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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 254,2229
KAPANIŞ 253,0625
En Düşük
DÜŞÜK 205,5712
En Yüksek
YÜKSEK 322,377
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 273,2202 | 274,5358 | 266,6419 | 272,3431 |
| 02.01.2024 | 274,3166 | 274,3166 | 255,0202 | 255,0202 |
| 03.01.2024 | 254,3624 | 261,16 | 251,0732 | 259,625 |
| 04.01.2024 | 260,5022 | 261,8178 | 254,5816 | 261,8178 |
| 07.01.2024 | 263,1335 | 273,4396 | 262,6949 | 264,449 |
| 08.01.2024 | 264,449 | 268,6155 | 259,8443 | 260,7214 |
| 09.01.2024 | 260,7214 | 268,396 | 255,2395 | 265,9841 |
| 10.01.2024 | 268,6155 | 269,7117 | 260,9407 | 262,2563 |
| 11.01.2024 | 261,8178 | 267,9575 | 255,4587 | 261,8178 |
| 14.01.2024 | 264,8876 | 269,054 | 261,3792 | 264,449 |
| 15.01.2024 | 264,449 | 264,8876 | 260,2828 | 261,5985 |
| 16.01.2024 | 261,5985 | 263,1335 | 256,9937 | 260,2828 |
| 17.01.2024 | 260,5022 | 269,7117 | 260,5022 | 262,6949 |
| 18.01.2024 | 264,2298 | 279,5793 | 262,2563 | 275,413 |
| 21.01.2024 | 278,2636 | 285,9383 | 266,6419 | 266,6419 |
| 22.01.2024 | 269,2732 | 277,3865 | 267,0804 | 272,1239 |
| 23.01.2024 | 276,2901 | 276,5094 | 267,7383 | 272,3431 |
| 24.01.2024 | 272,3431 | 283,0878 | 271,466 | 279,3601 |
| 25.01.2024 | 280,0179 | 285,0612 | 276,2901 | 279,7986 |
| 28.01.2024 | 279,7986 | 284,4034 | 277,1672 | 277,825 |
| 29.01.2024 | 278,2636 | 290,1046 | 274,0973 | 285,9383 |
| 30.01.2024 | 285,0612 | 285,4998 | 276,5094 | 278,9215 |
| 31.01.2024 | 279,3601 | 306,7698 | 279,3601 | 306,7698 |
| 01.02.2024 | 299,9721 | 299,9721 | 285,9383 | 287,0348 |
| 04.02.2024 | 280,895 | 290,3239 | 280,895 | 282,4299 |
| 05.02.2024 | 285,9383 | 288,5696 | 282,6492 | 286,5962 |
| 06.02.2024 | 288,789 | 292,2975 | 281,1142 | 286,3769 |
| 07.02.2024 | 286,3769 | 291,6396 | 284,1842 | 285,2805 |
| 08.02.2024 | 285,2805 | 289,6661 | 280,895 | 282,6492 |
| 11.02.2024 | 286,8154 | 289,8853 | 282,4299 | 285,0612 |
| 12.02.2024 | 285,9383 | 286,8154 | 274,3166 | 275,413 |
| 13.02.2024 | 275,413 | 277,3865 | 271,2467 | 276,2901 |
| 14.02.2024 | 280,2371 | 285,9383 | 278,2636 | 280,895 |
| 15.02.2024 | 282,4299 | 289,0082 | 281,7721 | 283,9648 |
| 18.02.2024 | 285,4998 | 287,9119 | 278,7022 | 279,5793 |
| 19.02.2024 | 280,0179 | 286,1577 | 273,878 | 284,1842 |
| 20.02.2024 | 284,1842 | 290,5432 | 278,7022 | 285,9383 |
| 21.02.2024 | 286,5962 | 287,4734 | 280,6756 | 282,2107 |
| 22.02.2024 | 282,2107 | 296,4637 | 280,895 | 282,8685 |
| 25.02.2024 | 285,7191 | 307,6469 | 285,7191 | 295,5866 |
| 26.02.2024 | 301,3911 | 302,9539 | 283,9774 | 286,6565 |
| 27.02.2024 | 286,6565 | 291,1215 | 280,4054 | 282,1915 |
| 28.02.2024 | 282,1915 | 293,8006 | 280,8518 | 293,8006 |
| 29.02.2024 | 292,9075 | 293,5773 | 286,6565 | 287,103 |
| 03.03.2024 | 287,103 | 287,7727 | 275,2706 | 275,2706 |
| 04.03.2024 | 276,1636 | 279,5124 | 267,9033 | 274,8241 |
| 05.03.2024 | 274,8241 | 275,7171 | 264,7777 | 265,0009 |
| 06.03.2024 | 265,0009 | 275,4939 | 265,0009 | 273,2613 |
| 07.03.2024 | 276,3869 | 277,7263 | 266,787 | 276,1636 |
| 10.03.2024 | 279,2891 | 279,5124 | 268,7963 | 269,2428 |
| 11.03.2024 | 269,6893 | 271,0288 | 260,7592 | 265,2242 |
| 12.03.2024 | 266,1173 | 272,8148 | 258,0801 | 264,3312 |
| 13.03.2024 | 266,1173 | 267,68 | 259,1964 | 259,1964 |
| 14.03.2024 | 259,4196 | 264,3312 | 254,9546 | 254,9546 |
| 17.03.2024 | 254,9546 | 258,7498 | 250,2663 | 251,3826 |
| 18.03.2024 | 251,3826 | 256,7407 | 249,15 | 252,7221 |
| 19.03.2024 | 252,7221 | 264,3312 | 247,3641 | 249,8198 |
| 20.03.2024 | 250,4896 | 256,5174 | 247,3641 | 249,3733 |
| 21.03.2024 | 249,3733 | 274,1543 | 249,3733 | 267,68 |
| 24.03.2024 | 280,8518 | 294,2471 | 267,9033 | 267,9033 |
| 25.03.2024 | 268,7963 | 271,4753 | 251,1593 | 251,1593 |
| 26.03.2024 | 251,8291 | 272,1451 | 249,15 | 270,1358 |
| 27.03.2024 | 272,3683 | 275,0474 | 259,4196 | 261,6522 |
| 28.03.2024 | 261,6522 | 276,8333 | 261,6522 | 271,0288 |
| 31.03.2024 | 269,2428 | 269,2428 | 252,0523 | 256,7407 |
| 01.04.2024 | 266,1173 | 266,1173 | 248,4803 | 248,4803 |
| 02.04.2024 | 254,5081 | 255,8476 | 246,0244 | 247,3641 |
| 03.04.2024 | 250,9361 | 251,8291 | 245,3547 | 246,2477 |
| 04.04.2024 | 246,471 | 257,4104 | 246,471 | 254,0616 |
| 07.04.2024 | 258,9731 | 265,2242 | 254,9546 | 263,215 |
| 08.04.2024 | 263,215 | 270,1358 | 261,6522 | 268,1264 |
| 14.04.2024 | 267,0103 | 270,5823 | 259,1964 | 265,2242 |
| 15.04.2024 | 263,8847 | 265,0009 | 247,8105 | 250,7128 |
| 16.04.2024 | 250,7128 | 254,0616 | 249,5965 | 250,043 |
| 17.04.2024 | 253,6151 | 261,4289 | 250,9361 | 253,6151 |
| 18.04.2024 | 254,2849 | 265,0009 | 252,2755 | 257,1871 |
| 21.04.2024 | 267,9033 | 271,0288 | 258,0801 | 258,7498 |
| 23.04.2024 | 259,1964 | 261,4289 | 253,8383 | 254,9546 |
| 24.04.2024 | 257,1871 | 257,6337 | 253,8383 | 256,294 |
| 25.04.2024 | 256,294 | 261,6522 | 254,0616 | 258,0801 |
| 28.04.2024 | 259,4196 | 272,3683 | 258,0801 | 272,3683 |
| 29.04.2024 | 271,252 | 277,9497 | 267,68 | 272,1451 |
| 01.05.2024 | 275,7171 | 280,4054 | 271,252 | 275,9403 |
| 02.05.2024 | 278,3961 | 278,3961 | 267,9033 | 270,5823 |
| 05.05.2024 | 271,0288 | 274,1543 | 266,1173 | 267,9033 |
| 06.05.2024 | 270,1358 | 270,3591 | 260,9824 | 268,573 |
| 07.05.2024 | 268,3497 | 269,9125 | 262,3219 | 262,3219 |
| 08.05.2024 | 263,215 | 264,7777 | 254,9546 | 254,9546 |
| 09.05.2024 | 254,9546 | 260,3127 | 254,5081 | 256,294 |
| 12.05.2024 | 258,7498 | 258,7498 | 248,7035 | 248,7035 |
| 13.05.2024 | 249,15 | 253,1685 | 248,7035 | 251,8291 |
| 14.05.2024 | 252,2755 | 254,7313 | 248,4803 | 248,4803 |
| 15.05.2024 | 249,15 | 254,7313 | 249,15 | 254,2849 |
| 16.05.2024 | 254,5081 | 258,0801 | 253,3919 | 256,9639 |
| 19.05.2024 | 257,1871 | 258,0801 | 253,6151 | 257,1871 |
| 20.05.2024 | 257,1871 | 258,9731 | 251,1593 | 252,2755 |
| 21.05.2024 | 252,2755 | 258,5266 | 251,3826 | 255,8476 |
| 22.05.2024 | 255,8476 | 259,1964 | 251,3826 | 251,3826 |
| 23.05.2024 | 251,3826 | 254,5081 | 238,8804 | 247,3641 |
| 26.05.2024 | 249,3733 | 252,2755 | 240,2199 | 240,2199 |
| 27.05.2024 | 240,2199 | 242,4525 | 236,6478 | 237,5408 |
| 28.05.2024 | 237,5408 | 239,3269 | 231,9596 | 231,9596 |
| 29.05.2024 | 231,9596 | 239,7734 | 231,9596 | 237,9874 |
| 30.05.2024 | 237,9874 | 239,1037 | 229,2806 | 229,2806 |
| 02.06.2024 | 229,2806 | 233,299 | 229,2806 | 232,1829 |
| 03.06.2024 | 232,1829 | 237,7641 | 232,1829 | 233,5223 |
| 04.06.2024 | 233,5223 | 237,0944 | 223,2527 | 237,0944 |
| 05.06.2024 | 237,0944 | 237,0944 | 230,3968 | 231,7362 |
| 06.06.2024 | 231,9596 | 233,299 | 225,262 | 227,7178 |
| 09.06.2024 | 226,155 | 226,6015 | 221,0202 | 221,0202 |
| 10.06.2024 | 219,0556 | 223,6993 | 217,4482 | 220,6629 |
| 11.06.2024 | 220,6629 | 222,6276 | 219,5021 | 221,7345 |
| 12.06.2024 | 222,3596 | 227,048 | 222,3596 | 224,5922 |
| 13.06.2024 | 246,9174 | 246,9174 | 224,5922 | 226,155 |
| 19.06.2024 | 227,7178 | 230,3968 | 223,6993 | 225,4852 |
| 20.06.2024 | 226,155 | 235,5317 | 225,0387 | 233,299 |
| 23.06.2024 | 233,7456 | 233,7456 | 227,941 | 228,8341 |
| 24.06.2024 | 229,2806 | 233,299 | 228,6107 | 231,7362 |
| 25.06.2024 | 231,7362 | 231,7362 | 218,2519 | 218,2519 |
| 26.06.2024 | 217,9839 | 222,8955 | 217,4482 | 219,8592 |
| 27.06.2024 | 219,9486 | 222,449 | 219,8592 | 220,5737 |
| 30.06.2024 | 222,2704 | 223,6993 | 211,197 | 211,197 |
| 01.07.2024 | 213,3403 | 217,0017 | 211,1078 | 213,4297 |
| 02.07.2024 | 216,1086 | 216,1086 | 208,6073 | 211,197 |
| 03.07.2024 | 211,6436 | 216,1086 | 209,0538 | 213,8761 |
| 04.07.2024 | 214,0548 | 220,7523 | 212,983 | 216,1979 |
| 07.07.2024 | 216,3766 | 231,0665 | 216,3766 | 224,8154 |
| 08.07.2024 | 225,9318 | 227,048 | 220,3951 | 222,0918 |
| 09.07.2024 | 224,1457 | 225,0387 | 219,9486 | 222,6276 |
| 10.07.2024 | 222,8955 | 226,8248 | 222,8955 | 226,3783 |
| 11.07.2024 | 226,8248 | 228,8341 | 224,5922 | 227,941 |
| 15.07.2024 | 227,941 | 229,9503 | 225,9318 | 226,8248 |
| 16.07.2024 | 226,8248 | 230,8433 | 225,0387 | 226,8248 |
| 17.07.2024 | 229,0573 | 230,3968 | 225,262 | 226,3783 |
| 18.07.2024 | 226,3783 | 227,4945 | 222,3596 | 225,7085 |
| 21.07.2024 | 225,7085 | 233,7456 | 225,0387 | 230,3968 |
| 22.07.2024 | 230,3968 | 231,0665 | 227,4945 | 228,1642 |
| 23.07.2024 | 228,1642 | 237,9874 | 227,4945 | 233,0759 |
| 24.07.2024 | 233,0759 | 242,2292 | 231,9596 | 233,5223 |
| 25.07.2024 | 256,7407 | 256,7407 | 244,0152 | 256,7407 |
| 28.07.2024 | 264,1079 | 279,5124 | 259,8662 | 261,6522 |
| 29.07.2024 | 270,5823 | 271,6985 | 247,8105 | 247,8105 |
| 30.07.2024 | 247,8105 | 272,5916 | 244,4617 | 272,5916 |
| 31.07.2024 | 281,9682 | 289,3355 | 272,5916 | 272,5916 |
| 01.08.2024 | 272,3683 | 273,9311 | 259,1964 | 259,1964 |
| 04.08.2024 | 233,9689 | 246,9174 | 233,9689 | 237,3176 |
| 05.08.2024 | 242,8989 | 252,9453 | 239,3269 | 245,578 |
| 06.08.2024 | 248,9268 | 262,7685 | 243,7919 | 258,9731 |
| 07.08.2024 | 258,9731 | 260,7592 | 251,6058 | 252,0523 |
| 08.08.2024 | 256,294 | 256,294 | 240,8896 | 242,8989 |
| 11.08.2024 | 243,7919 | 248,7035 | 239,5502 | 239,5502 |
| 12.08.2024 | 238,2107 | 255,401 | 237,3176 | 253,1685 |
| 13.08.2024 | 254,5081 | 258,9731 | 246,9174 | 248,257 |
| 14.08.2024 | 250,4896 | 252,4988 | 243,5686 | 248,4803 |
| 15.08.2024 | 250,4896 | 251,6058 | 241,5595 | 243,1222 |
| 18.08.2024 | 245,578 | 247,3641 | 241,7827 | 244,4617 |
| 19.08.2024 | 244,2385 | 245,1315 | 239,7734 | 239,7734 |
| 20.08.2024 | 242,8989 | 243,7919 | 236,6478 | 237,0944 |
| 21.08.2024 | 236,6478 | 239,3269 | 227,941 | 228,1642 |
| 22.08.2024 | 228,1642 | 239,3269 | 227,941 | 227,941 |
| 25.08.2024 | 229,5038 | 232,6293 | 223,2527 | 223,2527 |
| 26.08.2024 | 224,5922 | 227,7178 | 220,2165 | 224,5922 |
| 27.08.2024 | 228,6107 | 229,0573 | 221,4666 | 224,5922 |
| 28.08.2024 | 223,2527 | 228,6107 | 222,449 | 224,5922 |
| 01.09.2024 | 228,1642 | 232,8526 | 226,155 | 230,3968 |
| 02.09.2024 | 232,8526 | 244,685 | 228,3875 | 235,3084 |
| 03.09.2024 | 235,0851 | 235,0851 | 226,3783 | 228,3875 |
| 04.09.2024 | 229,9503 | 231,2898 | 227,4945 | 227,7178 |
| 05.09.2024 | 227,7178 | 228,3875 | 223,1634 | 223,1634 |
| 08.09.2024 | 223,2527 | 229,0573 | 220,2165 | 220,8415 |
| 09.09.2024 | 222,0918 | 222,0918 | 214,4118 | 214,9478 |
| 10.09.2024 | 214,9478 | 218,7876 | 211,5543 | 212,09 |
| 11.09.2024 | 213,4297 | 216,2872 | 205,5712 | 212,7152 |
| 12.09.2024 | 219,77 | 233,9689 | 217,8947 | 233,9689 |
| 15.09.2024 | 233,9689 | 238,8804 | 223,6993 | 223,6993 |
| 16.09.2024 | 225,9318 | 237,7641 | 223,9224 | 231,2898 |
| 17.09.2024 | 228,3875 | 231,5131 | 223,2527 | 224,369 |
| 18.09.2024 | 228,1642 | 238,4339 | 225,9318 | 238,4339 |
| 19.09.2024 | 238,4339 | 250,043 | 235,7549 | 250,043 |
| 22.09.2024 | 257,1871 | 260,7592 | 244,685 | 245,3547 |
| 23.09.2024 | 245,578 | 251,8291 | 243,7919 | 249,15 |
| 24.09.2024 | 251,6058 | 251,6058 | 241,113 | 241,113 |
| 25.09.2024 | 241,113 | 250,043 | 238,8804 | 238,8804 |
| 26.09.2024 | 239,3269 | 244,0152 | 236,6478 | 239,7734 |
| 29.09.2024 | 233,299 | 236,6478 | 224,1457 | 233,299 |
| 30.09.2024 | 234,8619 | 239,3269 | 223,9224 | 228,8341 |
| 01.10.2024 | 228,8341 | 237,5408 | 224,369 | 227,048 |
| 02.10.2024 | 229,5038 | 230,3968 | 223,2527 | 225,7085 |
| 03.10.2024 | 226,8248 | 237,5408 | 226,155 | 235,3084 |
| 06.10.2024 | 236,4246 | 244,0152 | 233,9689 | 236,4246 |
| 07.10.2024 | 237,9874 | 237,9874 | 227,7178 | 232,4061 |
| 08.10.2024 | 233,9689 | 239,3269 | 228,6107 | 239,3269 |
| 09.10.2024 | 240,4431 | 245,1315 | 235,0851 | 237,7641 |
| 10.10.2024 | 237,7641 | 239,1037 | 229,5038 | 232,6293 |
| 13.10.2024 | 232,6293 | 233,5223 | 225,0387 | 229,2806 |
| 14.10.2024 | 229,9503 | 233,5223 | 229,5038 | 231,0665 |
| 15.10.2024 | 231,0665 | 234,6386 | 230,1735 | 232,6293 |
| 16.10.2024 | 232,8526 | 236,6478 | 232,4061 | 234,6386 |
| 17.10.2024 | 234,8619 | 237,9874 | 230,6201 | 231,9596 |
| 20.10.2024 | 231,9596 | 233,7456 | 225,9318 | 225,9318 |
| 21.10.2024 | 227,048 | 230,3968 | 224,369 | 228,6107 |
| 22.10.2024 | 228,6107 | 229,7271 | 222,8063 | 224,1457 |
| 23.10.2024 | 225,0387 | 229,2806 | 225,0387 | 227,4945 |
| 24.10.2024 | 229,5038 | 235,3084 | 227,048 | 232,8526 |
| 27.10.2024 | 232,8526 | 235,5317 | 231,7362 | 234,192 |
| 29.10.2024 | 234,4153 | 244,2385 | 233,7456 | 242,8989 |
| 30.10.2024 | 243,3455 | 255,6243 | 239,7734 | 255,6243 |
| 31.10.2024 | 254,2849 | 258,9731 | 248,257 | 253,6151 |
| 03.11.2024 | 254,9546 | 260,9824 | 250,9361 | 253,6151 |
| 04.11.2024 | 257,1871 | 263,8847 | 248,9268 | 262,7685 |
| 05.11.2024 | 266,1173 | 267,0103 | 260,7592 | 263,6615 |
| 06.11.2024 | 264,1079 | 265,2242 | 254,9546 | 256,9639 |
| 07.11.2024 | 257,4104 | 260,5359 | 253,1685 | 255,401 |
| 10.11.2024 | 254,5081 | 255,401 | 248,7035 | 248,7035 |
| 11.11.2024 | 248,7035 | 252,0523 | 246,471 | 246,9174 |
| 12.11.2024 | 246,9174 | 247,8105 | 234,6386 | 242,4525 |
| 13.11.2024 | 243,5686 | 258,9731 | 242,0059 | 253,6151 |
| 14.11.2024 | 252,2755 | 255,1779 | 246,9174 | 247,8105 |
| 17.11.2024 | 248,257 | 257,1871 | 248,0338 | 253,6151 |
| 18.11.2024 | 254,5081 | 256,294 | 250,043 | 252,9453 |
| 19.11.2024 | 253,6151 | 265,6707 | 253,6151 | 260,9824 |
| 20.11.2024 | 261,2057 | 271,6985 | 261,2057 | 268,7963 |
| 21.11.2024 | 269,6893 | 284,8705 | 261,8754 | 279,7357 |
| 24.11.2024 | 279,9589 | 290,4518 | 275,9403 | 275,9403 |
| 25.11.2024 | 275,4939 | 285,0937 | 272,5916 | 282,4147 |
| 26.11.2024 | 283,9774 | 285,0937 | 274,8241 | 276,8333 |
| 27.11.2024 | 276,8333 | 285,317 | 273,4846 | 281,2985 |
| 28.11.2024 | 284,424 | 287,7727 | 279,5124 | 285,317 |
| 01.12.2024 | 283,5309 | 290,2285 | 280,8518 | 285,5402 |
| 02.12.2024 | 285,9867 | 292,6843 | 283,7542 | 288,889 |
| 03.12.2024 | 288,889 | 290,0053 | 282,4147 | 282,4147 |
| 04.12.2024 | 282,4147 | 287,5496 | 281,5217 | 286,8797 |
| 05.12.2024 | 289,3355 | 289,5587 | 282,8612 | 285,317 |
| 08.12.2024 | 294,6936 | 313,6701 | 294,6936 | 313,6701 |
| 09.12.2024 | 313,6701 | 322,377 | 291,5681 | 291,5681 |
| 10.12.2024 | 291,5681 | 297,8191 | 281,9682 | 284,6472 |
| 11.12.2024 | 285,5402 | 290,2285 | 279,2891 | 283,5309 |
| 12.12.2024 | 283,9774 | 290,2285 | 282,1915 | 288,4425 |
| 15.12.2024 | 288,4425 | 292,4611 | 284,2007 | 284,424 |
| 16.12.2024 | 289,1123 | 289,1123 | 271,252 | 274,6008 |
| 17.12.2024 | 274,6008 | 282,1915 | 267,4567 | 280,8518 |
| 18.12.2024 | 278,173 | 278,173 | 267,2335 | 269,2428 |
| 19.12.2024 | 268,1264 | 269,4661 | 265,0009 | 265,6707 |
| 22.12.2024 | 266,1173 | 271,0288 | 261,6522 | 263,4382 |
| 23.12.2024 | 263,6615 | 268,1264 | 261,4289 | 267,68 |
| 24.12.2024 | 276,8333 | 277,503 | 268,3497 | 273,9311 |
| 25.12.2024 | 276,1636 | 276,8333 | 268,1264 | 269,0195 |
| 26.12.2024 | 269,2428 | 273,4846 | 267,2335 | 273,4846 |
| 29.12.2024 | 272,3683 | 273,9311 | 267,0103 | 267,68 |
| 30.12.2024 | 269,4661 | 269,6893 | 263,6615 | 267,9033 |