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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 155.0211
CLOSE 153.8112
Low
LOW 73.2648
High
HIGH 446.6897
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 111.5359 | 114.3315 | 111.5359 | 113.6567 |
| 01/02/2023 | 113.464 | 113.464 | 110.9575 | 110.9575 |
| 01/03/2023 | 110.5719 | 110.5719 | 102.9562 | 108.8367 |
| 01/04/2023 | 109.4152 | 109.4152 | 100.257 | 100.257 |
| 01/05/2023 | 91.5809 | 106.5231 | 91.5809 | 105.9447 |
| 01/08/2023 | 102.0887 | 102.0887 | 97.5578 | 98.6182 |
| 01/09/2023 | 102.185 | 102.185 | 100.257 | 100.257 |
| 01/10/2023 | 96.401 | 96.401 | 96.3046 | 96.3046 |
| 01/11/2023 | 98.0398 | 98.0398 | 95.4369 | 97.4614 |
| 01/12/2023 | 99.1002 | 99.293 | 98.811 | 98.811 |
| 01/15/2023 | 95.3406 | 104.7878 | 95.3406 | 104.7878 |
| 01/16/2023 | 105.0771 | 110.7648 | 105.0771 | 109.8971 |
| 01/17/2023 | 108.9331 | 108.9331 | 106.0411 | 107.0051 |
| 01/18/2023 | 106.0411 | 106.0411 | 104.6915 | 104.6915 |
| 01/19/2023 | 103.7275 | 110.9575 | 103.7275 | 109.8971 |
| 01/22/2023 | 118.9588 | 118.9588 | 107.5835 | 107.5835 |
| 01/23/2023 | 107.1015 | 107.5835 | 104.113 | 104.113 |
| 01/24/2023 | 104.3058 | 104.3058 | 101.2211 | 101.2211 |
| 01/25/2023 | 104.113 | 105.0771 | 103.1491 | 104.113 |
| 01/26/2023 | 105.9447 | 105.9447 | 101.2211 | 101.2211 |
| 01/29/2023 | 106.0411 | 106.0411 | 98.9074 | 101.2211 |
| 01/30/2023 | 105.559 | 105.559 | 97.365 | 101.2211 |
| 01/31/2023 | 102.7635 | 102.7635 | 98.329 | 98.329 |
| 02/01/2023 | 96.401 | 96.401 | 94.955 | 94.955 |
| 02/02/2023 | 94.955 | 101.2211 | 94.955 | 101.1246 |
| 02/05/2023 | 96.2564 | 98.811 | 96.2564 | 97.9434 |
| 02/06/2023 | 91.7737 | 91.7737 | 88.1587 | 88.1587 |
| 02/14/2023 | 95.919 | 96.883 | 95.919 | 96.883 |
| 02/15/2023 | 101.2211 | 101.2211 | 89.6529 | 89.6529 |
| 02/16/2023 | 88.5443 | 90.1349 | 88.5443 | 90.1349 |
| 02/19/2023 | 96.401 | 99.1002 | 96.401 | 99.1002 |
| 02/20/2023 | 101.2211 | 104.9807 | 101.2211 | 104.113 |
| 02/21/2023 | 104.113 | 104.113 | 100.7391 | 100.7391 |
| 02/22/2023 | 98.2326 | 104.0167 | 97.847 | 103.8239 |
| 02/23/2023 | 102.185 | 102.185 | 97.847 | 97.847 |
| 02/26/2023 | 98.0398 | 101.2211 | 98.0398 | 101.2211 |
| 02/27/2023 | 99.293 | 103.9203 | 99.293 | 103.9203 |
| 02/28/2023 | 96.401 | 99.6786 | 96.401 | 99.1966 |
| 03/01/2023 | 99.293 | 99.293 | 95.8707 | 95.8707 |
| 03/02/2023 | 93.991 | 93.991 | 89.6529 | 92.2557 |
| 03/05/2023 | 91.6773 | 95.4369 | 91.6773 | 94.473 |
| 03/06/2023 | 94.473 | 94.473 | 94.473 | 94.473 |
| 03/07/2023 | 96.401 | 96.401 | 92.3521 | 92.3521 |
| 03/08/2023 | 92.545 | 93.0269 | 92.545 | 92.545 |
| 03/09/2023 | 92.9305 | 93.0269 | 92.9305 | 92.9305 |
| 03/12/2023 | 93.0269 | 93.0269 | 92.545 | 92.545 |
| 03/13/2023 | 91.9666 | 91.9666 | 89.1709 | 89.1709 |
| 03/14/2023 | 87.5321 | 87.5321 | 87.3393 | 87.3393 |
| 03/15/2023 | 87.7249 | 91.5809 | 87.7249 | 90.1349 |
| 03/16/2023 | 99.1002 | 99.1002 | 99.1002 | 99.1002 |
| 03/19/2023 | 103.1491 | 103.1491 | 93.0269 | 93.0269 |
| 03/20/2023 | 90.2796 | 90.2796 | 88.7853 | 90.1349 |
| 03/21/2023 | 90.617 | 93.0269 | 90.617 | 93.0269 |
| 03/22/2023 | 92.0629 | 92.0629 | 91.0508 | 91.0508 |
| 03/23/2023 | 89.6529 | 90.9544 | 88.689 | 90.9544 |
| 03/26/2023 | 89.6529 | 90.1349 | 88.689 | 90.1349 |
| 03/27/2023 | 91.5328 | 91.5328 | 87.7249 | 87.7249 |
| 03/28/2023 | 84.8328 | 87.7249 | 84.8328 | 87.5803 |
| 03/29/2023 | 87.7249 | 88.689 | 87.7249 | 88.2069 |
| 03/30/2023 | 87.7249 | 87.7249 | 85.7969 | 85.9897 |
| 04/02/2023 | 87.9177 | 87.9177 | 81.9409 | 84.399 |
| 04/03/2023 | 84.399 | 86.7608 | 84.399 | 86.7608 |
| 04/04/2023 | 85.7969 | 85.7969 | 84.8328 | 85.3149 |
| 04/05/2023 | 85.7969 | 86.7127 | 84.8328 | 86.7127 |
| 04/06/2023 | 86.7608 | 87.6767 | 85.0738 | 87.6767 |
| 04/09/2023 | 87.3393 | 87.3393 | 86.0379 | 86.7608 |
| 04/10/2023 | 84.8328 | 86.7608 | 84.8328 | 86.7608 |
| 04/11/2023 | 86.6645 | 87.7249 | 86.6645 | 87.2429 |
| 04/12/2023 | 85.8933 | 86.7608 | 85.8933 | 86.7127 |
| 04/13/2023 | 86.8091 | 86.8091 | 85.7969 | 85.7969 |
| 04/16/2023 | 84.7364 | 84.8811 | 83.0977 | 84.8328 |
| 04/17/2023 | 84.8328 | 84.8328 | 83.8206 | 83.8206 |
| 04/18/2023 | 83.8689 | 83.8689 | 83.0977 | 83.0977 |
| 04/19/2023 | 84.7847 | 84.7847 | 82.8567 | 82.8567 |
| 04/23/2023 | 82.712 | 82.712 | 81.1697 | 81.9409 |
| 04/24/2023 | 81.4588 | 81.4588 | 78.2776 | 78.856 |
| 04/25/2023 | 77.1208 | 77.1208 | 76.1568 | 76.205 |
| 04/26/2023 | 73.2648 | 76.6388 | 73.2648 | 76.6388 |
| 04/27/2023 | 77.1208 | 77.41 | 74.7107 | 77.41 |
| 05/01/2023 | 78.0848 | 85.1221 | 78.0848 | 85.1221 |
| 05/02/2023 | 80.9768 | 80.9768 | 76.6388 | 76.7351 |
| 05/03/2023 | 76.7834 | 78.0848 | 76.7834 | 77.2172 |
| 05/04/2023 | 77.169 | 77.169 | 73.3611 | 73.3611 |
| 05/07/2023 | 73.3611 | 75.8676 | 73.3611 | 75.6748 |
| 05/08/2023 | 75.1928 | 75.1928 | 73.2648 | 74.8071 |
| 05/09/2023 | 73.6985 | 73.6985 | 73.3611 | 73.6985 |
| 05/10/2023 | 74.2287 | 77.0725 | 74.2287 | 77.0725 |
| 05/11/2023 | 77.0725 | 77.0725 | 73.3611 | 75.1928 |
| 05/14/2023 | 75.0964 | 75.0964 | 74.2287 | 74.2287 |
| 05/15/2023 | 74.0359 | 75.1928 | 74.0359 | 75.1928 |
| 05/16/2023 | 76.3839 | 79.3619 | 76.3839 | 79.3122 |
| 05/17/2023 | 78.8159 | 78.8159 | 75.838 | 76.1358 |
| 05/21/2023 | 75.7884 | 75.7884 | 75.6395 | 75.6395 |
| 05/22/2023 | 76.4336 | 76.4336 | 76.4336 | 76.4336 |
| 05/23/2023 | 76.9299 | 79.4115 | 76.9299 | 78.5181 |
| 05/24/2023 | 78.6174 | 79.4611 | 78.6174 | 79.4611 |
| 05/25/2023 | 80.4538 | 84.0769 | 80.4538 | 84.0769 |
| 05/28/2023 | 84.0769 | 87.303 | 84.0769 | 85.8637 |
| 05/29/2023 | 84.3747 | 85.8637 | 84.3747 | 85.8637 |
| 05/30/2023 | 84.3747 | 85.8637 | 84.3747 | 85.8637 |
| 05/31/2023 | 85.9133 | 85.9133 | 85.3177 | 85.3177 |
| 06/01/2023 | 85.2681 | 85.3674 | 84.3747 | 85.0696 |
| 06/04/2023 | 87.3527 | 89.8343 | 87.3527 | 89.7846 |
| 06/05/2023 | 89.8839 | 89.8839 | 89.6854 | 89.6854 |
| 06/06/2023 | 89.6854 | 89.6854 | 89.3379 | 89.6357 |
| 06/07/2023 | 88.8416 | 88.8416 | 87.7497 | 87.7497 |
| 06/08/2023 | 87.5512 | 87.5512 | 85.963 | 87.5512 |
| 06/11/2023 | 87.3527 | 87.3527 | 87.2534 | 87.2534 |
| 06/12/2023 | 86.8563 | 86.9556 | 85.8637 | 85.8637 |
| 06/13/2023 | 85.3177 | 85.3177 | 83.3821 | 83.8784 |
| 06/14/2023 | 83.8784 | 84.871 | 83.8784 | 84.871 |
| 06/15/2023 | 84.9207 | 87.4023 | 84.9207 | 86.36 |
| 06/18/2023 | 86.2607 | 86.2607 | 83.2828 | 83.2828 |
| 06/19/2023 | 83.3821 | 84.3747 | 82.3894 | 82.3894 |
| 06/20/2023 | 83.3821 | 83.3821 | 82.042 | 82.042 |
| 06/21/2023 | 82.042 | 83.3821 | 82.042 | 83.3821 |
| 06/22/2023 | 87.3527 | 87.3527 | 86.3104 | 86.3104 |
| 06/25/2023 | 86.5585 | 88.3453 | 86.5585 | 88.3453 |
| 06/26/2023 | 88.2957 | 89.3379 | 88.2957 | 89.3379 |
| 07/02/2023 | 90.1817 | 90.8269 | 90.1817 | 90.3306 |
| 07/03/2023 | 90.1817 | 90.4299 | 90.1817 | 90.4299 |
| 07/04/2023 | 91.4721 | 99.2644 | 91.4721 | 99.2644 |
| 07/05/2023 | 103.3342 | 107.5033 | 103.3342 | 103.3342 |
| 07/06/2023 | 101.3489 | 101.3489 | 99.2644 | 100.4556 |
| 07/09/2023 | 103.235 | 107.8011 | 103.235 | 107.8011 |
| 07/10/2023 | 107.9004 | 108.3967 | 107.9004 | 108.3967 |
| 07/11/2023 | 109.1908 | 110.4813 | 109.1908 | 110.2827 |
| 07/12/2023 | 112.1688 | 117.529 | 112.1688 | 117.529 |
| 07/13/2023 | 117.529 | 118.1246 | 117.529 | 117.9261 |
| 07/16/2023 | 118.1246 | 118.1246 | 116.9334 | 116.9334 |
| 07/17/2023 | 110.382 | 110.382 | 108.1982 | 108.1982 |
| 07/18/2023 | 108.0989 | 109.6871 | 108.0989 | 109.0916 |
| 07/19/2023 | 109.1908 | 109.1908 | 102.5401 | 106.0144 |
| 07/20/2023 | 107.1063 | 107.1063 | 104.7239 | 104.7239 |
| 07/23/2023 | 104.7239 | 104.7239 | 102.7386 | 102.7386 |
| 07/24/2023 | 101.0511 | 101.0511 | 97.4776 | 97.8747 |
| 07/25/2023 | 97.9243 | 98.4703 | 97.2791 | 98.4703 |
| 07/26/2023 | 99.2644 | 101.2497 | 99.2644 | 101.2497 |
| 07/27/2023 | 101.9445 | 101.9445 | 101.9445 | 101.9445 |
| 07/30/2023 | 101.2497 | 101.2497 | 96.7828 | 98.2717 |
| 07/31/2023 | 98.2717 | 98.2717 | 95.6909 | 95.6909 |
| 08/01/2023 | 96.3857 | 97.3784 | 96.3857 | 97.3784 |
| 08/02/2023 | 97.2791 | 97.2791 | 91.621 | 94.3012 |
| 08/03/2023 | 94.053 | 98.1725 | 94.053 | 98.1725 |
| 08/06/2023 | 98.1725 | 101.746 | 98.1725 | 101.746 |
| 08/07/2023 | 103.7313 | 103.7313 | 101.9445 | 101.9445 |
| 08/08/2023 | 104.2276 | 104.2276 | 99.2644 | 99.2644 |
| 08/09/2023 | 100.257 | 100.257 | 92.0181 | 93.507 |
| 08/10/2023 | 97.5273 | 97.5273 | 95.2442 | 95.2442 |
| 08/13/2023 | 89.3379 | 100.8526 | 89.3379 | 100.7533 |
| 08/14/2023 | 100.6541 | 100.6541 | 98.6192 | 99.3636 |
| 08/15/2023 | 100.257 | 101.1504 | 100.257 | 101.0511 |
| 08/16/2023 | 101.0511 | 111.0768 | 101.0511 | 111.0768 |
| 08/17/2023 | 122.0952 | 122.0952 | 115.8415 | 116.1393 |
| 08/20/2023 | 115.7423 | 127.7533 | 115.7423 | 127.7533 |
| 08/21/2023 | 127.7533 | 140.4591 | 127.7533 | 140.4591 |
| 08/22/2023 | 146.9113 | 146.9113 | 143.8341 | 143.8341 |
| 08/23/2023 | 140.4591 | 140.4591 | 133.2128 | 133.2128 |
| 08/24/2023 | 131.029 | 131.029 | 125.0731 | 125.0731 |
| 08/27/2023 | 120.7055 | 134.6025 | 120.7055 | 134.6025 |
| 08/28/2023 | 134.6025 | 134.6025 | 129.0437 | 129.0437 |
| 08/30/2023 | 129.0437 | 141.9481 | 129.0437 | 141.9481 |
| 08/31/2023 | 141.9481 | 144.7275 | 141.9481 | 144.7275 |
| 09/03/2023 | 147.4076 | 147.4076 | 145.9186 | 145.9186 |
| 09/04/2023 | 139.8635 | 142.9407 | 139.8635 | 141.9481 |
| 09/05/2023 | 140.8562 | 140.8562 | 133.8084 | 133.8084 |
| 09/06/2023 | 133.8084 | 147.0105 | 133.8084 | 146.9113 |
| 09/07/2023 | 153.8598 | 153.8598 | 152.8671 | 152.8671 |
| 09/10/2023 | 168.1539 | 168.1539 | 168.1539 | 168.1539 |
| 09/11/2023 | 184.9295 | 184.9295 | 184.9295 | 184.9295 |
| 09/12/2023 | 203.3927 | 203.3927 | 203.3927 | 203.3927 |
| 09/13/2023 | 223.6427 | 223.6427 | 223.6427 | 223.6427 |
| 09/14/2023 | 245.9771 | 245.9771 | 245.9771 | 245.9771 |
| 09/17/2023 | 263.0506 | 263.0506 | 221.4588 | 221.4588 |
| 09/18/2023 | 243.5948 | 243.5948 | 243.5948 | 243.5948 |
| 09/19/2023 | 267.9146 | 267.9146 | 267.9146 | 267.9146 |
| 09/20/2023 | 259.1793 | 259.1793 | 257.5911 | 258.0874 |
| 09/21/2023 | 232.2787 | 232.2787 | 232.2787 | 232.2787 |
| 09/24/2023 | 209.0508 | 219.8706 | 209.0508 | 219.8706 |
| 09/25/2023 | 233.2713 | 240.1205 | 219.8706 | 240.1205 |
| 09/26/2023 | 240.2198 | 264.0433 | 240.2198 | 264.0433 |
| 09/27/2023 | 290.4476 | 290.4476 | 248.161 | 248.161 |
| 09/28/2023 | 258.0874 | 265.83 | 257.9881 | 265.83 |
| 10/01/2023 | 274.9623 | 274.9623 | 239.3264 | 262.5543 |
| 10/02/2023 | 265.0359 | 265.0359 | 249.4514 | 249.4514 |
| 10/03/2023 | 274.3668 | 274.3668 | 240.5176 | 240.5176 |
| 10/04/2023 | 245.4808 | 245.4808 | 239.525 | 243.1977 |
| 10/05/2023 | 248.161 | 248.161 | 239.0286 | 239.0286 |
| 10/08/2023 | 247.1683 | 247.1683 | 223.3449 | 228.2088 |
| 10/09/2023 | 218.2824 | 228.3081 | 218.2824 | 228.3081 |
| 10/10/2023 | 251.1389 | 251.1389 | 246.1757 | 246.1757 |
| 10/11/2023 | 243.1977 | 243.1977 | 221.5581 | 226.3228 |
| 10/12/2023 | 238.2345 | 238.2345 | 237.7382 | 237.7382 |
| 10/15/2023 | 237.7382 | 237.7382 | 228.3081 | 228.3081 |
| 10/16/2023 | 228.3081 | 228.3081 | 218.3816 | 221.3596 |
| 10/17/2023 | 213.4184 | 243.4955 | 213.4184 | 243.4955 |
| 10/18/2023 | 258.0874 | 267.6168 | 258.0874 | 258.0874 |
| 10/19/2023 | 276.9476 | 276.9476 | 240.0213 | 275.8557 |
| 10/22/2023 | 303.3519 | 303.3519 | 297.7931 | 303.3519 |
| 10/23/2023 | 303.3519 | 333.6276 | 303.3519 | 333.6276 |
| 10/24/2023 | 366.2856 | 366.2856 | 311.7894 | 311.7894 |
| 10/25/2023 | 313.2784 | 342.9584 | 313.2784 | 342.9584 |
| 10/26/2023 | 377.2046 | 377.2046 | 377.2046 | 377.2046 |
| 10/29/2023 | 377.2046 | 414.9251 | 377.2046 | 414.9251 |
| 10/30/2023 | 446.6897 | 446.6897 | 373.4326 | 373.4326 |
| 10/31/2023 | 336.1092 | 336.1092 | 336.1092 | 336.1092 |
| 11/01/2023 | 328.8629 | 369.6606 | 328.8629 | 369.6606 |
| 11/02/2023 | 382.1679 | 404.1053 | 382.1679 | 391.995 |
| 11/05/2023 | 391.1017 | 397.0575 | 391.1017 | 396.8094 |
| 11/06/2023 | 362.5632 | 387.1311 | 362.5632 | 375.2194 |
| 11/07/2023 | 375.2194 | 412.6917 | 375.2194 | 411.9472 |
| 11/08/2023 | 412.9398 | 436.0188 | 412.9398 | 421.8736 |
| 11/09/2023 | 416.9104 | 416.9104 | 396.8094 | 396.8094 |
| 11/12/2023 | 396.0649 | 396.0649 | 357.3518 | 357.3518 |
| 11/13/2023 | 355.3665 | 355.3665 | 352.3886 | 352.3886 |
| 11/14/2023 | 350.4033 | 350.4033 | 327.5725 | 327.5725 |
| 11/15/2023 | 301.5156 | 357.3518 | 301.5156 | 356.8555 |
| 11/16/2023 | 349.6588 | 349.6588 | 328.0688 | 328.0688 |
| 11/19/2023 | 360.826 | 360.826 | 307.4714 | 307.4714 |
| 11/20/2023 | 304.4935 | 309.2085 | 304.4935 | 309.2085 |
| 11/21/2023 | 328.5651 | 334.0246 | 328.5651 | 334.0246 |
| 11/22/2023 | 333.032 | 333.5283 | 333.032 | 333.2802 |
| 11/23/2023 | 333.2802 | 333.2802 | 322.3611 | 322.3611 |
| 11/26/2023 | 338.4915 | 338.4915 | 292.8299 | 292.8299 |
| 11/27/2023 | 292.8299 | 292.8299 | 276.2031 | 277.9403 |
| 11/28/2023 | 292.5818 | 297.7931 | 292.5818 | 297.7931 |
| 11/29/2023 | 302.7564 | 302.7564 | 286.8741 | 286.8741 |
| 11/30/2023 | 286.8741 | 286.8741 | 283.3998 | 283.3998 |
| 12/03/2023 | 283.3998 | 283.3998 | 268.0138 | 268.0138 |
| 12/04/2023 | 268.0138 | 268.0138 | 258.0874 | 258.0874 |
| 12/05/2023 | 259.3282 | 259.3282 | 232.2787 | 236.4478 |
| 12/06/2023 | 232.2787 | 236.4478 | 232.2787 | 236.4478 |
| 12/07/2023 | 243.1977 | 256.8466 | 243.1977 | 255.1095 |
| 12/10/2023 | 266.773 | 266.773 | 248.161 | 248.4091 |
| 12/11/2023 | 235.3558 | 235.4551 | 235.3558 | 235.4551 |
| 12/12/2023 | 237.0433 | 237.0433 | 223.2456 | 223.3449 |
| 12/13/2023 | 223.3449 | 223.8412 | 223.3449 | 223.3449 |
| 12/14/2023 | 227.8118 | 233.2713 | 227.8118 | 232.2787 |
| 12/17/2023 | 230.2934 | 230.2934 | 216.4956 | 217.389 |
| 12/18/2023 | 217.389 | 217.389 | 210.4405 | 210.4405 |
| 12/19/2023 | 210.5398 | 210.5398 | 210.5398 | 210.5398 |
| 12/20/2023 | 216.6941 | 223.3449 | 216.6941 | 220.1684 |
| 12/21/2023 | 227.3154 | 227.3154 | 205.7751 | 209.7456 |
| 12/24/2023 | 209.7456 | 209.7456 | 188.8009 | 188.8009 |
| 12/25/2023 | 188.9001 | 193.5655 | 188.6023 | 188.6023 |
| 12/26/2023 | 180.6612 | 180.6612 | 179.5693 | 179.5693 |
| 12/27/2023 | 179.5693 | 189.595 | 179.5693 | 189.595 |
| 12/28/2023 | 189.6942 | 196.3449 | 189.595 | 193.5655 |