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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,4928
KAPANIŞ 5,4912
En Düşük
DÜŞÜK 4,1508
En Yüksek
YÜKSEK 9,5428
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 5,0952 | 5,1082 | 5,0426 | 5,0492 |
| 02.01.2019 | 5,0623 | 5,0623 | 5,0098 | 5,0098 |
| 03.01.2019 | 5,0296 | 5,0492 | 5,0032 | 5,0164 |
| 06.01.2019 | 5,0361 | 5,0361 | 4,9969 | 4,9969 |
| 07.01.2019 | 5,0098 | 5,0098 | 4,9576 | 4,9902 |
| 08.01.2019 | 4,9902 | 5,0164 | 4,9706 | 4,9902 |
| 09.01.2019 | 5,0098 | 5,0164 | 4,9706 | 4,9706 |
| 10.01.2019 | 4,964 | 5,0296 | 4,9508 | 4,9706 |
| 13.01.2019 | 4,9706 | 5,0164 | 4,9116 | 4,9116 |
| 14.01.2019 | 4,9312 | 4,9443 | 4,8852 | 4,9182 |
| 15.01.2019 | 4,9182 | 4,9508 | 4,8918 | 4,9182 |
| 16.01.2019 | 4,9182 | 4,9443 | 4,8788 | 4,9049 |
| 17.01.2019 | 4,9116 | 4,9182 | 4,8918 | 4,9116 |
| 20.01.2019 | 4,9246 | 4,9443 | 4,787 | 4,8262 |
| 21.01.2019 | 4,8722 | 4,8722 | 4,7147 | 4,7215 |
| 22.01.2019 | 4,741 | 4,7609 | 4,7215 | 4,7609 |
| 23.01.2019 | 4,7609 | 4,8002 | 4,6164 | 4,7081 |
| 24.01.2019 | 4,7147 | 4,741 | 4,682 | 4,7215 |
| 27.01.2019 | 4,7215 | 4,7345 | 4,5181 | 4,5377 |
| 28.01.2019 | 4,5508 | 4,6427 | 4,5311 | 4,636 |
| 29.01.2019 | 4,6492 | 4,7147 | 4,636 | 4,6885 |
| 30.01.2019 | 4,7279 | 4,741 | 4,636 | 4,6492 |
| 31.01.2019 | 4,6885 | 4,6885 | 4,636 | 4,6623 |
| 03.02.2019 | 4,6688 | 4,6885 | 4,6427 | 4,6558 |
| 04.02.2019 | 4,6623 | 4,6623 | 4,6099 | 4,6427 |
| 05.02.2019 | 4,6558 | 5,0098 | 4,636 | 4,9706 |
| 06.02.2019 | 5,0164 | 5,0361 | 4,682 | 4,6885 |
| 07.02.2019 | 4,7017 | 4,741 | 4,6754 | 4,682 |
| 10.02.2019 | 4,682 | 4,7609 | 4,682 | 4,7081 |
| 11.02.2019 | 4,7147 | 4,7279 | 4,6885 | 4,6951 |
| 12.02.2019 | 4,6951 | 4,7147 | 4,6623 | 4,6688 |
| 13.02.2019 | 4,6688 | 4,6688 | 4,5967 | 4,6623 |
| 14.02.2019 | 4,6754 | 4,6885 | 4,6427 | 4,6688 |
| 17.02.2019 | 4,682 | 4,8198 | 4,6688 | 4,7345 |
| 18.02.2019 | 4,7345 | 4,8002 | 4,7345 | 4,7934 |
| 19.02.2019 | 4,8066 | 4,8198 | 4,7738 | 4,787 |
| 20.02.2019 | 4,8066 | 4,8394 | 4,8002 | 4,8198 |
| 21.02.2019 | 4,8132 | 4,8459 | 4,7671 | 4,8198 |
| 24.02.2019 | 4,8198 | 4,859 | 4,8198 | 4,8459 |
| 25.02.2019 | 4,8526 | 4,8526 | 4,8066 | 4,8459 |
| 26.02.2019 | 4,8526 | 4,8984 | 4,8262 | 4,8526 |
| 27.02.2019 | 4,859 | 4,8722 | 4,8394 | 4,859 |
| 28.02.2019 | 4,8722 | 4,8722 | 4,787 | 4,8262 |
| 03.03.2019 | 4,8262 | 4,8788 | 4,787 | 4,8459 |
| 04.03.2019 | 4,8722 | 4,8722 | 4,8262 | 4,8394 |
| 05.03.2019 | 4,8394 | 4,8394 | 4,787 | 4,787 |
| 06.03.2019 | 4,7934 | 4,8002 | 4,7541 | 4,7738 |
| 07.03.2019 | 4,787 | 4,787 | 4,7215 | 4,741 |
| 10.03.2019 | 4,7541 | 4,7804 | 4,7081 | 4,7215 |
| 11.03.2019 | 4,7279 | 4,7738 | 4,7215 | 4,7475 |
| 12.03.2019 | 4,7541 | 4,7609 | 4,5574 | 4,5574 |
| 13.03.2019 | 4,5902 | 4,636 | 4,5837 | 4,6034 |
| 14.03.2019 | 4,6164 | 4,6623 | 4,6164 | 4,6558 |
| 17.03.2019 | 4,6558 | 4,741 | 4,6558 | 4,7081 |
| 18.03.2019 | 4,6951 | 4,7279 | 4,6754 | 4,682 |
| 19.03.2019 | 4,7017 | 4,7147 | 4,6754 | 4,682 |
| 20.03.2019 | 4,682 | 4,741 | 4,682 | 4,6951 |
| 21.03.2019 | 4,6951 | 4,7215 | 4,6164 | 4,6231 |
| 24.03.2019 | 4,6231 | 4,6492 | 4,5508 | 4,5772 |
| 25.03.2019 | 4,5967 | 4,6099 | 4,5574 | 4,5574 |
| 26.03.2019 | 4,5772 | 4,5967 | 4,4066 | 4,5246 |
| 27.03.2019 | 4,5705 | 4,5837 | 4,4852 | 4,5574 |
| 28.03.2019 | 4,5246 | 4,5705 | 4,5181 | 4,5508 |
| 31.03.2019 | 4,5902 | 4,5902 | 4,4919 | 4,5705 |
| 01.04.2019 | 4,5772 | 4,6034 | 4,5705 | 4,5705 |
| 02.04.2019 | 4,5967 | 4,6034 | 4,5772 | 4,5772 |
| 03.04.2019 | 4,564 | 4,636 | 4,564 | 4,6231 |
| 04.04.2019 | 4,6231 | 4,6427 | 4,6034 | 4,636 |
| 07.04.2019 | 4,6427 | 4,8262 | 4,6164 | 4,6558 |
| 08.04.2019 | 4,6885 | 4,6951 | 4,6688 | 4,6688 |
| 09.04.2019 | 4,6688 | 4,7081 | 4,6688 | 4,6688 |
| 10.04.2019 | 4,682 | 4,6885 | 4,6164 | 4,6885 |
| 11.04.2019 | 4,6885 | 4,7017 | 4,6558 | 4,6623 |
| 14.04.2019 | 4,6885 | 4,6951 | 4,6558 | 4,6885 |
| 15.04.2019 | 4,6885 | 4,7017 | 4,6296 | 4,682 |
| 16.04.2019 | 4,6951 | 4,7017 | 4,6558 | 4,6688 |
| 17.04.2019 | 4,6558 | 4,6885 | 4,636 | 4,6558 |
| 18.04.2019 | 4,6688 | 4,7017 | 4,6558 | 4,6885 |
| 21.04.2019 | 4,6951 | 4,741 | 4,6754 | 4,6951 |
| 23.04.2019 | 4,682 | 4,6951 | 4,6558 | 4,6558 |
| 24.04.2019 | 4,6623 | 4,6754 | 4,6034 | 4,6558 |
| 25.04.2019 | 4,6231 | 4,6688 | 4,6231 | 4,6688 |
| 28.04.2019 | 4,6558 | 4,6885 | 4,5902 | 4,6492 |
| 29.04.2019 | 4,6623 | 4,6885 | 4,6427 | 4,682 |
| 01.05.2019 | 4,682 | 4,682 | 4,6034 | 4,6099 |
| 02.05.2019 | 4,6164 | 4,6688 | 4,6164 | 4,636 |
| 05.05.2019 | 4,6296 | 4,6296 | 4,5772 | 4,6099 |
| 06.05.2019 | 4,5772 | 4,6688 | 4,564 | 4,5967 |
| 07.05.2019 | 4,6099 | 4,636 | 4,5705 | 4,5705 |
| 08.05.2019 | 4,5902 | 4,6231 | 4,5574 | 4,564 |
| 09.05.2019 | 4,5705 | 4,5772 | 4,5444 | 4,5508 |
| 12.05.2019 | 4,5574 | 4,564 | 4,4592 | 4,4592 |
| 13.05.2019 | 4,4919 | 4,5508 | 4,1508 | 4,4984 |
| 14.05.2019 | 4,5246 | 4,564 | 4,4264 | 4,446 |
| 15.05.2019 | 4,4657 | 4,5181 | 4,4264 | 4,446 |
| 16.05.2019 | 4,4592 | 4,4592 | 4,4198 | 4,4329 |
| 19.05.2019 | 4,446 | 4,4524 | 4,3805 | 4,387 |
| 20.05.2019 | 4,4 | 4,4198 | 4,3673 | 4,387 |
| 21.05.2019 | 4,3942 | 4,4308 | 4,2478 | 4,2551 |
| 22.05.2019 | 4,3064 | 4,3064 | 4,2404 | 4,2478 |
| 23.05.2019 | 4,3942 | 4,3942 | 4,2551 | 4,3064 |
| 26.05.2019 | 4,321 | 4,3649 | 4,2844 | 4,2917 |
| 27.05.2019 | 4,3138 | 4,3576 | 4,2771 | 4,2771 |
| 28.05.2019 | 4,2917 | 4,3138 | 4,2696 | 4,2696 |
| 29.05.2019 | 4,2844 | 4,3283 | 4,2844 | 4,3064 |
| 30.05.2019 | 4,321 | 4,321 | 4,2844 | 4,299 |
| 02.06.2019 | 4,2917 | 4,299 | 4,2844 | 4,2844 |
| 06.06.2019 | 4,299 | 4,3064 | 4,2771 | 4,3064 |
| 09.06.2019 | 4,3357 | 4,4968 | 4,2844 | 4,3942 |
| 10.06.2019 | 4,4602 | 4,8996 | 4,3576 | 4,387 |
| 11.06.2019 | 4,3942 | 4,4748 | 4,3795 | 4,4088 |
| 12.06.2019 | 4,4162 | 4,4381 | 4,3431 | 4,3576 |
| 13.06.2019 | 4,3942 | 4,4088 | 4,3503 | 4,3942 |
| 16.06.2019 | 4,4088 | 4,614 | 4,4015 | 4,4088 |
| 17.06.2019 | 4,4088 | 4,4895 | 4,4088 | 4,4674 |
| 18.06.2019 | 4,4674 | 4,4821 | 4,4236 | 4,4455 |
| 19.06.2019 | 4,4674 | 4,5042 | 4,4381 | 4,4674 |
| 20.06.2019 | 4,4821 | 4,4895 | 4,4308 | 4,4455 |
| 23.06.2019 | 4,4529 | 4,4895 | 4,4381 | 4,4674 |
| 24.06.2019 | 4,4674 | 4,5114 | 4,4381 | 4,4748 |
| 25.06.2019 | 4,4821 | 4,6725 | 4,4529 | 4,5775 |
| 26.06.2019 | 4,5775 | 4,6286 | 4,5114 | 4,6067 |
| 27.06.2019 | 4,7605 | 4,7971 | 4,5482 | 4,614 |
| 30.06.2019 | 4,6213 | 4,8192 | 4,6213 | 4,7384 |
| 01.07.2019 | 4,7457 | 4,8262 | 4,6872 | 4,7384 |
| 02.07.2019 | 4,7898 | 4,863 | 4,6504 | 4,6945 |
| 03.07.2019 | 4,7531 | 4,7531 | 4,6358 | 4,6872 |
| 04.07.2019 | 4,6872 | 4,6872 | 4,5993 | 4,6067 |
| 07.07.2019 | 4,6358 | 4,6358 | 4,5775 | 4,5921 |
| 08.07.2019 | 4,614 | 4,614 | 4,5482 | 4,5482 |
| 09.07.2019 | 4,5775 | 4,5847 | 4,5407 | 4,57 |
| 10.07.2019 | 4,5775 | 4,6213 | 4,5628 | 4,5993 |
| 11.07.2019 | 4,5993 | 4,6286 | 4,5114 | 4,5114 |
| 15.07.2019 | 4,5482 | 4,5628 | 4,5042 | 4,5261 |
| 16.07.2019 | 4,5334 | 4,6067 | 4,5114 | 4,5993 |
| 17.07.2019 | 4,5993 | 4,6725 | 4,5628 | 4,6358 |
| 18.07.2019 | 4,6872 | 4,7091 | 4,6504 | 4,6504 |
| 21.07.2019 | 4,6504 | 4,7091 | 4,6286 | 4,6358 |
| 22.07.2019 | 4,6872 | 4,6872 | 4,6431 | 4,6504 |
| 23.07.2019 | 4,6579 | 4,6579 | 4,57 | 4,614 |
| 24.07.2019 | 4,5407 | 4,6652 | 4,5407 | 4,5628 |
| 25.07.2019 | 4,5993 | 4,614 | 4,5847 | 4,5921 |
| 28.07.2019 | 4,614 | 4,6358 | 4,5921 | 4,614 |
| 29.07.2019 | 4,6286 | 4,6286 | 4,5993 | 4,614 |
| 30.07.2019 | 4,6504 | 4,6504 | 4,5993 | 4,5993 |
| 31.07.2019 | 4,5921 | 4,6213 | 4,5628 | 4,5921 |
| 01.08.2019 | 4,5921 | 4,614 | 4,57 | 4,57 |
| 04.08.2019 | 4,614 | 4,614 | 4,5407 | 4,57 |
| 05.08.2019 | 4,5554 | 4,5775 | 4,5334 | 4,5554 |
| 06.08.2019 | 4,57 | 4,57 | 4,5114 | 4,5114 |
| 07.08.2019 | 4,5189 | 4,5482 | 4,5189 | 4,5407 |
| 08.08.2019 | 4,5407 | 4,5775 | 4,5407 | 4,5482 |
| 14.08.2019 | 4,614 | 4,6431 | 4,5554 | 4,5847 |
| 15.08.2019 | 4,5847 | 4,6213 | 4,5407 | 4,5628 |
| 18.08.2019 | 4,5628 | 4,6358 | 4,5628 | 4,5775 |
| 19.08.2019 | 4,5775 | 4,6067 | 4,5189 | 4,5482 |
| 20.08.2019 | 4,5407 | 4,57 | 4,4968 | 4,5042 |
| 21.08.2019 | 4,5042 | 4,5554 | 4,4455 | 4,4748 |
| 22.08.2019 | 4,5042 | 4,5189 | 4,4674 | 4,4821 |
| 25.08.2019 | 4,4674 | 4,5189 | 4,4602 | 4,4821 |
| 26.08.2019 | 4,4821 | 4,6652 | 4,4821 | 4,6067 |
| 27.08.2019 | 4,6067 | 4,6431 | 4,5847 | 4,5847 |
| 28.08.2019 | 4,5628 | 4,6431 | 4,5628 | 4,6213 |
| 01.09.2019 | 4,6213 | 4,7384 | 4,614 | 4,7091 |
| 02.09.2019 | 4,7238 | 4,863 | 4,7091 | 4,7457 |
| 03.09.2019 | 4,7384 | 4,7971 | 4,6067 | 4,7898 |
| 04.09.2019 | 4,7971 | 4,7971 | 4,6945 | 4,7971 |
| 05.09.2019 | 4,8043 | 4,8262 | 4,7605 | 4,8192 |
| 08.09.2019 | 4,8337 | 4,8776 | 4,7898 | 4,8337 |
| 09.09.2019 | 4,8484 | 4,8849 | 4,7971 | 4,8703 |
| 10.09.2019 | 4,8923 | 4,8996 | 4,8555 | 4,8776 |
| 11.09.2019 | 4,8849 | 4,9362 | 4,8484 | 4,8996 |
| 12.09.2019 | 4,9069 | 4,9289 | 4,8703 | 4,9069 |
| 15.09.2019 | 4,9435 | 5,4343 | 4,8923 | 5,0973 |
| 16.09.2019 | 5,1047 | 5,2584 | 5,046 | 5,0827 |
| 17.09.2019 | 5,1267 | 5,1267 | 4,9069 | 5,0827 |
| 18.09.2019 | 5,1047 | 5,1193 | 4,9948 | 5,0315 |
| 19.09.2019 | 5,0533 | 5,1267 | 4,9801 | 5,0533 |
| 22.09.2019 | 5,0901 | 5,2732 | 5,0901 | 5,1193 |
| 23.09.2019 | 5,1267 | 5,3171 | 5,0607 | 5,2218 |
| 24.09.2019 | 5,2364 | 5,2584 | 5,1413 | 5,1413 |
| 25.09.2019 | 5,1632 | 5,2364 | 5,1267 | 5,1632 |
| 26.09.2019 | 5,1632 | 5,2732 | 5,1413 | 5,2292 |
| 29.09.2019 | 5,2292 | 5,544 | 5,2072 | 5,405 |
| 30.09.2019 | 5,4122 | 5,7857 | 5,3318 | 5,6174 |
| 01.10.2019 | 5,6393 | 6,1079 | 5,5148 | 5,9541 |
| 02.10.2019 | 5,9615 | 6,0275 | 5,8591 | 5,8662 |
| 03.10.2019 | 5,8662 | 6,0053 | 5,7052 | 5,8736 |
| 06.10.2019 | 5,7565 | 5,9907 | 5,7565 | 5,8298 |
| 07.10.2019 | 5,7271 | 6,0641 | 5,7198 | 6,0494 |
| 08.10.2019 | 6,0568 | 6,1521 | 5,9395 | 6,0053 |
| 09.10.2019 | 5,9761 | 6,2252 | 5,9687 | 6,02 |
| 10.10.2019 | 5,9907 | 6,9209 | 5,9907 | 6,3203 |
| 13.10.2019 | 6,3717 | 6,5768 | 5,7931 | 5,9541 |
| 14.10.2019 | 5,9615 | 6,2398 | 5,9615 | 6,0422 |
| 15.10.2019 | 5,8956 | 5,9761 | 5,8591 | 5,881 |
| 16.10.2019 | 5,9176 | 6,1886 | 5,8079 | 5,9687 |
| 17.10.2019 | 6,13 | 6,2252 | 6,0275 | 6,0568 |
| 20.10.2019 | 6,0568 | 6,584 | 6,02 | 6,3788 |
| 21.10.2019 | 6,3788 | 6,5768 | 6,2252 | 6,2617 |
| 22.10.2019 | 6,2984 | 6,5546 | 6,2764 | 6,5546 |
| 23.10.2019 | 6,6939 | 7,309 | 6,6939 | 7,104 |
| 24.10.2019 | 7,1113 | 7,1186 | 6,4083 | 6,8843 |
| 27.10.2019 | 6,8916 | 7,2505 | 6,8843 | 7,1332 |
| 29.10.2019 | 7,1332 | 7,3603 | 7,0966 | 7,1774 |
| 30.10.2019 | 7,1774 | 7,2944 | 7,1113 | 7,1113 |
| 31.10.2019 | 7,1113 | 7,2505 | 6,9576 | 7,2505 |
| 03.11.2019 | 7,3237 | 7,9094 | 7,3237 | 7,6459 |
| 04.11.2019 | 7,6606 | 7,9094 | 7,5433 | 7,851 |
| 05.11.2019 | 7,983 | 9,3379 | 7,983 | 8,891 |
| 06.11.2019 | 8,9425 | 9,5209 | 8,4664 | 8,8178 |
| 07.11.2019 | 8,8544 | 9,0082 | 8,5689 | 8,7885 |
| 10.11.2019 | 8,7665 | 8,7665 | 8,4664 | 8,4955 |
| 11.11.2019 | 8,5689 | 8,9277 | 8,4882 | 8,5249 |
| 12.11.2019 | 8,5323 | 8,6053 | 8,3272 | 8,3711 |
| 13.11.2019 | 8,4076 | 8,4442 | 8,1146 | 8,188 |
| 14.11.2019 | 8,188 | 8,4149 | 8,0853 | 8,2393 |
| 17.11.2019 | 8,3272 | 8,6859 | 8,2466 | 8,2903 |
| 18.11.2019 | 8,3783 | 8,4003 | 8,2319 | 8,2685 |
| 19.11.2019 | 8,2319 | 8,3564 | 8,1368 | 8,1734 |
| 20.11.2019 | 8,1805 | 8,3344 | 8,0561 | 8,0853 |
| 21.11.2019 | 8,0853 | 8,3051 | 8,0634 | 8,1146 |
| 24.11.2019 | 8,2758 | 9,0595 | 8,0342 | 8,4589 |
| 25.11.2019 | 8,5249 | 8,8178 | 8,4735 | 8,547 |
| 26.11.2019 | 8,5542 | 8,8032 | 8,5102 | 8,6421 |
| 27.11.2019 | 8,6421 | 8,7665 | 8,4515 | 8,5102 |
| 28.11.2019 | 8,4882 | 8,7006 | 8,4222 | 8,4515 |
| 01.12.2019 | 8,547 | 9,1326 | 8,4808 | 9,0375 |
| 02.12.2019 | 9,1546 | 9,5428 | 9,0962 | 9,1399 |
| 03.12.2019 | 9,1766 | 9,2205 | 9,0082 | 9,0595 |
| 04.12.2019 | 9,2133 | 9,345 | 8,8983 | 8,9202 |
| 05.12.2019 | 8,9642 | 9,0449 | 8,7813 | 8,8252 |
| 08.12.2019 | 8,8616 | 9,5134 | 8,5761 | 9,3085 |
| 09.12.2019 | 9,3744 | 9,5209 | 9,0667 | 9,0667 |
| 10.12.2019 | 9,1546 | 9,2133 | 8,8178 | 8,8178 |
| 11.12.2019 | 8,7885 | 9,0815 | 8,7885 | 8,8837 |
| 12.12.2019 | 8,8837 | 9,0815 | 8,8324 | 8,8544 |
| 15.12.2019 | 8,9057 | 9,3013 | 8,8032 | 9,074 |
| 16.12.2019 | 9,074 | 9,1546 | 8,8324 | 8,8689 |
| 17.12.2019 | 8,8252 | 8,9131 | 8,6421 | 8,7299 |
| 18.12.2019 | 8,7885 | 8,8252 | 8,5689 | 8,6785 |
| 19.12.2019 | 8,6785 | 9,0155 | 8,6785 | 8,7592 |
| 22.12.2019 | 8,7885 | 9,0229 | 8,7885 | 8,8837 |
| 23.12.2019 | 8,9202 | 9,0155 | 8,8764 | 8,8764 |
| 24.12.2019 | 8,8983 | 8,9642 | 8,8324 | 8,8471 |
| 25.12.2019 | 8,8471 | 8,8983 | 8,6859 | 8,7152 |
| 26.12.2019 | 8,7445 | 8,9277 | 8,7006 | 8,7445 |
| 29.12.2019 | 8,7519 | 8,7813 | 8,4589 | 8,7006 |
| 30.12.2019 | 8,7152 | 8,7592 | 8,6421 | 8,7006 |