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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,4714
KAPANIŞ 15,4941
En Düşük
DÜŞÜK 6,1813
En Yüksek
YÜKSEK 42,2958
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 8,7006 | 8,7885 | 8,6493 | 8,6932 |
| 02.01.2020 | 8,6785 | 8,6785 | 7,8364 | 8,1734 |
| 05.01.2020 | 8,0123 | 8,0123 | 7,3237 | 7,6093 |
| 06.01.2020 | 7,6313 | 8,3051 | 7,6313 | 8,1294 |
| 07.01.2020 | 7,9094 | 7,9683 | 7,4702 | 7,7779 |
| 08.01.2020 | 8,0195 | 8,957 | 8,0195 | 8,7372 |
| 09.01.2020 | 8,7152 | 8,7885 | 8,5396 | 8,6053 |
| 12.01.2020 | 8,6421 | 8,7445 | 8,6128 | 8,62 |
| 13.01.2020 | 8,8252 | 8,8471 | 8,5028 | 8,547 |
| 14.01.2020 | 8,6785 | 8,6785 | 8,547 | 8,5981 |
| 15.01.2020 | 8,6273 | 8,8616 | 8,5028 | 8,547 |
| 16.01.2020 | 8,5542 | 8,6714 | 8,5102 | 8,6053 |
| 19.01.2020 | 8,5761 | 8,6421 | 8,2393 | 8,5323 |
| 20.01.2020 | 8,4149 | 8,5176 | 8,4003 | 8,4664 |
| 21.01.2020 | 8,4735 | 8,5323 | 8,3418 | 8,3856 |
| 22.01.2020 | 8,3489 | 8,5102 | 8,3418 | 8,4589 |
| 23.01.2020 | 8,4664 | 8,5323 | 8,3637 | 8,3856 |
| 26.01.2020 | 8,3489 | 8,6128 | 8,2758 | 8,4003 |
| 27.01.2020 | 8,4149 | 8,5028 | 8,2903 | 8,3929 |
| 28.01.2020 | 8,3929 | 8,9936 | 8,3929 | 8,7885 |
| 29.01.2020 | 8,9717 | 9,0229 | 8,5323 | 8,6273 |
| 30.01.2020 | 8,7665 | 8,7885 | 8,4955 | 8,5542 |
| 02.02.2020 | 8,5689 | 8,6347 | 8,5249 | 8,5907 |
| 03.02.2020 | 8,6421 | 8,7445 | 8,5761 | 8,6785 |
| 04.02.2020 | 8,6932 | 8,7226 | 8,5835 | 8,62 |
| 05.02.2020 | 8,6421 | 8,7445 | 8,6128 | 8,6347 |
| 06.02.2020 | 8,62 | 8,7006 | 8,4955 | 8,5102 |
| 09.02.2020 | 8,4442 | 8,6053 | 8,0269 | 8,1734 |
| 10.02.2020 | 8,2831 | 8,2978 | 8,1 | 8,2466 |
| 11.02.2020 | 8,1805 | 8,3418 | 7,9901 | 8,2466 |
| 12.02.2020 | 8,2319 | 8,3344 | 8,2319 | 8,254 |
| 13.02.2020 | 8,254 | 8,3711 | 8,2173 | 8,2173 |
| 16.02.2020 | 8,2173 | 8,3344 | 8,2173 | 8,3197 |
| 17.02.2020 | 8,3489 | 8,3489 | 8,1661 | 8,2173 |
| 18.02.2020 | 8,2758 | 8,2758 | 8,0415 | 8,122 |
| 19.02.2020 | 8,1146 | 8,1588 | 7,3971 | 7,602 |
| 20.02.2020 | 7,6313 | 7,9094 | 7,3971 | 7,7779 |
| 23.02.2020 | 7,353 | 7,7779 | 7,3237 | 7,6313 |
| 24.02.2020 | 7,6313 | 7,7413 | 7,4776 | 7,5946 |
| 25.02.2020 | 7,5946 | 7,6313 | 7,4702 | 7,58 |
| 26.02.2020 | 7,4776 | 7,5433 | 7,2651 | 7,2651 |
| 27.02.2020 | 6,6206 | 7,1699 | 6,5327 | 6,8916 |
| 01.03.2020 | 6,9576 | 7,2433 | 6,9576 | 7,1993 |
| 02.03.2020 | 7,2212 | 8,4589 | 7,2212 | 8,0415 |
| 03.03.2020 | 8,3125 | 8,8032 | 7,8437 | 7,8802 |
| 04.03.2020 | 7,8802 | 8,1146 | 7,8292 | 7,9242 |
| 05.03.2020 | 7,9242 | 8,0561 | 7,602 | 7,6752 |
| 08.03.2020 | 7,3971 | 7,4556 | 7,0747 | 7,1552 |
| 09.03.2020 | 7,1552 | 7,4043 | 6,7743 | 6,811 |
| 10.03.2020 | 6,8038 | 7,1774 | 6,5914 | 6,8843 |
| 11.03.2020 | 6,8843 | 7,0966 | 6,5546 | 6,5988 |
| 12.03.2020 | 6,5988 | 6,943 | 6,5988 | 6,7891 |
| 15.03.2020 | 6,7891 | 6,7891 | 6,4596 | 6,584 |
| 16.03.2020 | 6,5914 | 6,6282 | 6,3495 | 6,5914 |
| 17.03.2020 | 6,5914 | 7,1332 | 6,5914 | 6,6573 |
| 18.03.2020 | 6,7013 | 6,9942 | 6,5107 | 6,5546 |
| 19.03.2020 | 6,6573 | 6,7598 | 6,5694 | 6,7305 |
| 22.03.2020 | 6,5914 | 6,5914 | 6,1813 | 6,445 |
| 23.03.2020 | 6,5546 | 6,7964 | 6,5181 | 6,7013 |
| 24.03.2020 | 6,7085 | 7,0893 | 6,7013 | 6,7305 |
| 25.03.2020 | 6,7743 | 7,0308 | 6,7378 | 6,855 |
| 26.03.2020 | 6,9356 | 6,943 | 6,5914 | 6,5914 |
| 29.03.2020 | 6,5914 | 6,7158 | 6,5181 | 6,6282 |
| 30.03.2020 | 6,7378 | 6,7817 | 6,6282 | 6,6792 |
| 31.03.2020 | 6,5914 | 6,9502 | 6,5546 | 6,8038 |
| 01.04.2020 | 7,3265 | 7,3424 | 6,9701 | 7,2078 |
| 02.04.2020 | 7,2078 | 7,8414 | 7,1443 | 7,2393 |
| 05.04.2020 | 7,2551 | 7,39 | 7,1364 | 7,3502 |
| 06.04.2020 | 7,3502 | 7,6433 | 7,3502 | 7,4531 |
| 07.04.2020 | 7,4216 | 7,5009 | 7,2315 | 7,4296 |
| 08.04.2020 | 7,4373 | 7,7225 | 7,4296 | 7,5483 |
| 09.04.2020 | 7,5958 | 7,6749 | 7,4611 | 7,4849 |
| 12.04.2020 | 7,4849 | 7,6196 | 7,4454 | 7,4928 |
| 13.04.2020 | 7,5087 | 7,6433 | 7,5087 | 7,6037 |
| 14.04.2020 | 7,6433 | 7,683 | 7,3977 | 7,4531 |
| 15.04.2020 | 7,4611 | 7,5325 | 7,382 | 7,39 |
| 16.04.2020 | 7,477 | 7,6196 | 7,4454 | 7,5799 |
| 19.04.2020 | 7,6037 | 7,6433 | 7,5325 | 7,572 |
| 20.04.2020 | 7,572 | 7,7225 | 7,4454 | 7,5246 |
| 21.04.2020 | 7,5246 | 7,667 | 7,4611 | 7,5325 |
| 23.04.2020 | 7,4849 | 7,6196 | 7,3977 | 7,6196 |
| 26.04.2020 | 7,6908 | 7,9364 | 7,6196 | 7,9286 |
| 27.04.2020 | 7,9286 | 8,1187 | 7,8572 | 7,9127 |
| 28.04.2020 | 7,9205 | 8,0789 | 7,9046 | 7,9601 |
| 29.04.2020 | 7,9601 | 8,5463 | 7,8018 | 7,9918 |
| 03.05.2020 | 7,9205 | 8,6492 | 7,8968 | 8,4355 |
| 04.05.2020 | 8,7126 | 8,7126 | 7,9286 | 8,0474 |
| 05.05.2020 | 8,0474 | 8,0948 | 7,7463 | 7,9918 |
| 06.05.2020 | 7,9286 | 8,1106 | 7,9205 | 8,0948 |
| 07.05.2020 | 8,0948 | 8,3958 | 8,0079 | 8,1187 |
| 10.05.2020 | 8,1187 | 8,673 | 8,1187 | 8,6017 |
| 11.05.2020 | 8,7523 | 8,8631 | 8,3562 | 8,673 |
| 12.05.2020 | 8,673 | 9,0848 | 8,5147 | 8,8394 |
| 13.05.2020 | 8,7918 | 9,5046 | 8,7918 | 8,871 |
| 14.05.2020 | 9,758 | 9,758 | 9,758 | 9,758 |
| 17.05.2020 | 10,7323 | 10,7323 | 10,2334 | 10,3127 |
| 19.05.2020 | 10,3283 | 10,4392 | 10,0828 | 10,2808 |
| 20.05.2020 | 10,2731 | 10,2731 | 9,9879 | 10,0196 |
| 21.05.2020 | 10,0353 | 10,3997 | 9,861 | 10,3283 |
| 26.05.2020 | 10,3364 | 10,6452 | 10,3364 | 10,3918 |
| 27.05.2020 | 10,4315 | 10,4552 | 10,1383 | 10,2254 |
| 28.05.2020 | 10,2097 | 10,3046 | 10,1858 | 10,2175 |
| 31.05.2020 | 10,2967 | 10,5977 | 10,2808 | 10,4868 |
| 01.06.2020 | 10,6927 | 10,7719 | 10,5106 | 10,5741 |
| 02.06.2020 | 10,5819 | 10,669 | 10,4552 | 10,4868 |
| 03.06.2020 | 10,4076 | 10,5423 | 10,4076 | 10,4552 |
| 04.06.2020 | 10,4631 | 10,6769 | 10,376 | 10,5502 |
| 07.06.2020 | 10,6452 | 10,9304 | 10,558 | 10,7403 |
| 08.06.2020 | 10,8353 | 10,8512 | 10,6769 | 10,7481 |
| 09.06.2020 | 10,7164 | 11,6275 | 10,7164 | 11,3341 |
| 10.06.2020 | 11,3341 | 11,8015 | 11,1282 | 11,2077 |
| 11.06.2020 | 11,1602 | 11,1602 | 10,8512 | 11,065 |
| 14.06.2020 | 10,859 | 11,2155 | 10,8512 | 11,0572 |
| 15.06.2020 | 11,1282 | 11,4056 | 11,1046 | 11,3818 |
| 16.06.2020 | 11,4849 | 11,6828 | 11,3739 | 11,4056 |
| 17.06.2020 | 11,4136 | 11,6432 | 11,4136 | 11,4849 |
| 18.06.2020 | 11,5244 | 11,6432 | 11,5007 | 11,5402 |
| 21.06.2020 | 11,5402 | 12,3561 | 11,5402 | 11,8887 |
| 22.06.2020 | 11,9204 | 11,9918 | 11,7461 | 11,8967 |
| 23.06.2020 | 11,8967 | 12,2055 | 11,6908 | 11,7619 |
| 24.06.2020 | 11,8412 | 11,8412 | 11,5957 | 11,6432 |
| 25.06.2020 | 11,7224 | 11,8651 | 11,6432 | 11,7858 |
| 28.06.2020 | 11,8015 | 11,9442 | 11,7858 | 11,8173 |
| 29.06.2020 | 11,8255 | 12,1344 | 11,8255 | 11,9521 |
| 30.06.2020 | 11,9521 | 13,1402 | 11,9204 | 12,7837 |
| 01.07.2020 | 12,8154 | 13,4174 | 12,3165 | 12,8708 |
| 02.07.2020 | 12,8708 | 13,1402 | 12,6808 | 12,8471 |
| 05.07.2020 | 12,9897 | 13,4808 | 12,8075 | 13,1798 |
| 06.07.2020 | 13,1878 | 13,8847 | 13,1878 | 13,7263 |
| 07.07.2020 | 13,7819 | 14,2571 | 13,5046 | 13,8451 |
| 08.07.2020 | 13,8451 | 13,8451 | 13,156 | 13,156 |
| 09.07.2020 | 13,164 | 13,4254 | 12,3798 | 12,6808 |
| 12.07.2020 | 12,7125 | 13,3144 | 12,6808 | 13,1956 |
| 13.07.2020 | 13,0768 | 13,8609 | 13,0293 | 13,156 |
| 15.07.2020 | 13,3065 | 13,4016 | 13,1956 | 13,2987 |
| 16.07.2020 | 13,3382 | 13,4649 | 13,2036 | 13,3382 |
| 19.07.2020 | 13,3065 | 13,6471 | 13,2907 | 13,4016 |
| 20.07.2020 | 13,5441 | 14,2492 | 13,0133 | 13,2353 |
| 21.07.2020 | 13,3065 | 13,5361 | 13,0529 | 13,0849 |
| 22.07.2020 | 13,1878 | 13,4649 | 13,061 | 13,3858 |
| 23.07.2020 | 13,3858 | 13,948 | 13,3065 | 13,7738 |
| 26.07.2020 | 13,7819 | 14,0749 | 13,4411 | 13,7105 |
| 27.07.2020 | 13,7342 | 13,7819 | 13,4411 | 13,4649 |
| 28.07.2020 | 13,4649 | 13,7026 | 13,0688 | 13,5679 |
| 29.07.2020 | 13,7342 | 14,1937 | 13,5838 | 14,0749 |
| 03.08.2020 | 14,2095 | 14,5184 | 13,2432 | 13,5046 |
| 04.08.2020 | 13,6235 | 13,6708 | 13,156 | 13,6235 |
| 05.08.2020 | 13,7342 | 13,8609 | 13,1085 | 13,4016 |
| 06.08.2020 | 13,4016 | 14,1619 | 13,0768 | 14,0194 |
| 09.08.2020 | 14,0194 | 14,455 | 13,869 | 14,4471 |
| 10.08.2020 | 14,5896 | 15,4291 | 14,5738 | 15,1442 |
| 11.08.2020 | 15,2549 | 16,649 | 14,6927 | 15,9044 |
| 12.08.2020 | 15,9361 | 16,1421 | 15,3737 | 15,548 |
| 13.08.2020 | 15,548 | 16,5856 | 15,4055 | 16,4272 |
| 16.08.2020 | 16,7124 | 17,1082 | 15,2074 | 15,4451 |
| 17.08.2020 | 15,35 | 16,3005 | 15,1996 | 16,0312 |
| 18.08.2020 | 16,0787 | 16,5542 | 15,9204 | 16,2688 |
| 19.08.2020 | 16,649 | 17,2034 | 15,4847 | 15,6827 |
| 20.08.2020 | 15,8411 | 16,158 | 15,0649 | 15,1677 |
| 23.08.2020 | 15,2391 | 15,2867 | 14,8273 | 14,8273 |
| 24.08.2020 | 14,9461 | 15,2867 | 14,5184 | 14,6055 |
| 25.08.2020 | 14,6531 | 15,1677 | 14,6372 | 14,9382 |
| 26.08.2020 | 14,9382 | 15,1442 | 14,8114 | 14,8669 |
| 27.08.2020 | 14,954 | 14,9937 | 14,6372 | 14,6927 |
| 30.08.2020 | 14,6135 | 14,954 | 14,4947 | 14,748 |
| 31.08.2020 | 14,7561 | 14,9699 | 14,3679 | 14,7322 |
| 01.09.2020 | 14,9223 | 14,954 | 14,6609 | 14,7085 |
| 02.09.2020 | 14,7717 | 14,7717 | 14,4153 | 14,4392 |
| 03.09.2020 | 14,4392 | 14,5659 | 14,3599 | 14,4233 |
| 06.09.2020 | 14,4471 | 14,6688 | 14,4471 | 14,5659 |
| 07.09.2020 | 14,6531 | 14,6531 | 14,4153 | 14,5184 |
| 08.09.2020 | 14,4629 | 15,4055 | 14,4629 | 15,3026 |
| 09.09.2020 | 15,4451 | 15,4451 | 14,8905 | 14,9937 |
| 10.09.2020 | 15,0094 | 15,1282 | 14,7798 | 15,0489 |
| 13.09.2020 | 15,1442 | 15,6985 | 15,0887 | 15,6036 |
| 14.09.2020 | 15,6273 | 15,8173 | 15,2867 | 15,5244 |
| 15.09.2020 | 15,659 | 15,9679 | 15,5163 | 15,7778 |
| 16.09.2020 | 15,8886 | 15,8886 | 15,1442 | 15,4609 |
| 17.09.2020 | 15,5639 | 15,8411 | 15,2867 | 15,8015 |
| 20.09.2020 | 15,8411 | 15,9838 | 15,3104 | 15,3184 |
| 21.09.2020 | 15,3184 | 15,7224 | 15,3184 | 15,5956 |
| 22.09.2020 | 15,5084 | 15,6906 | 15,4925 | 15,6431 |
| 23.09.2020 | 15,5403 | 16,3956 | 15,5403 | 16,0472 |
| 24.09.2020 | 16,158 | 16,5382 | 16,0472 | 16,3638 |
| 27.09.2020 | 16,3638 | 16,4272 | 15,9204 | 16,0312 |
| 28.09.2020 | 16,0153 | 16,2529 | 15,7303 | 16,0627 |
| 29.09.2020 | 16,0945 | 16,6331 | 16,0787 | 16,5542 |
| 30.09.2020 | 16,5856 | 18,2014 | 16,4272 | 18,2014 |
| 01.10.2020 | 19,2943 | 19,8806 | 17,6945 | 17,9796 |
| 04.10.2020 | 18,1698 | 19,7221 | 18,0905 | 19,1836 |
| 05.10.2020 | 19,4686 | 19,8806 | 19,2311 | 19,5638 |
| 06.10.2020 | 19,5638 | 19,5638 | 19,0094 | 19,247 |
| 07.10.2020 | 19,3896 | 19,4213 | 18,7874 | 18,9935 |
| 08.10.2020 | 19,0094 | 19,4053 | 18,756 | 19,0094 |
| 11.10.2020 | 19,0568 | 19,7064 | 19,0568 | 19,4686 |
| 12.10.2020 | 19,4686 | 20,7519 | 19,2786 | 20,3082 |
| 13.10.2020 | 20,3082 | 20,4509 | 19,8806 | 20,2609 |
| 14.10.2020 | 20,2609 | 20,3557 | 19,9599 | 20,134 |
| 15.10.2020 | 20,1974 | 21,94 | 20,1498 | 21,7023 |
| 18.10.2020 | 21,7023 | 23,8726 | 21,6705 | 23,8726 |
| 19.10.2020 | 24,9497 | 26,2488 | 24,9497 | 26,2488 |
| 20.10.2020 | 27,7854 | 28,8625 | 26,9932 | 28,8625 |
| 21.10.2020 | 30,4941 | 31,5237 | 25,9953 | 27,1834 |
| 22.10.2020 | 27,1834 | 27,5795 | 24,7913 | 25,7418 |
| 25.10.2020 | 25,5833 | 25,5833 | 23,2231 | 25,0924 |
| 26.10.2020 | 24,9815 | 25,3299 | 23,7458 | 23,9201 |
| 27.10.2020 | 23,9993 | 24,3003 | 23,3657 | 23,3657 |
| 29.10.2020 | 23,128 | 25,0607 | 22,0192 | 23,8885 |
| 01.11.2020 | 23,9043 | 24,9497 | 23,9043 | 24,8231 |
| 02.11.2020 | 25,4884 | 26,1378 | 24,3953 | 25,2665 |
| 03.11.2020 | 25,7259 | 25,7418 | 25,0607 | 25,425 |
| 04.11.2020 | 25,5516 | 26,027 | 25,1874 | 25,9003 |
| 05.11.2020 | 25,9953 | 28,4822 | 25,9953 | 28,4822 |
| 08.11.2020 | 29,211 | 30,6366 | 27,9596 | 29,2269 |
| 09.11.2020 | 29,6546 | 29,6546 | 28,2289 | 28,2763 |
| 10.11.2020 | 28,514 | 30,9695 | 28,3081 | 30,1931 |
| 11.11.2020 | 30,1931 | 31,302 | 28,7357 | 29,2902 |
| 12.11.2020 | 29,306 | 29,7022 | 28,72 | 29,0368 |
| 15.11.2020 | 29,2584 | 29,2584 | 28,324 | 28,324 |
| 16.11.2020 | 28,324 | 28,324 | 27,0408 | 27,2467 |
| 17.11.2020 | 27,1675 | 28,3397 | 27,0408 | 27,9279 |
| 18.11.2020 | 28,0388 | 28,3397 | 27,1675 | 27,6586 |
| 19.11.2020 | 27,6586 | 30,0663 | 27,6586 | 29,4327 |
| 22.11.2020 | 29,4962 | 30,3357 | 28,4032 | 28,9735 |
| 23.11.2020 | 29,306 | 29,8129 | 28,7516 | 28,9102 |
| 24.11.2020 | 29,1319 | 29,6546 | 28,7516 | 28,8466 |
| 25.11.2020 | 28,9102 | 30,0189 | 28,9102 | 29,5912 |
| 26.11.2020 | 30,4149 | 32,5377 | 29,8922 | 32,4268 |
| 29.11.2020 | 32,4268 | 33,1238 | 30,4149 | 31,809 |
| 30.11.2020 | 32,4901 | 34,9771 | 32,3159 | 34,9771 |
| 01.12.2020 | 37,0524 | 38,4623 | 36,0544 | 38,4623 |
| 02.12.2020 | 40,3947 | 42,2958 | 38,383 | 38,9532 |
| 03.12.2020 | 38,8741 | 38,8741 | 35,896 | 36,8464 |
| 06.12.2020 | 36,8464 | 39,9592 | 35,1672 | 37,765 |
| 07.12.2020 | 38,3353 | 39,3809 | 37,4643 | 37,5593 |
| 08.12.2020 | 37,7018 | 37,9553 | 35,8168 | 36,2128 |
| 09.12.2020 | 36,7512 | 37,2582 | 35,8168 | 36,1653 |
| 10.12.2020 | 36,0386 | 39,6028 | 35,2463 | 38,177 |
| 13.12.2020 | 38,7947 | 39,4444 | 37,2267 | 37,3849 |
| 14.12.2020 | 38,0186 | 38,0186 | 36,6723 | 37,1157 |
| 15.12.2020 | 37,1157 | 38,3353 | 36,1177 | 36,7512 |
| 16.12.2020 | 36,9731 | 37,2267 | 36,4663 | 36,688 |
| 17.12.2020 | 36,7038 | 39,5553 | 36,4663 | 37,1474 |
| 20.12.2020 | 36,9097 | 38,5255 | 36,1971 | 37,8285 |
| 21.12.2020 | 37,9236 | 39,5868 | 37,9236 | 38,7947 |
| 22.12.2020 | 38,8741 | 39,3493 | 37,8602 | 38,0979 |
| 23.12.2020 | 38,1295 | 38,5098 | 37,1791 | 37,4959 |
| 24.12.2020 | 37,4959 | 38,8899 | 37,2267 | 37,7809 |
| 27.12.2020 | 38,1612 | 38,9532 | 37,9396 | 38,3514 |
| 28.12.2020 | 38,4938 | 38,779 | 37,6385 | 37,7018 |
| 29.12.2020 | 37,7018 | 41,4641 | 37,3533 | 40,3155 |
| 30.12.2020 | 40,3155 | 40,3552 | 38,6364 | 39,0007 |