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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,9726
KAPANIŞ 5,956
En Düşük
DÜŞÜK 5,0557
En Yüksek
YÜKSEK 7,0202
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 5,9719 | 6,0079 | 5,936 | 5,984 |
| 02.01.2018 | 5,984 | 6,0619 | 5,9599 | 5,984 |
| 03.01.2018 | 5,9899 | 6,0138 | 5,978 | 5,978 |
| 04.01.2018 | 5,9899 | 6,0499 | 5,9899 | 6,032 |
| 07.01.2018 | 6,032 | 6,4751 | 6,032 | 6,2116 |
| 08.01.2018 | 6,2294 | 6,2294 | 6,1098 | 6,1457 |
| 09.01.2018 | 6,1814 | 6,1814 | 5,9659 | 6,0079 |
| 10.01.2018 | 5,9958 | 6,1697 | 5,9958 | 6,1277 |
| 11.01.2018 | 6,1338 | 6,2116 | 6,1098 | 6,1098 |
| 14.01.2018 | 6,1159 | 6,1937 | 6,1098 | 6,1216 |
| 15.01.2018 | 6,0977 | 6,1277 | 6,0379 | 6,0918 |
| 16.01.2018 | 6,0918 | 6,1338 | 6,0379 | 6,1338 |
| 17.01.2018 | 6,1338 | 6,1637 | 6,0797 | 6,1159 |
| 18.01.2018 | 6,1159 | 6,1579 | 6,0797 | 6,0977 |
| 21.01.2018 | 5,936 | 6,1338 | 5,936 | 6,1039 |
| 22.01.2018 | 6,1517 | 6,1517 | 6,0797 | 6,1457 |
| 23.01.2018 | 6,1338 | 6,4213 | 6,1277 | 6,3734 |
| 24.01.2018 | 6,3792 | 6,7326 | 6,3675 | 6,4033 |
| 25.01.2018 | 6,4631 | 6,589 | 6,4573 | 6,5171 |
| 28.01.2018 | 6,5171 | 6,9184 | 6,5171 | 6,8886 |
| 29.01.2018 | 6,9004 | 7,0083 | 6,643 | 6,8106 |
| 30.01.2018 | 6,8165 | 7,0023 | 6,8165 | 6,9483 |
| 31.01.2018 | 7,0202 | 7,0202 | 6,7926 | 6,8106 |
| 01.02.2018 | 6,8526 | 6,8526 | 6,589 | 6,7267 |
| 04.02.2018 | 6,7686 | 6,8345 | 6,7326 | 6,7807 |
| 05.02.2018 | 6,7326 | 6,7326 | 6,4693 | 6,5411 |
| 06.02.2018 | 6,583 | 6,7087 | 6,5171 | 6,559 |
| 07.02.2018 | 6,5771 | 6,7087 | 6,4573 | 6,4631 |
| 08.02.2018 | 6,4152 | 6,4152 | 6,1756 | 6,2536 |
| 11.02.2018 | 6,2654 | 6,3492 | 6,1998 | 6,2715 |
| 12.02.2018 | 6,2893 | 6,3194 | 6,1216 | 6,1216 |
| 13.02.2018 | 6,1697 | 6,1937 | 6,0977 | 6,1159 |
| 14.02.2018 | 6,1637 | 6,6548 | 6,1396 | 6,5771 |
| 15.02.2018 | 6,5771 | 6,7626 | 6,4092 | 6,4873 |
| 18.02.2018 | 6,589 | 6,589 | 6,2055 | 6,3015 |
| 19.02.2018 | 6,3015 | 6,4573 | 6,1098 | 6,1457 |
| 20.02.2018 | 6,2055 | 6,5771 | 6,2055 | 6,3613 |
| 21.02.2018 | 6,4092 | 6,559 | 6,3675 | 6,397 |
| 22.02.2018 | 6,4332 | 6,6249 | 6,397 | 6,4811 |
| 25.02.2018 | 6,6009 | 6,6009 | 6,4512 | 6,5411 |
| 26.02.2018 | 6,589 | 6,7986 | 6,499 | 6,7926 |
| 27.02.2018 | 6,8585 | 6,8886 | 6,547 | 6,589 |
| 28.02.2018 | 6,5771 | 6,5771 | 6,397 | 6,499 |
| 01.03.2018 | 6,4693 | 6,559 | 6,3492 | 6,5531 |
| 04.03.2018 | 6,6309 | 6,7387 | 6,4873 | 6,589 |
| 05.03.2018 | 6,6668 | 6,6668 | 6,3133 | 6,3374 |
| 06.03.2018 | 6,3374 | 6,4092 | 6,1098 | 6,1814 |
| 07.03.2018 | 6,2294 | 6,2294 | 6,1216 | 6,1277 |
| 08.03.2018 | 6,1579 | 6,3552 | 6,1216 | 6,1998 |
| 11.03.2018 | 6,2236 | 6,3492 | 6,1937 | 6,1998 |
| 12.03.2018 | 6,2177 | 6,2715 | 6,1697 | 6,2236 |
| 13.03.2018 | 6,2294 | 6,2715 | 6,1998 | 6,2116 |
| 14.03.2018 | 6,2116 | 6,2775 | 6,1998 | 6,2536 |
| 15.03.2018 | 6,2594 | 6,3015 | 6,2177 | 6,2594 |
| 18.03.2018 | 6,2475 | 6,2475 | 6,2055 | 6,2475 |
| 19.03.2018 | 6,2294 | 6,2836 | 6,2177 | 6,2294 |
| 20.03.2018 | 6,2294 | 6,2594 | 6,2177 | 6,2594 |
| 21.03.2018 | 6,2654 | 6,3492 | 6,2294 | 6,2893 |
| 22.03.2018 | 6,2836 | 6,397 | 6,1814 | 6,2893 |
| 25.03.2018 | 6,3133 | 6,4932 | 6,2355 | 6,4873 |
| 26.03.2018 | 6,4873 | 6,559 | 6,4092 | 6,499 |
| 27.03.2018 | 6,499 | 6,583 | 6,4573 | 6,4932 |
| 28.03.2018 | 6,5649 | 6,6069 | 6,4932 | 6,5531 |
| 29.03.2018 | 6,5531 | 6,643 | 6,5291 | 6,589 |
| 01.04.2018 | 6,6129 | 6,6487 | 6,559 | 6,6069 |
| 02.04.2018 | 6,6069 | 6,6069 | 6,4092 | 6,4873 |
| 03.04.2018 | 6,5171 | 6,5351 | 6,3374 | 6,3492 |
| 04.04.2018 | 6,3374 | 6,4092 | 6,2654 | 6,3015 |
| 05.04.2018 | 6,3015 | 6,4092 | 6,3015 | 6,3492 |
| 08.04.2018 | 6,3314 | 6,4033 | 6,2177 | 6,2594 |
| 09.04.2018 | 6,2654 | 6,2775 | 6,0619 | 6,1396 |
| 10.04.2018 | 6,1039 | 6,2355 | 5,9899 | 6,1457 |
| 11.04.2018 | 6,1637 | 6,1697 | 6,0797 | 6,1457 |
| 12.04.2018 | 6,1697 | 6,2116 | 6,1697 | 6,1937 |
| 15.04.2018 | 6,2055 | 6,2355 | 6,1814 | 6,2116 |
| 16.04.2018 | 6,2475 | 6,2536 | 6,1098 | 6,1517 |
| 17.04.2018 | 6,1756 | 6,2536 | 6,1159 | 6,2536 |
| 18.04.2018 | 6,2654 | 6,2654 | 6,1998 | 6,2236 |
| 19.04.2018 | 6,1998 | 6,2294 | 6,1877 | 6,2055 |
| 23.04.2018 | 6,2055 | 6,2116 | 6,1457 | 6,1637 |
| 24.04.2018 | 6,1637 | 6,1637 | 6,1098 | 6,1216 |
| 25.04.2018 | 6,1338 | 6,2055 | 6,1039 | 6,1216 |
| 26.04.2018 | 6,1637 | 6,1637 | 6,0797 | 6,1277 |
| 29.04.2018 | 6,1396 | 6,1697 | 5,9899 | 6,0499 |
| 01.05.2018 | 6,0977 | 6,1098 | 5,9119 | 6,0619 |
| 02.05.2018 | 6,0918 | 6,1579 | 6,0499 | 6,0499 |
| 03.05.2018 | 6,0499 | 6,0797 | 5,9299 | 6,0379 |
| 06.05.2018 | 6,0858 | 6,0858 | 5,9899 | 6,0079 |
| 07.05.2018 | 6,002 | 6,0379 | 5,87 | 5,8941 |
| 08.05.2018 | 5,8882 | 5,984 | 5,8582 | 5,9061 |
| 09.05.2018 | 5,9299 | 5,9599 | 5,8941 | 5,954 |
| 10.05.2018 | 5,978 | 6,1039 | 5,978 | 6,0379 |
| 13.05.2018 | 6,0858 | 6,1814 | 6,0619 | 6,0858 |
| 14.05.2018 | 6,0379 | 6,0858 | 5,984 | 5,9899 |
| 15.05.2018 | 5,9899 | 6,1159 | 5,9899 | 6,0739 |
| 16.05.2018 | 6,0918 | 6,1216 | 6,0739 | 6,0918 |
| 17.05.2018 | 6,0918 | 6,1937 | 6,0797 | 6,1457 |
| 20.05.2018 | 6,1877 | 6,2236 | 6,1579 | 6,1814 |
| 21.05.2018 | 6,1877 | 6,2536 | 6,1697 | 6,2294 |
| 22.05.2018 | 6,2821 | 6,4262 | 6,164 | 6,2624 |
| 23.05.2018 | 6,4262 | 6,4262 | 6,1247 | 6,2231 |
| 24.05.2018 | 6,2231 | 6,4459 | 6,2164 | 6,4001 |
| 27.05.2018 | 6,4331 | 6,4786 | 6,2294 | 6,3476 |
| 28.05.2018 | 6,3935 | 6,4197 | 6,3083 | 6,4197 |
| 29.05.2018 | 6,4197 | 6,5573 | 6,3607 | 6,4786 |
| 30.05.2018 | 6,5247 | 6,5247 | 6,3083 | 6,3607 |
| 31.05.2018 | 6,3607 | 6,3607 | 6,1969 | 6,295 |
| 03.06.2018 | 6,2886 | 6,5247 | 6,2294 | 6,3476 |
| 04.06.2018 | 6,3542 | 6,3542 | 6,2689 | 6,295 |
| 05.06.2018 | 6,3019 | 6,3019 | 6,0983 | 6,1836 |
| 06.06.2018 | 6,1836 | 6,4918 | 6,164 | 6,1771 |
| 07.06.2018 | 6,2164 | 6,2294 | 6,0983 | 6,0983 |
| 10.06.2018 | 6,1706 | 6,3344 | 6,0328 | 6,1313 |
| 11.06.2018 | 6,1575 | 6,295 | 5,9805 | 6,1508 |
| 12.06.2018 | 6,1377 | 6,1377 | 5,9607 | 6,0852 |
| 13.06.2018 | 6,0788 | 6,1114 | 6,0328 | 6,0461 |
| 17.06.2018 | 6,0328 | 6,0983 | 5,9344 | 5,9869 |
| 18.06.2018 | 5,9869 | 6,0263 | 5,9672 | 6,0263 |
| 19.06.2018 | 6,0328 | 6,0328 | 5,9672 | 6,0066 |
| 20.06.2018 | 6,0198 | 6,0983 | 6,0001 | 6,0198 |
| 21.06.2018 | 6,0198 | 6,0328 | 5,9869 | 6,0001 |
| 24.06.2018 | 6,1508 | 6,1969 | 5,9738 | 6,0132 |
| 25.06.2018 | 6,0328 | 6,2231 | 6,0328 | 6,0918 |
| 26.06.2018 | 6,0983 | 6,1575 | 6,0983 | 6,1114 |
| 27.06.2018 | 6,1114 | 6,2164 | 6,0655 | 6,1377 |
| 28.06.2018 | 6,2033 | 6,2164 | 6,1313 | 6,1313 |
| 01.07.2018 | 6,1508 | 6,1508 | 6,0655 | 6,0983 |
| 02.07.2018 | 6,0983 | 6,1313 | 6,0523 | 6,0721 |
| 03.07.2018 | 6,0788 | 6,105 | 6,0655 | 6,0788 |
| 04.07.2018 | 6,0852 | 6,1247 | 6,0655 | 6,0983 |
| 05.07.2018 | 6,1114 | 6,1442 | 6,0721 | 6,0983 |
| 08.07.2018 | 6,0983 | 6,1575 | 6,0655 | 6,0983 |
| 09.07.2018 | 6,0328 | 6,0655 | 5,9344 | 5,9805 |
| 10.07.2018 | 5,9672 | 5,9672 | 5,8362 | 5,869 |
| 11.07.2018 | 5,9016 | 5,9016 | 5,7181 | 5,8297 |
| 12.07.2018 | 5,9016 | 5,9344 | 5,7443 | 5,823 |
| 15.07.2018 | 5,9213 | 5,9344 | 5,7706 | 5,7902 |
| 16.07.2018 | 5,8362 | 5,8362 | 5,7245 | 5,8165 |
| 17.07.2018 | 5,823 | 5,8493 | 5,7968 | 5,8099 |
| 18.07.2018 | 5,8099 | 5,8625 | 5,8099 | 5,8557 |
| 19.07.2018 | 5,869 | 5,9016 | 5,8297 | 5,8625 |
| 22.07.2018 | 5,9016 | 5,928 | 5,869 | 5,8886 |
| 23.07.2018 | 5,9213 | 5,9213 | 5,7706 | 5,8033 |
| 24.07.2018 | 5,8362 | 5,8493 | 5,8099 | 5,8297 |
| 25.07.2018 | 5,8753 | 5,9016 | 5,8362 | 5,8886 |
| 26.07.2018 | 5,8886 | 5,928 | 5,823 | 5,8625 |
| 29.07.2018 | 5,8625 | 5,8819 | 5,8493 | 5,8753 |
| 30.07.2018 | 5,8753 | 5,9016 | 5,8753 | 5,8819 |
| 31.07.2018 | 5,9016 | 5,9016 | 5,8753 | 5,8819 |
| 01.08.2018 | 5,8362 | 5,8886 | 5,7968 | 5,8426 |
| 02.08.2018 | 5,8426 | 5,9083 | 5,7968 | 5,9083 |
| 05.08.2018 | 5,9083 | 5,9083 | 5,8493 | 5,8557 |
| 06.08.2018 | 5,8886 | 5,8886 | 5,8165 | 5,869 |
| 07.08.2018 | 5,869 | 5,8886 | 5,8099 | 5,8753 |
| 08.08.2018 | 5,8753 | 6,0001 | 5,8493 | 5,9344 |
| 09.08.2018 | 5,9213 | 5,9344 | 5,823 | 5,8297 |
| 12.08.2018 | 5,6 | 5,8297 | 5,6 | 5,7115 |
| 13.08.2018 | 5,7706 | 6,2294 | 5,7115 | 6,0394 |
| 14.08.2018 | 6,0394 | 6,0983 | 5,7771 | 5,8033 |
| 15.08.2018 | 5,9016 | 5,9016 | 5,7771 | 5,8362 |
| 16.08.2018 | 5,9016 | 5,9738 | 5,3116 | 5,9738 |
| 19.08.2018 | 5,9738 | 5,9738 | 5,8099 | 5,9016 |
| 26.08.2018 | 5,9016 | 5,9738 | 5,7706 | 5,9672 |
| 27.08.2018 | 5,9672 | 6,1508 | 5,9607 | 6,0198 |
| 28.08.2018 | 6,0721 | 6,0983 | 5,9805 | 6,0655 |
| 30.08.2018 | 6,0655 | 6,1969 | 5,9016 | 5,9935 |
| 02.09.2018 | 6,0001 | 6,0655 | 5,9935 | 6,0001 |
| 03.09.2018 | 6,0001 | 6,1313 | 5,8625 | 5,941 |
| 04.09.2018 | 5,9672 | 5,9672 | 5,8952 | 5,941 |
| 05.09.2018 | 5,941 | 6,0132 | 5,9148 | 5,9148 |
| 06.09.2018 | 5,9672 | 5,9672 | 5,9148 | 5,9213 |
| 09.09.2018 | 5,9213 | 5,9213 | 5,7706 | 5,7837 |
| 10.09.2018 | 5,7837 | 5,8362 | 5,7837 | 5,8297 |
| 11.09.2018 | 5,8493 | 5,8886 | 5,7443 | 5,8426 |
| 12.09.2018 | 5,8362 | 5,869 | 5,587 | 5,8099 |
| 13.09.2018 | 5,8362 | 5,9016 | 5,7837 | 5,7837 |
| 16.09.2018 | 5,7837 | 5,8362 | 5,7443 | 5,764 |
| 17.09.2018 | 5,7706 | 5,7968 | 5,764 | 5,7706 |
| 18.09.2018 | 5,7902 | 5,8493 | 5,7245 | 5,8033 |
| 19.09.2018 | 5,869 | 5,869 | 5,7706 | 5,8362 |
| 20.09.2018 | 5,8362 | 5,8819 | 5,7902 | 5,8362 |
| 23.09.2018 | 5,8297 | 5,869 | 5,8297 | 5,869 |
| 24.09.2018 | 5,869 | 5,869 | 5,823 | 5,8362 |
| 25.09.2018 | 5,8362 | 6,2294 | 5,823 | 5,8886 |
| 26.09.2018 | 5,8886 | 5,8952 | 5,8362 | 5,8426 |
| 27.09.2018 | 5,8952 | 5,9344 | 5,8362 | 5,8819 |
| 30.09.2018 | 5,9213 | 5,9213 | 5,8625 | 5,8753 |
| 01.10.2018 | 5,8886 | 5,8886 | 5,8297 | 5,8493 |
| 02.10.2018 | 5,8493 | 5,8493 | 5,7968 | 5,8033 |
| 03.10.2018 | 5,823 | 5,823 | 5,7313 | 5,7313 |
| 04.10.2018 | 5,7245 | 5,7706 | 5,6984 | 5,7574 |
| 07.10.2018 | 5,7574 | 5,8165 | 5,7378 | 5,8165 |
| 08.10.2018 | 5,8362 | 5,8819 | 5,7115 | 5,7574 |
| 09.10.2018 | 5,7771 | 5,7771 | 5,6984 | 5,6984 |
| 10.10.2018 | 5,6788 | 5,7378 | 5,6395 | 5,705 |
| 11.10.2018 | 5,705 | 5,705 | 5,482 | 5,6984 |
| 14.10.2018 | 5,6984 | 5,7115 | 5,6984 | 5,7115 |
| 15.10.2018 | 5,7313 | 5,7313 | 5,6919 | 5,705 |
| 16.10.2018 | 5,705 | 5,7509 | 5,6919 | 5,6984 |
| 17.10.2018 | 5,6984 | 5,705 | 5,6395 | 5,6526 |
| 18.10.2018 | 5,6854 | 5,705 | 5,659 | 5,659 |
| 21.10.2018 | 5,659 | 5,6919 | 5,318 | 5,659 |
| 22.10.2018 | 5,6264 | 5,6264 | 5,4165 | 5,5936 |
| 23.10.2018 | 5,5148 | 5,6197 | 5,5148 | 5,6197 |
| 24.10.2018 | 5,6131 | 5,6131 | 5,5475 | 5,5674 |
| 25.10.2018 | 5,6066 | 5,6329 | 5,528 | 5,5607 |
| 29.10.2018 | 5,528 | 5,5475 | 5,4952 | 5,528 |
| 30.10.2018 | 5,4165 | 5,5738 | 5,4165 | 5,5214 |
| 31.10.2018 | 5,5214 | 5,6526 | 5,5148 | 5,5409 |
| 01.11.2018 | 5,5409 | 5,7378 | 5,5409 | 5,587 |
| 04.11.2018 | 5,6066 | 5,6066 | 5,5084 | 5,5475 |
| 05.11.2018 | 5,5543 | 5,5607 | 5,5214 | 5,5543 |
| 06.11.2018 | 5,5674 | 5,5674 | 5,5214 | 5,5543 |
| 07.11.2018 | 5,5346 | 5,5346 | 5,5148 | 5,5214 |
| 08.11.2018 | 5,5346 | 5,5346 | 5,4886 | 5,4952 |
| 11.11.2018 | 5,5084 | 5,528 | 5,4165 | 5,4165 |
| 12.11.2018 | 5,4623 | 5,4886 | 5,4295 | 5,4689 |
| 13.11.2018 | 5,4756 | 5,5016 | 5,1411 | 5,4361 |
| 14.11.2018 | 5,4361 | 5,5016 | 5,423 | 5,4493 |
| 15.11.2018 | 5,4623 | 5,5084 | 5,4295 | 5,4427 |
| 18.11.2018 | 5,4493 | 5,4886 | 5,2525 | 5,4033 |
| 19.11.2018 | 5,4099 | 5,4099 | 5,2985 | 5,3248 |
| 20.11.2018 | 5,3048 | 5,3639 | 5,2786 | 5,3312 |
| 21.11.2018 | 5,3378 | 5,3378 | 5,292 | 5,3048 |
| 22.11.2018 | 5,3048 | 5,318 | 5,292 | 5,318 |
| 25.11.2018 | 5,3312 | 5,3772 | 5,3116 | 5,3378 |
| 26.11.2018 | 5,3639 | 5,3639 | 5,3248 | 5,3575 |
| 27.11.2018 | 5,3705 | 5,3969 | 5,3443 | 5,3509 |
| 28.11.2018 | 5,3836 | 5,3969 | 5,3248 | 5,3509 |
| 29.11.2018 | 5,3639 | 5,3639 | 5,3048 | 5,3509 |
| 02.12.2018 | 5,3705 | 5,3705 | 5,3116 | 5,3248 |
| 03.12.2018 | 5,3378 | 5,3902 | 5,2985 | 5,3048 |
| 04.12.2018 | 5,3048 | 5,3248 | 5,2657 | 5,2722 |
| 05.12.2018 | 5,2657 | 5,3116 | 5,2392 | 5,246 |
| 06.12.2018 | 5,2657 | 5,2657 | 5,2263 | 5,246 |
| 09.12.2018 | 5,2392 | 5,2525 | 5,2263 | 5,2263 |
| 10.12.2018 | 5,2263 | 5,246 | 5,1935 | 5,2131 |
| 11.12.2018 | 5,2392 | 5,2392 | 5,1213 | 5,1542 |
| 12.12.2018 | 5,1542 | 5,2131 | 5,1279 | 5,1345 |
| 13.12.2018 | 5,1411 | 5,1411 | 5,0557 | 5,0755 |
| 16.12.2018 | 5,115 | 5,246 | 5,1082 | 5,1279 |
| 17.12.2018 | 5,1804 | 5,1804 | 5,115 | 5,1213 |
| 18.12.2018 | 5,1542 | 5,1542 | 5,1017 | 5,1017 |
| 19.12.2018 | 5,0952 | 5,1213 | 5,0952 | 5,1082 |
| 20.12.2018 | 5,1082 | 5,1213 | 5,0887 | 5,115 |
| 23.12.2018 | 5,1345 | 5,1345 | 5,1082 | 5,115 |
| 24.12.2018 | 5,115 | 5,1673 | 5,0952 | 5,1082 |
| 25.12.2018 | 5,115 | 5,1476 | 5,0887 | 5,0887 |
| 26.12.2018 | 5,115 | 5,1279 | 5,0819 | 5,0819 |
| 27.12.2018 | 5,1082 | 5,115 | 5,0887 | 5,0887 |
| 30.12.2018 | 5,115 | 5,115 | 5,0755 | 5,0755 |