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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 55,4687
KAPANIŞ 55,6138
En Düşük
DÜŞÜK 31,3447
En Yüksek
YÜKSEK 103,6884
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 40,9268 | 41,7794 | 40,6832 | 40,9673 |
| 03.01.2022 | 41,089 | 41,7388 | 40,6425 | 41,2921 |
| 04.01.2022 | 40,9268 | 41,4139 | 40,3584 | 40,8455 |
| 05.01.2022 | 40,3096 | 41,9419 | 39,8386 | 41,5357 |
| 06.01.2022 | 41,4139 | 41,7794 | 40,3909 | 40,5531 |
| 09.01.2022 | 40,5531 | 41,1705 | 39,9035 | 39,9522 |
| 10.01.2022 | 39,9522 | 40,3096 | 38,8154 | 39,0429 |
| 11.01.2022 | 39,0915 | 40,2771 | 39,0915 | 39,4001 |
| 12.01.2022 | 39,1402 | 39,8711 | 39,1079 | 39,8224 |
| 13.01.2022 | 39,8224 | 41,3328 | 39,3839 | 40,805 |
| 16.01.2022 | 40,9673 | 41,5765 | 40,7643 | 40,7643 |
| 17.01.2022 | 40,342 | 40,805 | 38,7342 | 38,7342 |
| 18.01.2022 | 38,247 | 39,319 | 38,1659 | 38,8805 |
| 19.01.2022 | 38,8805 | 40,1633 | 38,8805 | 40,1147 |
| 20.01.2022 | 40,2446 | 40,5531 | 39,53 | 39,8711 |
| 23.01.2022 | 39,3839 | 39,4814 | 37,9385 | 38,8318 |
| 24.01.2022 | 38,8318 | 38,8318 | 37,4674 | 38,4582 |
| 25.01.2022 | 38,247 | 39,0591 | 37,9872 | 38,2309 |
| 26.01.2022 | 37,4188 | 38,9455 | 37,4188 | 38,8805 |
| 27.01.2022 | 38,783 | 39,3839 | 38,3607 | 38,5556 |
| 30.01.2022 | 38,5556 | 39,3028 | 38,5556 | 39,1565 |
| 31.01.2022 | 39,2701 | 40,7643 | 39,2701 | 39,7087 |
| 01.02.2022 | 39,7087 | 39,9686 | 38,6207 | 38,7342 |
| 02.02.2022 | 38,4582 | 39,0103 | 36,8828 | 38,0358 |
| 03.02.2022 | 38,0358 | 38,6043 | 37,8247 | 38,4094 |
| 06.02.2022 | 38,3607 | 38,8805 | 37,8897 | 38,8642 |
| 07.02.2022 | 38,8318 | 39,3839 | 38,0522 | 38,3769 |
| 08.02.2022 | 38,3769 | 38,9779 | 37,9709 | 38,247 |
| 09.02.2022 | 38,2309 | 38,3283 | 37,6624 | 38,247 |
| 10.02.2022 | 37,8897 | 38,1659 | 37,5973 | 37,646 |
| 13.02.2022 | 36,5906 | 37,3539 | 34,7878 | 34,8365 |
| 14.02.2022 | 34,8365 | 36,0384 | 34,7553 | 35,6484 |
| 15.02.2022 | 35,6484 | 36,1195 | 35,6484 | 36,0707 |
| 16.02.2022 | 36,0384 | 36,1357 | 35,3887 | 36,0221 |
| 17.02.2022 | 36,0221 | 36,8666 | 35,6484 | 36,6554 |
| 20.02.2022 | 36,6554 | 36,7529 | 35,2099 | 36,7203 |
| 21.02.2022 | 35,892 | 35,892 | 34,1057 | 35,8109 |
| 22.02.2022 | 35,8109 | 36,087 | 35,3237 | 35,3237 |
| 23.02.2022 | 31,7994 | 35,275 | 31,7994 | 31,7994 |
| 24.02.2022 | 31,7832 | 34,9664 | 31,3447 | 34,1218 |
| 27.02.2022 | 34,0894 | 34,1057 | 32,7902 | 34,1057 |
| 28.02.2022 | 34,0244 | 34,4954 | 32,7577 | 32,8714 |
| 01.03.2022 | 32,8875 | 34,0732 | 32,5628 | 33,3747 |
| 02.03.2022 | 33,6996 | 34,3005 | 33,6672 | 34,1057 |
| 03.03.2022 | 33,6184 | 34,2844 | 33,4722 | 33,4722 |
| 06.03.2022 | 33,4722 | 33,7322 | 32,8875 | 32,8875 |
| 07.03.2022 | 32,9688 | 33,2773 | 32,644 | 32,92 |
| 08.03.2022 | 33,1149 | 35,7298 | 32,9362 | 33,8784 |
| 09.03.2022 | 34,3493 | 34,3493 | 33,5373 | 33,992 |
| 10.03.2022 | 33,992 | 35,7298 | 33,7808 | 35,4049 |
| 13.03.2022 | 35,9571 | 37,2239 | 35,9571 | 36,8666 |
| 14.03.2022 | 36,8666 | 36,8666 | 35,5024 | 36,2332 |
| 15.03.2022 | 36,2332 | 38,0035 | 36,0546 | 38,0035 |
| 16.03.2022 | 38,2145 | 38,9779 | 37,9221 | 38,1333 |
| 17.03.2022 | 38,1495 | 39,595 | 37,4025 | 38,7505 |
| 20.03.2022 | 38,7505 | 39,3839 | 38,7505 | 39,3513 |
| 21.03.2022 | 39,4164 | 39,9522 | 38,9779 | 39,3839 |
| 22.03.2022 | 39,6275 | 39,6275 | 38,6531 | 39,0265 |
| 23.03.2022 | 39,0591 | 39,7898 | 38,6855 | 39,5464 |
| 24.03.2022 | 39,7898 | 39,8061 | 38,8154 | 39,189 |
| 27.03.2022 | 40,5405 | 41,1354 | 39,6056 | 39,8606 |
| 28.03.2022 | 39,8775 | 40,7954 | 39,2826 | 40,1155 |
| 29.03.2022 | 40,1155 | 40,5405 | 38,2627 | 39,9285 |
| 30.03.2022 | 39,9455 | 39,9455 | 39,0105 | 39,0956 |
| 31.03.2022 | 39,0956 | 39,2996 | 37,8886 | 38,6706 |
| 03.04.2022 | 38,6706 | 39,5205 | 38,4158 | 38,9258 |
| 04.04.2022 | 38,9258 | 39,3676 | 38,6197 | 38,9085 |
| 05.04.2022 | 38,8575 | 39,0956 | 38,2627 | 38,2627 |
| 06.04.2022 | 38,2627 | 39,4356 | 38,2457 | 39,2146 |
| 07.04.2022 | 39,2146 | 40,0305 | 39,0276 | 39,2486 |
| 10.04.2022 | 39,2656 | 41,3054 | 39,2656 | 40,2686 |
| 11.04.2022 | 40,3704 | 41,9003 | 39,3336 | 41,7133 |
| 12.04.2022 | 41,9852 | 44,1526 | 41,5093 | 41,7983 |
| 13.04.2022 | 41,7983 | 43,1326 | 41,5603 | 41,6793 |
| 14.04.2022 | 41,6793 | 41,9683 | 41,2884 | 41,2884 |
| 17.04.2022 | 41,3564 | 42,4612 | 41,3564 | 41,5093 |
| 18.04.2022 | 41,5943 | 41,9172 | 40,8805 | 41,4074 |
| 19.04.2022 | 41,4074 | 42,0702 | 40,4554 | 41,4584 |
| 20.04.2022 | 41,4753 | 42,3254 | 41,4753 | 42,0363 |
| 21.04.2022 | 42,0363 | 43,9401 | 40,7104 | 41,2204 |
| 24.04.2022 | 40,7954 | 41,1014 | 39,5205 | 39,9285 |
| 25.04.2022 | 39,9455 | 41,1354 | 39,1296 | 40,6424 |
| 26.04.2022 | 40,6084 | 41,1864 | 39,1806 | 40,4894 |
| 27.04.2022 | 40,4554 | 40,7785 | 39,5376 | 40,1665 |
| 28.04.2022 | 40,3874 | 40,7104 | 39,9455 | 40,4554 |
| 04.05.2022 | 40,8295 | 42,3254 | 40,5405 | 41,9852 |
| 05.05.2022 | 41,6283 | 41,9172 | 40,7954 | 40,7954 |
| 08.05.2022 | 40,8805 | 41,6283 | 40,6594 | 41,2713 |
| 09.05.2022 | 41,4753 | 42,0873 | 40,8464 | 41,4584 |
| 10.05.2022 | 41,7133 | 43,3452 | 41,4753 | 42,1723 |
| 11.05.2022 | 42,3082 | 42,7077 | 41,1354 | 42,1552 |
| 12.05.2022 | 42,4782 | 43,9825 | 42,0702 | 43,9825 |
| 15.05.2022 | 44,28 | 47,5946 | 44,28 | 46,1498 |
| 16.05.2022 | 46,3198 | 48,8694 | 44,62 | 45,0024 |
| 17.05.2022 | 45,0024 | 46,9147 | 44,195 | 45,1299 |
| 19.05.2022 | 45,1299 | 45,3 | 43,1751 | 43,7276 |
| 22.05.2022 | 43,9825 | 46,1498 | 42,4952 | 46,1498 |
| 23.05.2022 | 46,1498 | 46,6598 | 44,7475 | 45,3424 |
| 24.05.2022 | 44,9174 | 46,4047 | 44,9174 | 45,9798 |
| 25.05.2022 | 45,9798 | 47,3821 | 45,3424 | 47,3821 |
| 26.05.2022 | 47,5096 | 47,8921 | 45,9373 | 46,2773 |
| 29.05.2022 | 46,4473 | 47,9346 | 46,3622 | 47,5946 |
| 30.05.2022 | 47,5946 | 50,1018 | 45,4698 | 50,1018 |
| 31.05.2022 | 49,8042 | 51,9717 | 49,0395 | 51,9717 |
| 01.06.2022 | 51,7167 | 52,6942 | 50,8242 | 51,6743 |
| 02.06.2022 | 51,6743 | 52,524 | 50,187 | 51,5467 |
| 05.06.2022 | 51,5892 | 53,5439 | 50,6968 | 53,4589 |
| 06.06.2022 | 53,4589 | 54,7763 | 52,9066 | 53,5439 |
| 07.06.2022 | 53,799 | 53,799 | 48,4445 | 48,4445 |
| 08.06.2022 | 48,4445 | 51,3342 | 48,4445 | 48,7421 |
| 09.06.2022 | 48,7421 | 51,7167 | 48,4019 | 50,5268 |
| 12.06.2022 | 50,1018 | 51,4618 | 48,3596 | 48,3596 |
| 13.06.2022 | 48,1471 | 48,997 | 47,5946 | 48,1895 |
| 14.06.2022 | 48,1895 | 49,1244 | 47,5096 | 49,1244 |
| 15.06.2022 | 49,2944 | 50,1018 | 48,0196 | 48,2747 |
| 16.06.2022 | 49,2944 | 49,3368 | 48,0196 | 49,082 |
| 19.06.2022 | 49,2944 | 50,9517 | 49,082 | 50,1018 |
| 20.06.2022 | 50,2718 | 51,6316 | 50,0168 | 50,3143 |
| 21.06.2022 | 50,4843 | 50,5268 | 49,7619 | 49,8894 |
| 22.06.2022 | 49,8894 | 50,9943 | 49,8894 | 50,3993 |
| 23.06.2022 | 50,5693 | 52,7364 | 49,7195 | 51,2492 |
| 26.06.2022 | 50,9943 | 51,1642 | 49,8469 | 50,8668 |
| 27.06.2022 | 50,9517 | 52,2691 | 49,7195 | 51,8441 |
| 28.06.2022 | 51,8441 | 52,0992 | 49,2944 | 49,2944 |
| 29.06.2022 | 49,2944 | 49,7195 | 47,2122 | 49,2944 |
| 30.06.2022 | 48,4445 | 49,2521 | 46,9572 | 48,1471 |
| 03.07.2022 | 48,1895 | 49,507 | 47,6371 | 48,0196 |
| 04.07.2022 | 48,0196 | 48,7845 | 46,4897 | 46,7448 |
| 05.07.2022 | 46,7448 | 48,3596 | 46,1923 | 47,7221 |
| 06.07.2022 | 48,4445 | 48,657 | 47,6797 | 47,8496 |
| 07.07.2022 | 48,4019 | 50,3568 | 47,3821 | 50,1444 |
| 12.07.2022 | 49,1244 | 50,9517 | 49,1244 | 49,8042 |
| 13.07.2022 | 49,932 | 52,5666 | 49,3368 | 50,5268 |
| 17.07.2022 | 50,6968 | 52,3114 | 50,1444 | 51,8016 |
| 18.07.2022 | 52,3541 | 52,4392 | 49,7619 | 51,5892 |
| 19.07.2022 | 52,0566 | 52,0566 | 50,8668 | 51,8016 |
| 20.07.2022 | 51,8016 | 52,0566 | 50,2718 | 50,4418 |
| 21.07.2022 | 50,3993 | 50,7817 | 49,677 | 50,2718 |
| 24.07.2022 | 50,2718 | 50,7393 | 50,0168 | 50,0594 |
| 25.07.2022 | 50,1444 | 50,5268 | 49,6344 | 50,2294 |
| 26.07.2022 | 50,2294 | 51,2068 | 49,2944 | 49,6344 |
| 27.07.2022 | 49,7195 | 50,3143 | 48,7845 | 48,8694 |
| 28.07.2022 | 49,167 | 50,0168 | 48,8694 | 49,677 |
| 31.07.2022 | 49,677 | 53,8839 | 48,3171 | 53,3741 |
| 01.08.2022 | 53,4589 | 57,751 | 53,289 | 57,3685 |
| 02.08.2022 | 58,601 | 58,7284 | 55,7962 | 55,8387 |
| 03.08.2022 | 55,8387 | 59,3658 | 55,7962 | 58,3884 |
| 04.08.2022 | 58,5584 | 60,3431 | 57,4961 | 58,8559 |
| 07.08.2022 | 59,4934 | 64,7203 | 57,8359 | 64,7203 |
| 08.08.2022 | 64,2952 | 67,44 | 62,808 | 64,2103 |
| 09.08.2022 | 64,2103 | 68,2048 | 62,8929 | 67,4823 |
| 10.08.2022 | 67,4823 | 69,3948 | 65,5276 | 67,865 |
| 11.08.2022 | 68,0774 | 69,2672 | 64,8902 | 65,8677 |
| 14.08.2022 | 66,3775 | 67,7799 | 64,5927 | 66,2925 |
| 15.08.2022 | 66,2925 | 67,9922 | 63,7429 | 64,8478 |
| 16.08.2022 | 65,4852 | 67,1 | 65,1451 | 65,5276 |
| 17.08.2022 | 66,2925 | 69,9471 | 66,2925 | 68,7573 |
| 18.08.2022 | 68,9697 | 72,5819 | 68,8423 | 71,3919 |
| 21.08.2022 | 71,3919 | 72,6669 | 67,1849 | 67,355 |
| 22.08.2022 | 67,9498 | 68,5872 | 65,0602 | 65,4002 |
| 23.08.2022 | 65,6551 | 65,6976 | 62,6804 | 64,0827 |
| 24.08.2022 | 65,6126 | 65,6126 | 63,488 | 63,7004 |
| 25.08.2022 | 64,5502 | 64,5502 | 63,1479 | 63,488 |
| 28.08.2022 | 63,6577 | 66,2925 | 63,0205 | 64,9752 |
| 30.08.2022 | 65,0176 | 66,2076 | 63,9129 | 64,5927 |
| 31.08.2022 | 64,3378 | 65,3152 | 62,3406 | 63,233 |
| 01.09.2022 | 63,3178 | 65,5276 | 62,8929 | 63,9555 |
| 04.09.2022 | 64,5502 | 65,4002 | 63,5303 | 64,1252 |
| 05.09.2022 | 64,2952 | 66,9724 | 63,9978 | 65,6126 |
| 06.09.2022 | 65,9527 | 66,5899 | 63,7429 | 63,7429 |
| 07.09.2022 | 63,9978 | 65,6126 | 63,1053 | 63,6577 |
| 08.09.2022 | 63,7429 | 65,2302 | 63,3178 | 63,8278 |
| 11.09.2022 | 64,1678 | 68,6723 | 64,1678 | 67,9074 |
| 12.09.2022 | 68,7573 | 71,3495 | 63,5303 | 63,5303 |
| 13.09.2022 | 63,5728 | 65,4427 | 61,4056 | 64,1678 |
| 14.09.2022 | 64,3378 | 66,0375 | 62,8929 | 63,3178 |
| 15.09.2022 | 63,3178 | 63,8703 | 60,2582 | 61,3206 |
| 18.09.2022 | 61,0656 | 61,4481 | 57,1985 | 57,1985 |
| 19.09.2022 | 57,5811 | 59,026 | 57,411 | 58,1334 |
| 20.09.2022 | 58,1334 | 59,4934 | 57,8785 | 58,2184 |
| 21.09.2022 | 58,3884 | 59,4083 | 58,2609 | 59,2382 |
| 22.09.2022 | 59,2382 | 59,7058 | 58,516 | 59,1958 |
| 25.09.2022 | 59,1958 | 60,1306 | 58,4734 | 58,601 |
| 26.09.2022 | 59,0684 | 59,8333 | 58,3884 | 58,7284 |
| 27.09.2022 | 58,6433 | 59,0684 | 57,2836 | 58,2609 |
| 28.09.2022 | 57,7935 | 58,8135 | 56,2211 | 56,5612 |
| 29.09.2022 | 57,411 | 58,0485 | 56,4336 | 57,0286 |
| 02.10.2022 | 57,411 | 60,0882 | 57,411 | 60,0033 |
| 03.10.2022 | 60,4283 | 60,9807 | 59,4934 | 60,2157 |
| 04.10.2022 | 61,1505 | 63,5728 | 60,3431 | 63,5728 |
| 05.10.2022 | 64,5927 | 67,44 | 63,7429 | 66,2925 |
| 06.10.2022 | 66,2076 | 67,9074 | 64,5927 | 67,5248 |
| 09.10.2022 | 67,5248 | 67,9498 | 65,9527 | 66,5899 |
| 10.10.2022 | 66,5475 | 66,8875 | 63,233 | 63,2754 |
| 11.10.2022 | 63,2754 | 63,6153 | 61,1081 | 61,4056 |
| 12.10.2022 | 61,9156 | 62,213 | 60,9807 | 61,5332 |
| 13.10.2022 | 61,7455 | 64,5927 | 61,7455 | 64,3378 |
| 16.10.2022 | 64,6353 | 66,9724 | 64,2528 | 65,4427 |
| 17.10.2022 | 65,4852 | 66,6326 | 64,4228 | 66,5049 |
| 18.10.2022 | 67,3124 | 67,8224 | 65,1027 | 65,3152 |
| 19.10.2022 | 65,57 | 68,7147 | 65,3577 | 68,7147 |
| 20.10.2022 | 68,8847 | 70,7546 | 67,1425 | 69,6921 |
| 23.10.2022 | 69,6921 | 71,8595 | 68,8423 | 70,8821 |
| 24.10.2022 | 71,562 | 72,4117 | 69,2672 | 70,2872 |
| 25.10.2022 | 70,2872 | 73,2192 | 69,9471 | 70,1171 |
| 26.10.2022 | 70,3296 | 71,7319 | 68,5022 | 69,1398 |
| 27.10.2022 | 69,6921 | 74,834 | 69,1822 | 73,9416 |
| 30.10.2022 | 73,9416 | 77,214 | 72,6669 | 74,4091 |
| 31.10.2022 | 74,919 | 77,3412 | 74,1541 | 74,9616 |
| 01.11.2022 | 76,279 | 82,3982 | 75,3016 | 80,9958 |
| 02.11.2022 | 80,8684 | 87,3702 | 77,3412 | 84,1406 |
| 03.11.2022 | 84,0981 | 86,6902 | 81,7607 | 82,2707 |
| 06.11.2022 | 82,4408 | 83,2906 | 78,4037 | 79,3385 |
| 07.11.2022 | 79,5086 | 79,5086 | 76,4914 | 76,9163 |
| 08.11.2022 | 76,9588 | 79,6785 | 76,2364 | 77,3412 |
| 09.11.2022 | 77,3412 | 78,4037 | 74,3666 | 77,2987 |
| 10.11.2022 | 77,3837 | 80,4434 | 76,3639 | 79,6785 |
| 13.11.2022 | 79,6785 | 80,231 | 78,3186 | 80,1886 |
| 14.11.2022 | 80,4434 | 80,6135 | 77,3412 | 77,6387 |
| 15.11.2022 | 77,6387 | 77,7663 | 73,6018 | 75,7265 |
| 16.11.2022 | 75,9389 | 75,9389 | 72,0294 | 73,5167 |
| 17.11.2022 | 73,5167 | 75,5141 | 72,4968 | 74,4942 |
| 20.11.2022 | 74,7492 | 77,8087 | 71,5195 | 76,7889 |
| 21.11.2022 | 76,8313 | 79,7211 | 75,6841 | 79,2536 |
| 22.11.2022 | 80,7409 | 84,1406 | 79,551 | 80,9958 |
| 23.11.2022 | 81,0384 | 81,421 | 77,0014 | 81,3359 |
| 24.11.2022 | 81,3359 | 87,1152 | 80,5284 | 83,9281 |
| 27.11.2022 | 83,9705 | 86,6902 | 81,3359 | 83,1207 |
| 28.11.2022 | 83,1207 | 84,4805 | 79,1686 | 84,4379 |
| 29.11.2022 | 84,863 | 85,4154 | 82,4832 | 85,4154 |
| 30.11.2022 | 86,0953 | 91,4498 | 86,0953 | 90,9397 |
| 01.12.2022 | 91,3647 | 94,0844 | 88,39 | 91,9597 |
| 04.12.2022 | 92,4697 | 94,2544 | 87,0302 | 88,9 |
| 05.12.2022 | 88,9 | 89,2401 | 86,6902 | 86,7752 |
| 06.12.2022 | 86,8603 | 87,1152 | 81,2933 | 83,2906 |
| 07.12.2022 | 83,2906 | 84,863 | 79,3385 | 84,1406 |
| 08.12.2022 | 84,4379 | 86,6902 | 83,4606 | 86,6902 |
| 11.12.2022 | 86,6902 | 89,155 | 82,4408 | 87,0302 |
| 12.12.2022 | 87,0302 | 95,6992 | 84,1406 | 93,4895 |
| 13.12.2022 | 91,7896 | 95,5292 | 90,5148 | 91,7896 |
| 14.12.2022 | 91,8747 | 94,0844 | 88,39 | 91,0247 |
| 15.12.2022 | 90,8549 | 94,0844 | 89,325 | 93,1496 |
| 18.12.2022 | 93,5745 | 94,3393 | 89,6649 | 91,4498 |
| 19.12.2022 | 91,8747 | 96,8891 | 90,8549 | 91,9597 |
| 20.12.2022 | 91,9597 | 95,1894 | 91,0247 | 93,2346 |
| 21.12.2022 | 93,2346 | 95,1894 | 91,4498 | 94,3393 |
| 22.12.2022 | 94,4244 | 98,164 | 91,3647 | 96,9741 |
| 25.12.2022 | 96,9741 | 103,6033 | 96,9741 | 101,8186 |
| 26.12.2022 | 101,8186 | 102,4134 | 98,589 | 102,3286 |
| 27.12.2022 | 102,5835 | 102,7534 | 98,2489 | 102,4134 |
| 28.12.2022 | 102,7534 | 102,7534 | 99,4387 | 101,5636 |
| 29.12.2022 | 102,6684 | 103,6884 | 97,824 | 100,5436 |