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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 37,7732
KAPANIŞ 37,6982
En Düşük
DÜŞÜK 25,9365
En Yüksek
YÜKSEK 55,1667
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 39,1591 | 41,0285 | 39,1591 | 40,672 |
| 04.01.2021 | 40,1572 | 41,8205 | 39,0642 | 39,9196 |
| 05.01.2021 | 40,3947 | 40,8702 | 39,0959 | 39,5077 |
| 06.01.2021 | 39,5868 | 40,0385 | 38,7947 | 39,3335 |
| 07.01.2021 | 39,5868 | 40,0781 | 38,4147 | 39,5553 |
| 10.01.2021 | 39,8405 | 39,88 | 38,2563 | 38,9691 |
| 11.01.2021 | 38,9691 | 39,6028 | 38,0186 | 38,3198 |
| 12.01.2021 | 38,4464 | 38,6522 | 38,0186 | 38,2721 |
| 13.01.2021 | 38,3353 | 38,6522 | 37,2267 | 37,4483 |
| 14.01.2021 | 37,4009 | 39,5553 | 36,6723 | 37,8602 |
| 17.01.2021 | 37,6226 | 39,0325 | 37,2108 | 38,0186 |
| 18.01.2021 | 38,4147 | 40,672 | 38,0979 | 39,0959 |
| 19.01.2021 | 39,27 | 39,3017 | 38,3353 | 38,8107 |
| 20.01.2021 | 38,8899 | 42,6918 | 38,8107 | 42,6918 |
| 21.01.2021 | 43,5629 | 45,2661 | 41,0681 | 41,7017 |
| 24.01.2021 | 42,7711 | 43,2462 | 41,7413 | 41,7809 |
| 25.01.2021 | 41,9789 | 42,0977 | 39,88 | 40,3552 |
| 26.01.2021 | 40,5135 | 40,7511 | 36,5296 | 37,2267 |
| 27.01.2021 | 37,3692 | 38,7315 | 35,3415 | 38,6522 |
| 28.01.2021 | 37,6226 | 40,5135 | 37,2267 | 39,27 |
| 31.01.2021 | 39,2859 | 40,9889 | 38,8424 | 39,88 |
| 01.02.2021 | 40,1176 | 40,7907 | 39,2385 | 39,4286 |
| 02.02.2021 | 39,9196 | 40,3155 | 39,2385 | 39,6819 |
| 03.02.2021 | 39,8008 | 40,5928 | 39,5235 | 40,3155 |
| 04.02.2021 | 40,8304 | 40,9889 | 39,6424 | 39,8405 |
| 07.02.2021 | 40,0781 | 42,6126 | 39,4286 | 41,6225 |
| 08.02.2021 | 41,9789 | 42,3354 | 40,0385 | 40,3552 |
| 09.02.2021 | 40,4343 | 41,5037 | 40,1572 | 40,6324 |
| 10.02.2021 | 40,7117 | 42,1374 | 40,0385 | 41,7413 |
| 11.02.2021 | 41,9394 | 41,9789 | 40,7907 | 41,6225 |
| 14.02.2021 | 41,7809 | 45,7807 | 41,7017 | 45,7807 |
| 15.02.2021 | 48,1571 | 50,3353 | 45,9392 | 50,3353 |
| 16.02.2021 | 50,5331 | 54,137 | 46,7313 | 47,5234 |
| 17.02.2021 | 48,7114 | 52,2757 | 47,6817 | 52,2757 |
| 18.02.2021 | 54,2558 | 55,1667 | 50,2164 | 50,8103 |
| 21.02.2021 | 50,9686 | 52,7114 | 49,0282 | 49,4242 |
| 22.02.2021 | 49,464 | 50,0976 | 46,573 | 47,5628 |
| 23.02.2021 | 46,7708 | 51,0875 | 46,256 | 48,355 |
| 24.02.2021 | 51,4045 | 51,4045 | 44,7908 | 46,8105 |
| 25.02.2021 | 44,6719 | 50,1768 | 44,3552 | 50,0976 |
| 28.02.2021 | 50,2164 | 52,5924 | 50,1768 | 51,7211 |
| 01.03.2021 | 52,3153 | 52,5529 | 50,6914 | 51,8005 |
| 02.03.2021 | 53,1469 | 54,4143 | 50,8499 | 51,1271 |
| 03.03.2021 | 50,9292 | 51,048 | 49,1866 | 49,8995 |
| 04.03.2021 | 49,6618 | 51,8797 | 48,6322 | 51,0875 |
| 07.03.2021 | 51,3648 | 52,5924 | 50,2164 | 50,5331 |
| 08.03.2021 | 51,0875 | 51,642 | 50,4935 | 51,4837 |
| 09.03.2021 | 52,2757 | 53,8598 | 51,2064 | 51,9984 |
| 10.03.2021 | 52,1965 | 52,2757 | 50,731 | 50,731 |
| 11.03.2021 | 50,6914 | 51,8797 | 50,0976 | 50,4935 |
| 14.03.2021 | 50,5728 | 51,325 | 50,4935 | 50,6519 |
| 15.03.2021 | 51,0083 | 55,1271 | 50,6124 | 51,6817 |
| 16.03.2021 | 51,7211 | 52,0778 | 50,0976 | 50,0976 |
| 17.03.2021 | 50,1371 | 51,4045 | 49,7015 | 49,8202 |
| 18.03.2021 | 50,6124 | 50,8499 | 47,6025 | 49,7015 |
| 21.03.2021 | 46,5333 | 48,3154 | 44,7512 | 44,7512 |
| 22.03.2021 | 40,5928 | 47,5234 | 40,276 | 45,9392 |
| 23.03.2021 | 47,1274 | 48,9491 | 46,6519 | 48,5925 |
| 24.03.2021 | 48,5925 | 49,464 | 46,7313 | 46,7313 |
| 25.03.2021 | 47,9192 | 48,1965 | 44,4343 | 45,6222 |
| 28.03.2021 | 47,5234 | 50,1768 | 47,5234 | 48,2758 |
| 29.03.2021 | 47,951 | 48,3163 | 46,4891 | 48,0321 |
| 30.03.2021 | 48,0321 | 48,6412 | 47,22 | 47,6667 |
| 31.03.2021 | 47,6667 | 48,7223 | 47,3825 | 48,7223 |
| 01.04.2021 | 48,7629 | 49,4937 | 48,0727 | 48,6412 |
| 04.04.2021 | 48,6412 | 49,372 | 47,0984 | 48,4381 |
| 05.04.2021 | 48,4381 | 49,2909 | 48,0321 | 48,9254 |
| 06.04.2021 | 49,372 | 49,8998 | 47,5042 | 47,9913 |
| 07.04.2021 | 47,9913 | 48,6006 | 47,0984 | 47,0984 |
| 08.04.2021 | 47,3012 | 47,8697 | 45,3523 | 47,0577 |
| 11.04.2021 | 46,2863 | 46,9359 | 45,1494 | 45,1494 |
| 12.04.2021 | 44,7435 | 45,4741 | 42,7132 | 44,7028 |
| 13.04.2021 | 45,3118 | 46,5704 | 44,7435 | 45,5147 |
| 14.04.2021 | 45,8802 | 47,5856 | 44,6621 | 45,7988 |
| 15.04.2021 | 45,7988 | 46,2051 | 44,9869 | 45,7585 |
| 18.04.2021 | 44,9464 | 45,6773 | 42,7944 | 43,1193 |
| 19.04.2021 | 43,0787 | 45,6773 | 41,0079 | 44,175 |
| 20.04.2021 | 44,0938 | 44,0938 | 40,6019 | 42,2261 |
| 21.04.2021 | 41,089 | 43,4036 | 40,5857 | 42,5914 |
| 25.04.2021 | 42,0637 | 43,3629 | 41,9823 | 43,3629 |
| 26.04.2021 | 43,2411 | 44,1343 | 42,6321 | 43,038 |
| 27.04.2021 | 43,2411 | 44,6215 | 42,6727 | 44,3373 |
| 28.04.2021 | 44,4997 | 44,7839 | 43,8096 | 44,7028 |
| 29.04.2021 | 44,7028 | 46,6923 | 44,459 | 46,0021 |
| 02.05.2021 | 46,6517 | 47,0984 | 45,7988 | 46,814 |
| 03.05.2021 | 47,3419 | 47,423 | 44,9869 | 44,9869 |
| 04.05.2021 | 44,9869 | 45,4741 | 44,4997 | 45,0276 |
| 05.05.2021 | 45,0682 | 45,2711 | 43,9719 | 44,0124 |
| 06.05.2021 | 44,0938 | 44,459 | 43,4847 | 43,9313 |
| 09.05.2021 | 44,0532 | 45,9613 | 43,7689 | 45,8396 |
| 10.05.2021 | 43,9313 | 44,2967 | 42,7944 | 42,8756 |
| 11.05.2021 | 42,8756 | 43,4036 | 42,7944 | 43,1193 |
| 16.05.2021 | 43,2411 | 45,2711 | 42,8352 | 44,4997 |
| 17.05.2021 | 44,4997 | 45,3523 | 43,5253 | 43,8501 |
| 19.05.2021 | 43,7689 | 43,7689 | 42,8352 | 42,8352 |
| 20.05.2021 | 42,8352 | 43,4036 | 42,4696 | 42,6321 |
| 23.05.2021 | 42,6321 | 42,8352 | 41,9823 | 42,1042 |
| 24.05.2021 | 42,0637 | 42,3885 | 39,9686 | 40,3746 |
| 25.05.2021 | 40,4071 | 41,4139 | 38,5069 | 40,5857 |
| 26.05.2021 | 40,0336 | 40,5208 | 38,1983 | 39,8061 |
| 27.05.2021 | 39,6275 | 39,6275 | 38,4906 | 38,7017 |
| 30.05.2021 | 40,1147 | 40,3909 | 37,0777 | 37,37 |
| 31.05.2021 | 37,2239 | 37,7436 | 36,4443 | 36,9477 |
| 01.06.2021 | 36,8666 | 38,5069 | 36,4119 | 37,0777 |
| 02.06.2021 | 37,0938 | 39,5787 | 36,8504 | 38,9616 |
| 03.06.2021 | 38,5718 | 38,8318 | 37,565 | 37,565 |
| 06.06.2021 | 37,711 | 37,9872 | 37,3539 | 37,3539 |
| 07.06.2021 | 37,435 | 37,711 | 35,7298 | 37,0938 |
| 08.06.2021 | 37,1588 | 37,9546 | 36,8666 | 37,1102 |
| 09.06.2021 | 37,0938 | 37,9546 | 37,0938 | 37,4838 |
| 10.06.2021 | 37,4999 | 37,9221 | 37,1428 | 37,2725 |
| 13.06.2021 | 37,2725 | 37,6137 | 36,5418 | 36,623 |
| 14.06.2021 | 36,623 | 36,8666 | 35,4211 | 35,7459 |
| 15.06.2021 | 35,4211 | 36,2169 | 35,3237 | 35,3237 |
| 16.06.2021 | 35,3075 | 35,5186 | 34,5765 | 34,7878 |
| 17.06.2021 | 34,8689 | 36,3955 | 34,3005 | 34,8203 |
| 20.06.2021 | 34,7715 | 35,1614 | 33,8784 | 34,3005 |
| 21.06.2021 | 34,3493 | 36,5093 | 33,7971 | 35,08 |
| 22.06.2021 | 35,1775 | 35,9084 | 33,862 | 33,862 |
| 23.06.2021 | 34,1869 | 34,3493 | 33,4236 | 33,9431 |
| 24.06.2021 | 33,9431 | 35,2911 | 33,9431 | 34,1706 |
| 27.06.2021 | 34,2681 | 34,9176 | 33,2936 | 34,5117 |
| 28.06.2021 | 34,5117 | 34,8528 | 33,0499 | 33,5859 |
| 29.06.2021 | 34,0732 | 34,1057 | 32,6765 | 32,6927 |
| 30.06.2021 | 32,7089 | 33,6184 | 32,1242 | 33,6021 |
| 01.07.2021 | 33,6021 | 34,1869 | 33,1149 | 34,1869 |
| 04.07.2021 | 34,0081 | 34,9013 | 33,4397 | 34,1057 |
| 05.07.2021 | 34,2844 | 34,6416 | 33,521 | 33,521 |
| 06.07.2021 | 33,521 | 33,8294 | 32,7251 | 32,8226 |
| 07.07.2021 | 32,8387 | 33,2936 | 32,2054 | 32,2704 |
| 08.07.2021 | 32,2704 | 32,4654 | 31,8483 | 32,1405 |
| 11.07.2021 | 32,0431 | 32,2054 | 30,7927 | 30,825 |
| 12.07.2021 | 30,7927 | 30,7927 | 29,3958 | 29,7692 |
| 13.07.2021 | 29,7692 | 31,0362 | 29,5744 | 30,614 |
| 15.07.2021 | 30,7113 | 30,955 | 30,1916 | 30,5814 |
| 18.07.2021 | 30,5327 | 30,7927 | 30,0617 | 30,4839 |
| 25.07.2021 | 30,5003 | 31,1498 | 30,4028 | 30,614 |
| 26.07.2021 | 30,5164 | 30,7113 | 29,1684 | 30,1592 |
| 27.07.2021 | 30,1592 | 31,0362 | 29,7369 | 30,7763 |
| 28.07.2021 | 30,7927 | 31,7344 | 30,695 | 31,3285 |
| 29.07.2021 | 31,3285 | 31,361 | 30,76 | 31,1011 |
| 01.08.2021 | 31,1011 | 31,572 | 30,955 | 31,4909 |
| 02.08.2021 | 31,5071 | 31,5884 | 30,695 | 30,9225 |
| 03.08.2021 | 30,9225 | 31,1173 | 30,7927 | 30,9874 |
| 04.08.2021 | 30,7763 | 31,2635 | 30,5003 | 31,0847 |
| 05.08.2021 | 31,0847 | 31,4096 | 30,7763 | 30,9062 |
| 08.08.2021 | 30,9062 | 33,0175 | 30,9062 | 32,6602 |
| 09.08.2021 | 32,6115 | 32,644 | 31,5232 | 31,8969 |
| 10.08.2021 | 31,8969 | 32,2054 | 30,825 | 31,0847 |
| 11.08.2021 | 31,0847 | 31,5884 | 30,5327 | 30,6301 |
| 12.08.2021 | 30,6626 | 32,2218 | 30,3865 | 31,6697 |
| 15.08.2021 | 33,2936 | 33,2936 | 30,4189 | 30,8737 |
| 16.08.2021 | 30,8899 | 31,361 | 30,5003 | 31,0037 |
| 17.08.2021 | 31,1011 | 31,3447 | 30,5327 | 30,6463 |
| 18.08.2021 | 30,614 | 30,614 | 30,0455 | 30,3541 |
| 19.08.2021 | 30,1916 | 30,4352 | 29,2497 | 29,607 |
| 22.08.2021 | 29,607 | 30,1266 | 29,607 | 29,6882 |
| 23.08.2021 | 29,7043 | 29,9318 | 29,3634 | 29,3958 |
| 24.08.2021 | 29,3958 | 29,8829 | 28,7138 | 29,4445 |
| 25.08.2021 | 29,4445 | 29,7692 | 29,1523 | 29,3147 |
| 26.08.2021 | 29,2333 | 29,3958 | 27,9341 | 29,1523 |
| 30.08.2021 | 29,1523 | 29,6395 | 28,5187 | 28,5187 |
| 31.08.2021 | 28,6974 | 29,5744 | 28,6974 | 29,2333 |
| 01.09.2021 | 29,2497 | 29,7043 | 29,2333 | 29,2333 |
| 02.09.2021 | 29,2333 | 29,4445 | 28,9737 | 29,3471 |
| 05.09.2021 | 29,3795 | 31,3772 | 29,3471 | 30,3052 |
| 06.09.2021 | 30,5814 | 30,695 | 29,6231 | 29,6231 |
| 07.09.2021 | 29,607 | 29,607 | 28,4377 | 28,4377 |
| 08.09.2021 | 28,4214 | 28,6812 | 28,1939 | 28,4377 |
| 09.09.2021 | 28,4538 | 28,8437 | 28,259 | 28,3726 |
| 12.09.2021 | 28,3726 | 28,5839 | 28,0153 | 28,0153 |
| 13.09.2021 | 28,0966 | 28,7299 | 28,0479 | 28,064 |
| 14.09.2021 | 28,064 | 28,3402 | 27,4144 | 27,6094 |
| 15.09.2021 | 27,6254 | 27,9991 | 26,8784 | 26,9598 |
| 16.09.2021 | 26,976 | 27,5118 | 26,8136 | 27,2683 |
| 19.09.2021 | 27,2683 | 27,3657 | 26,0664 | 26,2289 |
| 20.09.2021 | 26,2289 | 27,4307 | 26,2289 | 26,5698 |
| 21.09.2021 | 26,9272 | 26,976 | 25,9365 | 26,2939 |
| 22.09.2021 | 26,2939 | 27,5769 | 26,1801 | 27,0571 |
| 23.09.2021 | 26,9434 | 27,3333 | 26,4726 | 26,9434 |
| 26.09.2021 | 27,0571 | 27,3983 | 26,6674 | 26,7974 |
| 27.09.2021 | 26,8136 | 27,7718 | 26,5698 | 27,1221 |
| 28.09.2021 | 27,1708 | 27,8528 | 26,4237 | 26,4237 |
| 29.09.2021 | 26,6837 | 27,6905 | 26,5213 | 27,447 |
| 30.09.2021 | 27,4957 | 28,3076 | 27,2032 | 27,447 |
| 03.10.2021 | 27,6905 | 29,948 | 27,6905 | 28,7625 |
| 04.10.2021 | 29,0547 | 29,1523 | 27,6094 | 27,7231 |
| 05.10.2021 | 27,7392 | 27,9017 | 26,8297 | 27,2683 |
| 06.10.2021 | 28,129 | 28,129 | 27,4144 | 27,4631 |
| 07.10.2021 | 27,4793 | 28,3564 | 27,4631 | 28,0803 |
| 10.10.2021 | 28,2103 | 28,5839 | 28,1453 | 28,3402 |
| 11.10.2021 | 28,324 | 29,4771 | 27,9829 | 27,9829 |
| 12.10.2021 | 27,9991 | 28,259 | 27,4793 | 27,5444 |
| 13.10.2021 | 27,5444 | 29,2333 | 27,3657 | 28,7949 |
| 14.10.2021 | 28,8111 | 30,6626 | 28,5839 | 30,6626 |
| 17.10.2021 | 30,7113 | 31,2149 | 29,7692 | 30,1592 |
| 18.10.2021 | 30,3052 | 31,2473 | 30,078 | 30,6789 |
| 19.10.2021 | 30,695 | 32,2866 | 30,3702 | 31,7507 |
| 20.10.2021 | 31,6697 | 32,384 | 30,5976 | 32,384 |
| 21.10.2021 | 32,3029 | 35,616 | 31,7832 | 35,616 |
| 24.10.2021 | 35,5673 | 37,2401 | 34,8365 | 35,7947 |
| 25.10.2021 | 36,0707 | 36,1357 | 35,5024 | 35,7622 |
| 26.10.2021 | 35,8434 | 35,9732 | 35,0313 | 35,3724 |
| 27.10.2021 | 35,8109 | 35,892 | 35,0639 | 35,3887 |
| 31.10.2021 | 35,7135 | 35,7135 | 34,5604 | 34,6902 |
| 01.11.2021 | 34,4305 | 34,6578 | 33,0175 | 33,1799 |
| 02.11.2021 | 33,0499 | 33,3261 | 30,5003 | 32,4977 |
| 03.11.2021 | 32,4977 | 33,0499 | 32,4167 | 32,5465 |
| 04.11.2021 | 32,4816 | 32,7251 | 31,9781 | 32,1892 |
| 07.11.2021 | 32,1892 | 33,992 | 31,8318 | 33,862 |
| 08.11.2021 | 34,4628 | 34,7553 | 33,7158 | 34,0244 |
| 09.11.2021 | 33,7808 | 34,3493 | 32,4816 | 33,6672 |
| 10.11.2021 | 33,2936 | 34,0407 | 32,92 | 33,0012 |
| 11.11.2021 | 32,6927 | 32,8714 | 32,3192 | 32,5465 |
| 14.11.2021 | 32,5465 | 34,0244 | 32,4816 | 34,0244 |
| 15.11.2021 | 33,8132 | 34,3493 | 33,0175 | 33,2936 |
| 16.11.2021 | 33,0012 | 33,4722 | 32,4816 | 33,1312 |
| 17.11.2021 | 32,8714 | 33,4397 | 32,5628 | 33,0499 |
| 18.11.2021 | 33,0338 | 34,3329 | 32,9526 | 33,8132 |
| 21.11.2021 | 33,8944 | 34,9013 | 33,8944 | 34,3817 |
| 22.11.2021 | 34,6902 | 35,2263 | 33,2449 | 34,0407 |
| 23.11.2021 | 34,0407 | 35,7298 | 34,0407 | 35,3075 |
| 24.11.2021 | 35,3399 | 35,7135 | 34,6092 | 34,8689 |
| 25.11.2021 | 34,5929 | 34,5929 | 33,2936 | 34,0244 |
| 28.11.2021 | 34,1381 | 35,5511 | 34,1381 | 35,2263 |
| 29.11.2021 | 34,9176 | 35,1775 | 34,1542 | 34,4467 |
| 30.11.2021 | 34,7553 | 37,3212 | 34,6902 | 36,834 |
| 01.12.2021 | 36,9803 | 38,8966 | 36,9803 | 37,5973 |
| 02.12.2021 | 37,8573 | 39,7898 | 37,4838 | 39,6762 |
| 05.12.2021 | 40,5696 | 40,9673 | 39,0591 | 39,8711 |
| 06.12.2021 | 40,4233 | 40,6019 | 38,5718 | 39,7249 |
| 07.12.2021 | 40,2446 | 40,2446 | 38,8642 | 39,3513 |
| 08.12.2021 | 39,3677 | 39,4327 | 37,7274 | 38,4906 |
| 09.12.2021 | 38,4906 | 38,9779 | 38,1821 | 38,6855 |
| 12.12.2021 | 38,6694 | 39,9522 | 38,4257 | 39,3513 |
| 13.12.2021 | 39,4814 | 40,0498 | 38,5718 | 39,3028 |
| 14.12.2021 | 39,4327 | 39,465 | 37,9385 | 38,3283 |
| 15.12.2021 | 38,5718 | 40,1633 | 38,1983 | 39,9522 |
| 16.12.2021 | 39,9522 | 43,038 | 36,7529 | 36,7529 |
| 19.12.2021 | 36,7366 | 38,9779 | 34,1218 | 36,2495 |
| 20.12.2021 | 38,0846 | 38,9779 | 35,4698 | 37,7924 |
| 21.12.2021 | 37,6299 | 41,0079 | 36,5579 | 38,4582 |
| 22.12.2021 | 39,4487 | 39,8711 | 37,7924 | 39,66 |
| 23.12.2021 | 39,7087 | 42,1854 | 39,7087 | 41,089 |
| 26.12.2021 | 41,0487 | 43,038 | 40,6425 | 42,9974 |
| 27.12.2021 | 43,1598 | 44,7435 | 42,8756 | 43,6471 |
| 28.12.2021 | 43,4036 | 44,581 | 41,211 | 41,211 |
| 29.12.2021 | 41,617 | 41,6576 | 40,0336 | 40,7237 |
| 30.12.2021 | 40,537 | 42,2261 | 40,4071 | 41,2516 |