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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 176,487
KAPANIŞ 175,848
En Düşük
DÜŞÜK 73,9416
En Yüksek
YÜKSEK 374,3044
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 100,9687 | 105,4731 | 100,7137 | 104,5383 |
| 02.01.2023 | 105,3881 | 107,088 | 99,7788 | 101,0536 |
| 03.01.2023 | 101,1385 | 104,6233 | 96,8891 | 96,8891 |
| 04.01.2023 | 97,229 | 102,7534 | 90,1749 | 93,9145 |
| 05.01.2023 | 93,9145 | 97,229 | 88,73 | 96,6341 |
| 08.01.2023 | 96,719 | 99,7788 | 89,8349 | 90,8549 |
| 09.01.2023 | 90,8549 | 91,9597 | 86,8603 | 86,8603 |
| 10.01.2023 | 86,8603 | 88,815 | 81,8457 | 82,8656 |
| 11.01.2023 | 82,8656 | 86,7752 | 79,3385 | 86,4353 |
| 12.01.2023 | 86,4353 | 86,9453 | 84,0556 | 84,9904 |
| 15.01.2023 | 85,0755 | 89,2401 | 84,3105 | 88,2201 |
| 16.01.2023 | 88,39 | 92,6395 | 88,3051 | 89,155 |
| 17.01.2023 | 90,0898 | 92,2995 | 88,815 | 90,7699 |
| 18.01.2023 | 91,1947 | 95,7842 | 90,9397 | 90,9397 |
| 19.01.2023 | 93,4895 | 94,7644 | 88,6449 | 89,7499 |
| 22.01.2023 | 89,7499 | 90,7699 | 87,0302 | 87,7951 |
| 23.01.2023 | 86,0104 | 88,39 | 84,183 | 84,6505 |
| 24.01.2023 | 84,6928 | 88,39 | 80,401 | 83,1207 |
| 25.01.2023 | 83,1207 | 84,1406 | 81,2507 | 81,2507 |
| 26.01.2023 | 81,2507 | 81,5908 | 77,5114 | 80,401 |
| 29.01.2023 | 80,4434 | 81,4633 | 77,3412 | 80,4859 |
| 30.01.2023 | 80,4859 | 81,6335 | 76,4914 | 77,7663 |
| 31.01.2023 | 85,5004 | 85,5004 | 81,2507 | 85,5004 |
| 01.02.2023 | 88,39 | 89,2401 | 76,9588 | 77,8087 |
| 02.02.2023 | 77,8087 | 80,6984 | 73,9416 | 80,1886 |
| 05.02.2023 | 83,4182 | 88,135 | 83,4182 | 88,135 |
| 06.02.2023 | 90,8549 | 96,8891 | 88,3051 | 96,8891 |
| 14.02.2023 | 106,5779 | 106,5779 | 106,5779 | 106,5779 |
| 15.02.2023 | 117,2019 | 117,2019 | 117,2019 | 117,2019 |
| 16.02.2023 | 128,8455 | 128,8455 | 123,8311 | 128,8455 |
| 19.02.2023 | 141,5092 | 141,679 | 134,6248 | 141,679 |
| 20.02.2023 | 148,7333 | 155,7874 | 148,7333 | 155,7874 |
| 21.02.2023 | 169,9807 | 170,8308 | 140,2341 | 140,2341 |
| 22.02.2023 | 129,1854 | 130,8002 | 126,2108 | 126,2108 |
| 23.02.2023 | 118,1367 | 138,7894 | 118,1367 | 138,7894 |
| 26.02.2023 | 139,9269 | 152,6078 | 138,5277 | 149,7218 |
| 27.02.2023 | 145,6989 | 157,8551 | 135,0294 | 144,8243 |
| 28.02.2023 | 145,1742 | 151,9082 | 140,3641 | 141,4137 |
| 01.03.2023 | 141,4137 | 143,9498 | 131,2689 | 131,2689 |
| 02.03.2023 | 131,2689 | 138,4403 | 128,208 | 134,2424 |
| 05.03.2023 | 134,6797 | 138,2652 | 132,056 | 133,1054 |
| 06.03.2023 | 133,2804 | 135,8165 | 127,1586 | 128,8202 |
| 07.03.2023 | 129,17 | 133,8051 | 125,9342 | 126,284 |
| 08.03.2023 | 129,4324 | 138,8775 | 126,459 | 138,8775 |
| 09.03.2023 | 140,8014 | 148,2351 | 132,1435 | 133,3677 |
| 12.03.2023 | 133,3677 | 141,1513 | 128,1205 | 136,7786 |
| 13.03.2023 | 138,1778 | 143,4251 | 135,1169 | 135,2043 |
| 14.03.2023 | 135,5541 | 137,828 | 128,9952 | 129,8696 |
| 15.03.2023 | 130,3068 | 137,2158 | 127,6833 | 131,4438 |
| 16.03.2023 | 133,1929 | 139,0524 | 130,3944 | 131,8812 |
| 19.03.2023 | 131,8812 | 137,7406 | 126,8962 | 126,9836 |
| 20.03.2023 | 127,246 | 128,3828 | 120,9492 | 122,436 |
| 21.03.2023 | 122,436 | 128,5579 | 122,1736 | 126,284 |
| 22.03.2023 | 126,284 | 138,8775 | 125,9342 | 131,3564 |
| 23.03.2023 | 131,3564 | 135,7291 | 127,6833 | 128,9952 |
| 26.03.2023 | 129,17 | 131,094 | 125,0598 | 129,3449 |
| 27.03.2023 | 128,5579 | 131,2689 | 121,9988 | 121,9988 |
| 28.03.2023 | 121,9988 | 121,9988 | 117,626 | 121,5616 |
| 29.03.2023 | 121,5616 | 124,6224 | 118,5006 | 118,5006 |
| 30.03.2023 | 118,9379 | 119,3751 | 115,7895 | 118,2383 |
| 02.04.2023 | 118,2383 | 120,5996 | 112,816 | 117,0139 |
| 03.04.2023 | 117,0139 | 121,3866 | 116,4016 | 117,976 |
| 04.04.2023 | 118,2383 | 122,436 | 117,8884 | 117,8884 |
| 05.04.2023 | 117,8884 | 120,687 | 116,4891 | 116,9264 |
| 06.04.2023 | 117,1887 | 119,8124 | 116,7515 | 118,6755 |
| 09.04.2023 | 119,6375 | 123,6604 | 117,8884 | 122,5234 |
| 10.04.2023 | 122,5234 | 133,3677 | 122,5234 | 126,3715 |
| 11.04.2023 | 126,284 | 130,3944 | 123,9227 | 125,0598 |
| 12.04.2023 | 126,3715 | 130,2195 | 124,8847 | 129,3449 |
| 13.04.2023 | 129,4324 | 130,5692 | 125,9342 | 126,0216 |
| 16.04.2023 | 126,8088 | 127,5085 | 122,436 | 122,436 |
| 17.04.2023 | 122,8733 | 125,4095 | 121,1241 | 122,7859 |
| 18.04.2023 | 122,8733 | 124,7099 | 119,8124 | 120,0747 |
| 19.04.2023 | 120,2497 | 124,2725 | 117,8884 | 124,2725 |
| 23.04.2023 | 124,9722 | 128,4703 | 122,1736 | 122,9608 |
| 24.04.2023 | 122,9608 | 125,0598 | 120,1624 | 120,5121 |
| 25.04.2023 | 120,5121 | 121,9988 | 113,6906 | 113,6906 |
| 26.04.2023 | 114,3902 | 116,7515 | 112,9035 | 113,2534 |
| 27.04.2023 | 116,3142 | 116,3142 | 108,9681 | 112,9035 |
| 01.05.2023 | 113,4283 | 116,3142 | 105,295 | 106,6943 |
| 02.05.2023 | 106,6943 | 106,6943 | 98,3861 | 102,4965 |
| 03.05.2023 | 103,1086 | 106,6068 | 98,9108 | 103,8958 |
| 04.05.2023 | 103,8958 | 103,8958 | 100,7474 | 103,1962 |
| 07.05.2023 | 103,1962 | 104,2455 | 100,2226 | 103,6334 |
| 08.05.2023 | 103,8082 | 104,8577 | 100,3975 | 101,9717 |
| 09.05.2023 | 102,3215 | 108,1811 | 100,1352 | 106,6943 |
| 10.05.2023 | 105,2074 | 110,9796 | 100,1352 | 107,1315 |
| 11.05.2023 | 107,1315 | 107,1315 | 101,0973 | 102,3215 |
| 14.05.2023 | 101,1846 | 103,8958 | 92,2644 | 94,5382 |
| 15.05.2023 | 96,1998 | 101,447 | 95,5875 | 101,0097 |
| 16.05.2023 | 100,7474 | 104,2455 | 96,1998 | 101,6219 |
| 17.05.2023 | 101,6219 | 102,6713 | 97,599 | 97,9488 |
| 21.05.2023 | 98,9108 | 100,6599 | 96,1998 | 97,2492 |
| 22.05.2023 | 97,8613 | 98,2112 | 94,0134 | 94,888 |
| 23.05.2023 | 94,888 | 96,7244 | 92,7889 | 94,7131 |
| 24.05.2023 | 94,7131 | 96,3746 | 92,7016 | 93,4013 |
| 25.05.2023 | 93,8385 | 97,9488 | 93,4886 | 96,7244 |
| 28.05.2023 | 98,8234 | 106,3445 | 98,8234 | 106,3445 |
| 29.05.2023 | 109,3179 | 116,9264 | 108,7931 | 116,9264 |
| 30.05.2023 | 121,8238 | 125,7593 | 110,9796 | 110,9796 |
| 31.05.2023 | 111,9415 | 118,7629 | 111,9415 | 113,4283 |
| 01.06.2023 | 114,1279 | 116,3142 | 112,816 | 113,9529 |
| 04.06.2023 | 116,2267 | 117,3636 | 113,0785 | 113,8654 |
| 05.06.2023 | 113,9529 | 114,3028 | 110,6298 | 111,5916 |
| 06.06.2023 | 111,6792 | 116,664 | 111,6792 | 112,9035 |
| 07.06.2023 | 112,5537 | 116,4891 | 110,6298 | 113,5158 |
| 08.06.2023 | 113,6906 | 122,436 | 112,7286 | 117,3636 |
| 11.06.2023 | 117,626 | 120,2497 | 115,0024 | 115,0024 |
| 12.06.2023 | 115,4397 | 115,9644 | 110,1049 | 110,5423 |
| 13.06.2023 | 110,6298 | 111,6792 | 107,219 | 108,4434 |
| 14.06.2023 | 108,6183 | 110,8046 | 108,3559 | 109,1429 |
| 15.06.2023 | 109,4927 | 119,9872 | 109,1429 | 114,2154 |
| 18.06.2023 | 114,1279 | 114,1279 | 106,9566 | 107,0441 |
| 19.06.2023 | 107,3939 | 111,5042 | 105,295 | 111,5042 |
| 20.06.2023 | 112,4662 | 112,5537 | 107,9186 | 108,0935 |
| 21.06.2023 | 108,0935 | 114,5651 | 106,6068 | 114,5651 |
| 22.06.2023 | 114,6526 | 117,1887 | 113,2534 | 115,0024 |
| 25.06.2023 | 115,6147 | 116,7515 | 115,0024 | 115,6147 |
| 26.06.2023 | 115,8771 | 117,7136 | 114,8275 | 117,5386 |
| 02.07.2023 | 118,1508 | 121,6489 | 118,1508 | 121,1241 |
| 03.07.2023 | 121,5616 | 122,1736 | 118,2383 | 119,55 |
| 04.07.2023 | 120,8619 | 123,0482 | 116,0519 | 123,0482 |
| 05.07.2023 | 123,0482 | 128,1205 | 120,8619 | 123,9227 |
| 06.07.2023 | 124,4475 | 124,9722 | 120,7744 | 123,6604 |
| 09.07.2023 | 124,3601 | 126,8088 | 124,1851 | 124,7099 |
| 10.07.2023 | 125,4969 | 126,7213 | 121,3866 | 125,1472 |
| 11.07.2023 | 125,9342 | 134,8545 | 123,7478 | 132,4933 |
| 12.07.2023 | 130,9191 | 135,6417 | 128,8202 | 129,6948 |
| 13.07.2023 | 130,3068 | 132,1435 | 126,8962 | 128,9077 |
| 16.07.2023 | 129,17 | 132,5808 | 128,6452 | 131,9685 |
| 17.07.2023 | 135,4667 | 138,8775 | 130,9191 | 131,094 |
| 18.07.2023 | 131,1816 | 133,018 | 127,246 | 132,9305 |
| 19.07.2023 | 132,9305 | 136,4288 | 131,8812 | 134,7671 |
| 20.07.2023 | 134,7671 | 140,1017 | 131,3564 | 137,653 |
| 23.07.2023 | 140,8889 | 149,1095 | 140,8889 | 145,9613 |
| 24.07.2023 | 145,9613 | 147,5354 | 138,9649 | 141,6761 |
| 25.07.2023 | 141,4137 | 146,0487 | 139,0524 | 145,1742 |
| 26.07.2023 | 146,9232 | 147,7978 | 142,2881 | 142,2881 |
| 27.07.2023 | 142,638 | 148,6724 | 140,714 | 148,41 |
| 30.07.2023 | 149,5469 | 151,2959 | 146,6609 | 147,1856 |
| 31.07.2023 | 147,6229 | 147,7978 | 142,638 | 142,7254 |
| 01.08.2023 | 142,9003 | 148,6724 | 142,638 | 144,562 |
| 02.08.2023 | 144,562 | 147,7103 | 142,5505 | 145,349 |
| 03.08.2023 | 147,0982 | 152,6078 | 146,7482 | 152,4329 |
| 06.08.2023 | 152,9576 | 156,5431 | 149,5469 | 152,5203 |
| 07.08.2023 | 152,6952 | 154,3569 | 147,6229 | 147,7978 |
| 08.08.2023 | 147,7978 | 147,8852 | 144,2996 | 145,1742 |
| 09.08.2023 | 146,9232 | 151,9956 | 144,6494 | 144,9993 |
| 10.08.2023 | 145,7863 | 158,7295 | 143,6001 | 154,969 |
| 13.08.2023 | 155,6687 | 165,0263 | 155,4938 | 162,665 |
| 14.08.2023 | 162,665 | 164,8514 | 157,2428 | 158,6421 |
| 15.08.2023 | 158,6421 | 174,4714 | 155,2314 | 174,4714 |
| 16.08.2023 | 180,1559 | 183,5665 | 168,8743 | 170,4484 |
| 17.08.2023 | 170,6233 | 176,6578 | 162,1403 | 164,6765 |
| 20.08.2023 | 164,6765 | 173,3344 | 159,7791 | 170,4484 |
| 21.08.2023 | 170,4484 | 181,0304 | 167,3 | 178,4942 |
| 22.08.2023 | 178,5816 | 182,3421 | 172,7223 | 172,7223 |
| 23.08.2023 | 174,9085 | 175,7831 | 158,5547 | 162,4026 |
| 24.08.2023 | 162,4026 | 167,3 | 156,6306 | 163,7144 |
| 27.08.2023 | 163,9768 | 166,1631 | 161,0908 | 161,1783 |
| 28.08.2023 | 160,2163 | 162,5776 | 158,3798 | 160,1288 |
| 30.08.2023 | 160,2163 | 169,2241 | 160,1288 | 166,1631 |
| 31.08.2023 | 166,5131 | 172,8972 | 163,9768 | 170,3609 |
| 03.09.2023 | 170,3609 | 183,3042 | 169,399 | 179,4562 |
| 04.09.2023 | 180,6805 | 197,3844 | 180,6805 | 197,3844 |
| 05.09.2023 | 209,8903 | 217,0615 | 201,1449 | 205,6051 |
| 06.09.2023 | 205,9549 | 222,5712 | 205,9549 | 213,6509 |
| 07.09.2023 | 225,6322 | 225,6322 | 204,2058 | 209,4532 |
| 10.09.2023 | 209,8903 | 212,7763 | 199,8332 | 202,894 |
| 11.09.2023 | 205,5175 | 223,1834 | 204,6431 | 223,1834 |
| 12.09.2023 | 232,4536 | 245,4842 | 226,9438 | 234,2026 |
| 13.09.2023 | 233,7654 | 233,7654 | 214,2632 | 221,7841 |
| 14.09.2023 | 222,8337 | 243,9101 | 222,8337 | 243,9101 |
| 17.09.2023 | 252,7429 | 268,2225 | 251,2562 | 268,2225 |
| 18.09.2023 | 275,9182 | 292,1848 | 260,3515 | 260,3515 |
| 19.09.2023 | 257,9903 | 275,0438 | 246,6211 | 253,9673 |
| 20.09.2023 | 251,8684 | 279,3291 | 241,8112 | 279,3291 |
| 21.09.2023 | 291,2229 | 305,2155 | 279,3291 | 291,4852 |
| 24.09.2023 | 296,4702 | 320,6075 | 296,4702 | 320,6075 |
| 25.09.2023 | 334,95 | 352,6158 | 321,8319 | 324,7179 |
| 26.09.2023 | 323,5809 | 344,5699 | 307,6642 | 326,292 |
| 27.09.2023 | 326,292 | 332,3263 | 306,2649 | 309,5883 |
| 28.09.2023 | 309,5883 | 327,5164 | 297,3447 | 313,0865 |
| 01.10.2023 | 318,3337 | 328,4783 | 310,4629 | 313,4362 |
| 02.10.2023 | 323,1437 | 344,7449 | 319,1208 | 344,7449 |
| 03.10.2023 | 349,7298 | 374,3044 | 347,9807 | 358,1254 |
| 04.10.2023 | 358,5627 | 368,0077 | 334,5126 | 349,1176 |
| 05.10.2023 | 348,9426 | 348,9426 | 337,4862 | 341,9464 |
| 08.10.2023 | 331,0146 | 338,4482 | 314,5731 | 316,7595 |
| 09.10.2023 | 315,3603 | 333,2009 | 315,2728 | 327,1666 |
| 10.10.2023 | 327,0791 | 328,8283 | 299,0937 | 299,0937 |
| 11.10.2023 | 306,7022 | 318,7709 | 295,5081 | 310,4629 |
| 12.10.2023 | 309,5883 | 309,5883 | 292,2723 | 294,1963 |
| 15.10.2023 | 294,1963 | 315,6226 | 293,6717 | 297,432 |
| 16.10.2023 | 310,2879 | 311,3373 | 288,5992 | 301,5424 |
| 17.10.2023 | 297,432 | 297,432 | 281,8652 | 286,4128 |
| 18.10.2023 | 286,4128 | 292,3597 | 278,0172 | 282,6523 |
| 19.10.2023 | 268,4847 | 277,8424 | 255,1917 | 255,629 |
| 22.10.2023 | 264,1121 | 281,1656 | 264,1121 | 281,1656 |
| 23.10.2023 | 288,5992 | 309,2385 | 288,5992 | 309,2385 |
| 24.10.2023 | 328,5659 | 340,0224 | 280,6409 | 280,6409 |
| 25.10.2023 | 280,6409 | 308,6262 | 278,1047 | 308,6262 |
| 26.10.2023 | 323,5809 | 334,95 | 309,6757 | 323,5809 |
| 29.10.2023 | 323,5809 | 337,5736 | 315,7974 | 317,9839 |
| 30.10.2023 | 323,4934 | 328,216 | 297,3447 | 299,0937 |
| 31.10.2023 | 308,7136 | 308,7136 | 278,7169 | 298,5691 |
| 01.11.2023 | 303,8162 | 307,8392 | 289,7361 | 290,7856 |
| 02.11.2023 | 290,873 | 292,4472 | 278,367 | 285,2759 |
| 05.11.2023 | 290,7856 | 299,0937 | 288,8179 | 289,4738 |
| 06.11.2023 | 294,5023 | 298,0006 | 281,8216 | 298,0006 |
| 07.11.2023 | 298,8752 | 300,8429 | 287,7247 | 288,5992 |
| 08.11.2023 | 283,1334 | 287,5059 | 280,7283 | 287,0688 |
| 09.11.2023 | 287,7247 | 289,2552 | 280,7283 | 280,7283 |
| 12.11.2023 | 282,4775 | 296,4702 | 269,3593 | 273,2946 |
| 13.11.2023 | 273,2946 | 276,793 | 267,6102 | 270,4525 |
| 14.11.2023 | 270,8897 | 275,4811 | 266,7356 | 273,2946 |
| 15.11.2023 | 271,1083 | 277,0115 | 268,7034 | 269,7965 |
| 16.11.2023 | 271,1083 | 296,6887 | 271,1083 | 278,3233 |
| 19.11.2023 | 280,0724 | 297,3447 | 275,9182 | 289,0365 |
| 20.11.2023 | 293,8465 | 299,3124 | 283,3519 | 283,3519 |
| 21.11.2023 | 284,8824 | 303,6851 | 284,6638 | 290,1296 |
| 22.11.2023 | 291,2229 | 295,5955 | 283,1334 | 283,7893 |
| 23.11.2023 | 283,7893 | 291,2229 | 278,1047 | 285,5383 |
| 26.11.2023 | 287,0688 | 292,0973 | 285,101 | 286,4128 |
| 27.11.2023 | 288,3807 | 291,2229 | 274,6066 | 277,2302 |
| 28.11.2023 | 278,1047 | 282,4775 | 264,3305 | 268,4847 |
| 29.11.2023 | 270,4525 | 283,5706 | 267,6102 | 283,5706 |
| 30.11.2023 | 283,5706 | 285,9755 | 275,9182 | 281,1656 |
| 03.12.2023 | 282,4775 | 303,9037 | 278,3233 | 298,6565 |
| 04.12.2023 | 300,1914 | 319,2686 | 300,1914 | 308,7432 |
| 05.12.2023 | 308,7432 | 310,7168 | 288,5696 | 291,201 |
| 06.12.2023 | 294,7094 | 297,3408 | 281,5528 | 296,4637 |
| 07.12.2023 | 297,1215 | 297,56 | 287,4734 | 287,6925 |
| 10.12.2023 | 287,6925 | 290,3239 | 267,519 | 267,519 |
| 11.12.2023 | 267,519 | 276,0709 | 264,0105 | 274,3166 |
| 12.12.2023 | 274,0973 | 274,0973 | 264,0105 | 264,0105 |
| 13.12.2023 | 267,2998 | 274,0973 | 264,0105 | 269,2732 |
| 14.12.2023 | 269,2732 | 276,948 | 267,519 | 276,948 |
| 17.12.2023 | 275,413 | 275,413 | 268,1769 | 269,7117 |
| 18.12.2023 | 269,7117 | 276,2901 | 265,3262 | 276,0709 |
| 19.12.2023 | 277,825 | 277,825 | 266,4226 | 266,4226 |
| 20.12.2023 | 266,4226 | 274,3166 | 264,0105 | 272,7817 |
| 21.12.2023 | 272,7817 | 274,5358 | 266,6419 | 269,7117 |
| 24.12.2023 | 272,1239 | 272,1239 | 245,3719 | 253,7045 |
| 25.12.2023 | 253,4853 | 258,09 | 244,0563 | 247,1262 |
| 26.12.2023 | 247,1262 | 255,0202 | 244,2756 | 252,8273 |
| 27.12.2023 | 252,8273 | 267,519 | 252,8273 | 262,6949 |
| 28.12.2023 | 262,6949 | 271,9046 | 258,9671 | 271,0274 |