NUHCM
NUH ÇİMENTO SANAYİ A.Ş.
18:10:01
229.5 ₺
+3.400 (%+1.50)
Önceki Kapanış: 226.1·
Volatilite: 3.270
Düşük₺222.1
Yüksek₺229.5
Piyasa Verileri
Spot Piyasa
A:229.5
S:229.7
Önceki haftaya göre (WoW)
+5.23%
Önceki aya göre (MoM)
+2.00%
Yılbaşından bugüne (YTD)
+10.03%
Önceki yıla göre (YoY)
+22.63%
NUHCM: NUH ÇİMENTO SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,9388
KAPANIŞ 5,9331
En Düşük
DÜŞÜK 5,5405
En Yüksek
YÜKSEK 6,7926
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 5,9002 | 5,9002 | 5,8821 | 5,8882 |
| 20.06.2017 | 5,8821 | 5,924 | 5,8821 | 5,8882 |
| 21.06.2017 | 5,9119 | 5,9299 | 5,8821 | 5,9002 |
| 22.06.2017 | 5,9061 | 5,9899 | 5,9061 | 5,954 |
| 27.06.2017 | 5,9481 | 5,9481 | 5,9061 | 5,924 |
| 28.06.2017 | 5,9299 | 5,954 | 5,9061 | 5,9119 |
| 29.06.2017 | 5,9119 | 5,9421 | 5,9002 | 5,924 |
| 02.07.2017 | 5,9481 | 5,9481 | 5,9061 | 5,9119 |
| 03.07.2017 | 5,9119 | 5,9299 | 5,9061 | 5,9299 |
| 04.07.2017 | 5,924 | 5,9599 | 5,9061 | 5,9299 |
| 05.07.2017 | 5,9299 | 5,9299 | 5,9119 | 5,9181 |
| 06.07.2017 | 5,9421 | 5,984 | 5,924 | 5,9599 |
| 09.07.2017 | 5,9599 | 5,9599 | 5,9119 | 5,9481 |
| 10.07.2017 | 5,9599 | 5,9659 | 5,9002 | 5,9421 |
| 11.07.2017 | 5,9299 | 5,984 | 5,9299 | 5,9421 |
| 12.07.2017 | 5,9421 | 5,9599 | 5,9299 | 5,9599 |
| 13.07.2017 | 5,936 | 5,9659 | 5,936 | 5,936 |
| 16.07.2017 | 5,9421 | 6,032 | 5,936 | 6,032 |
| 17.07.2017 | 6,0499 | 6,0499 | 5,978 | 5,978 |
| 18.07.2017 | 6,0079 | 6,0558 | 5,9899 | 6,0558 |
| 19.07.2017 | 6,0619 | 6,4512 | 6,002 | 6,2294 |
| 20.07.2017 | 6,2415 | 6,3792 | 6,2415 | 6,2893 |
| 23.07.2017 | 6,3374 | 6,7926 | 6,3374 | 6,589 |
| 24.07.2017 | 6,6189 | 6,6548 | 6,3374 | 6,3734 |
| 25.07.2017 | 6,3911 | 6,4332 | 6,3374 | 6,3734 |
| 26.07.2017 | 6,3853 | 6,4392 | 6,3194 | 6,3734 |
| 27.07.2017 | 6,3734 | 6,4033 | 6,2954 | 6,3853 |
| 30.07.2017 | 6,3492 | 6,4152 | 6,3433 | 6,3492 |
| 31.07.2017 | 6,3792 | 6,4092 | 6,2715 | 6,2715 |
| 01.08.2017 | 6,2715 | 6,3254 | 6,2594 | 6,2715 |
| 02.08.2017 | 6,2954 | 6,3675 | 6,2715 | 6,3433 |
| 03.08.2017 | 6,3433 | 6,4693 | 6,2954 | 6,3133 |
| 06.08.2017 | 6,3133 | 6,4213 | 6,3133 | 6,3492 |
| 07.08.2017 | 6,3552 | 6,4092 | 6,3133 | 6,3613 |
| 08.08.2017 | 6,3613 | 6,4573 | 6,3492 | 6,4332 |
| 09.08.2017 | 6,4452 | 6,5171 | 6,3492 | 6,4573 |
| 10.08.2017 | 6,4811 | 6,4811 | 6,2355 | 6,2536 |
| 13.08.2017 | 6,2594 | 6,3792 | 6,2594 | 6,3433 |
| 14.08.2017 | 6,3433 | 6,3613 | 6,1216 | 6,1697 |
| 15.08.2017 | 6,2055 | 6,2594 | 5,9599 | 5,9899 |
| 16.08.2017 | 5,9599 | 6,0558 | 5,9299 | 5,9481 |
| 17.08.2017 | 5,954 | 5,9899 | 5,9119 | 5,9599 |
| 20.08.2017 | 5,984 | 6,0379 | 5,984 | 5,9899 |
| 21.08.2017 | 5,9899 | 6,002 | 5,9481 | 5,984 |
| 22.08.2017 | 5,9899 | 6,0079 | 5,9719 | 5,984 |
| 23.08.2017 | 5,984 | 6,0558 | 5,9719 | 5,9719 |
| 24.08.2017 | 5,984 | 6,0558 | 5,978 | 5,9899 |
| 27.08.2017 | 6,002 | 6,0198 | 5,9899 | 5,9899 |
| 28.08.2017 | 6,0138 | 6,0258 | 5,954 | 6,0079 |
| 30.08.2017 | 5,9899 | 6,032 | 5,9899 | 5,9958 |
| 04.09.2017 | 6,0258 | 6,0258 | 5,9659 | 5,984 |
| 05.09.2017 | 5,984 | 6,0079 | 5,9659 | 5,984 |
| 06.09.2017 | 5,984 | 6,0198 | 5,9659 | 5,9719 |
| 07.09.2017 | 5,9659 | 5,984 | 5,9299 | 5,9299 |
| 10.09.2017 | 5,9421 | 5,984 | 5,9299 | 5,936 |
| 11.09.2017 | 5,9421 | 6,0499 | 5,936 | 6,0379 |
| 12.09.2017 | 6,0499 | 6,1039 | 5,9958 | 6,0198 |
| 13.09.2017 | 6,0198 | 6,0198 | 5,9659 | 5,9899 |
| 14.09.2017 | 6,002 | 6,0499 | 5,984 | 6,0499 |
| 17.09.2017 | 6,0499 | 6,0739 | 5,9599 | 5,9659 |
| 18.09.2017 | 5,9599 | 5,9899 | 5,9061 | 5,936 |
| 19.09.2017 | 5,936 | 5,9599 | 5,87 | 5,9299 |
| 20.09.2017 | 5,924 | 5,924 | 5,87 | 5,8821 |
| 21.09.2017 | 5,936 | 5,9599 | 5,87 | 5,8941 |
| 24.09.2017 | 5,876 | 5,9119 | 5,7683 | 5,8043 |
| 25.09.2017 | 5,7983 | 5,87 | 5,7862 | 5,87 |
| 26.09.2017 | 5,8522 | 5,8522 | 5,7683 | 5,7683 |
| 27.09.2017 | 5,7564 | 5,8162 | 5,7504 | 5,8162 |
| 28.09.2017 | 5,8401 | 5,8401 | 5,7683 | 5,7683 |
| 01.10.2017 | 5,8043 | 5,8401 | 5,7743 | 5,8162 |
| 02.10.2017 | 5,8401 | 5,9002 | 5,7803 | 5,8162 |
| 03.10.2017 | 5,8162 | 5,87 | 5,7923 | 5,7923 |
| 04.10.2017 | 5,7983 | 5,8522 | 5,7862 | 5,8043 |
| 05.10.2017 | 5,8043 | 5,8043 | 5,7743 | 5,7803 |
| 08.10.2017 | 5,7146 | 5,7146 | 5,6066 | 5,6905 |
| 09.10.2017 | 5,7146 | 5,7564 | 5,6964 | 5,7384 |
| 10.10.2017 | 5,7264 | 5,7743 | 5,7204 | 5,7384 |
| 11.10.2017 | 5,7564 | 5,7862 | 5,7504 | 5,7743 |
| 12.10.2017 | 5,7743 | 5,8043 | 5,7504 | 5,7743 |
| 15.10.2017 | 5,8043 | 5,87 | 5,7862 | 5,8401 |
| 16.10.2017 | 5,8462 | 5,9181 | 5,8462 | 5,8582 |
| 17.10.2017 | 5,8582 | 5,87 | 5,8222 | 5,8401 |
| 18.10.2017 | 5,8522 | 5,9002 | 5,8401 | 5,8821 |
| 19.10.2017 | 5,87 | 5,9181 | 5,8582 | 5,8643 |
| 22.10.2017 | 5,87 | 5,87 | 5,8343 | 5,8522 |
| 23.10.2017 | 5,9002 | 5,9002 | 5,8282 | 5,8401 |
| 24.10.2017 | 5,8522 | 5,8882 | 5,8401 | 5,87 |
| 25.10.2017 | 5,8643 | 5,8941 | 5,8462 | 5,8643 |
| 26.10.2017 | 5,8343 | 5,8882 | 5,7803 | 5,87 |
| 29.10.2017 | 5,876 | 5,8821 | 5,8522 | 5,87 |
| 30.10.2017 | 5,87 | 5,8941 | 5,8401 | 5,87 |
| 31.10.2017 | 5,876 | 6,0499 | 5,87 | 5,9299 |
| 01.11.2017 | 5,9181 | 6,0138 | 5,9181 | 5,9299 |
| 02.11.2017 | 5,954 | 5,9599 | 5,8582 | 5,8643 |
| 05.11.2017 | 5,8882 | 5,9299 | 5,7384 | 5,8401 |
| 06.11.2017 | 5,8582 | 6,4392 | 5,8582 | 5,984 |
| 07.11.2017 | 5,9599 | 6,0499 | 5,936 | 5,984 |
| 08.11.2017 | 5,9899 | 6,0439 | 5,87 | 5,87 |
| 09.11.2017 | 5,954 | 5,954 | 5,8401 | 5,8462 |
| 12.11.2017 | 5,7983 | 5,984 | 5,7983 | 5,9061 |
| 13.11.2017 | 5,9061 | 5,9061 | 5,8282 | 5,8343 |
| 14.11.2017 | 5,8462 | 5,87 | 5,7146 | 5,7444 |
| 15.11.2017 | 5,7743 | 5,7743 | 5,7023 | 5,7146 |
| 16.11.2017 | 5,7146 | 5,8343 | 5,5706 | 5,6005 |
| 19.11.2017 | 5,5887 | 5,5887 | 5,5405 | 5,5527 |
| 20.11.2017 | 5,5527 | 5,7923 | 5,5467 | 5,6486 |
| 21.11.2017 | 5,6125 | 5,7023 | 5,6125 | 5,6785 |
| 22.11.2017 | 5,7146 | 5,7204 | 5,6245 | 5,6545 |
| 23.11.2017 | 5,6545 | 5,6727 | 5,6245 | 5,6366 |
| 26.11.2017 | 5,6366 | 5,6426 | 5,6186 | 5,6366 |
| 27.11.2017 | 5,6366 | 5,6964 | 5,5706 | 5,5826 |
| 28.11.2017 | 5,5706 | 5,6005 | 5,5586 | 5,5765 |
| 29.11.2017 | 5,5765 | 5,7146 | 5,5765 | 5,7084 |
| 30.11.2017 | 5,7023 | 5,7384 | 5,6486 | 5,6905 |
| 03.12.2017 | 5,6905 | 5,7623 | 5,6545 | 5,6905 |
| 04.12.2017 | 5,7023 | 5,7444 | 5,6846 | 5,6905 |
| 05.12.2017 | 5,7264 | 5,7264 | 5,7023 | 5,7084 |
| 06.12.2017 | 5,7146 | 5,8043 | 5,6785 | 5,7324 |
| 07.12.2017 | 5,7324 | 5,8582 | 5,7324 | 5,8162 |
| 10.12.2017 | 5,8102 | 5,8522 | 5,8102 | 5,8222 |
| 11.12.2017 | 5,8582 | 5,8582 | 5,7862 | 5,7862 |
| 12.12.2017 | 5,7862 | 5,8582 | 5,7862 | 5,8043 |
| 13.12.2017 | 5,8102 | 5,8882 | 5,8102 | 5,8821 |
| 14.12.2017 | 5,8882 | 5,954 | 5,8462 | 5,9002 |
| 17.12.2017 | 5,9002 | 5,9481 | 5,87 | 5,9002 |
| 18.12.2017 | 5,9002 | 5,9481 | 5,8821 | 5,9061 |
| 19.12.2017 | 5,936 | 5,936 | 5,87 | 5,8821 |
| 20.12.2017 | 5,8821 | 5,9002 | 5,8643 | 5,8821 |
| 21.12.2017 | 5,9299 | 5,9299 | 5,87 | 5,87 |
| 24.12.2017 | 5,8882 | 5,8882 | 5,8582 | 5,8821 |
| 25.12.2017 | 5,876 | 5,9061 | 5,8582 | 5,8821 |
| 26.12.2017 | 5,8882 | 5,936 | 5,87 | 5,9119 |
| 27.12.2017 | 5,9119 | 5,9421 | 5,9002 | 5,9421 |
| 28.12.2017 | 5,9481 | 6,002 | 5,9061 | 5,9719 |