | 86.6595 | 84.4519 | 86.6595 |