NUHCM
NUH ÇİMENTO SANAYİ A.Ş. (NUHCM)
212.500
₺
-0.200 (%-0.09)
NUHCM: NUH ÇİMENTO SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for NUH ÇİMENTO SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 226.8795
CLOSE 226.303
Low
LOW 185.2805
High
HIGH 277.029
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 269.6893 | 274.1543 | 267.4567 | 268.3497 |
| 01/02/2025 | 270.1358 | 271.6985 | 267.9033 | 270.5823 |
| 01/05/2025 | 272.5208 | 272.9716 | 265.0822 | 267.5618 |
| 01/06/2025 | 267.5618 | 268.9143 | 264.1806 | 264.6315 |
| 01/07/2025 | 264.6315 | 266.6601 | 262.1519 | 262.3773 |
| 01/08/2025 | 263.0536 | 267.111 | 262.8282 | 267.111 |
| 01/09/2025 | 267.5618 | 270.4921 | 264.6315 | 264.6315 |
| 01/12/2025 | 264.6315 | 266.4347 | 258.0945 | 259.6724 |
| 01/13/2025 | 259.8978 | 265.0822 | 258.0945 | 261.2503 |
| 01/14/2025 | 261.2503 | 264.4061 | 257.6438 | 261.2503 |
| 01/15/2025 | 262.6027 | 264.6315 | 259.6724 | 261.4757 |
| 01/16/2025 | 261.4757 | 262.1519 | 257.4184 | 258.0945 |
| 01/19/2025 | 258.32 | 260.5741 | 253.3609 | 253.3609 |
| 01/20/2025 | 253.3609 | 255.8405 | 250.8814 | 254.0372 |
| 01/21/2025 | 255.3896 | 256.9675 | 251.1068 | 255.1642 |
| 01/22/2025 | 258.32 | 264.4061 | 254.9388 | 261.4757 |
| 01/23/2025 | 261.4757 | 268.6888 | 259.2216 | 266.2094 |
| 01/26/2025 | 265.3077 | 268.238 | 262.1519 | 265.0822 |
| 01/27/2025 | 265.0822 | 266.2094 | 257.8691 | 259.8978 |
| 01/28/2025 | 259.8978 | 260.1233 | 249.9798 | 249.9798 |
| 01/29/2025 | 250.2052 | 256.5167 | 248.8528 | 252.2339 |
| 01/30/2025 | 255.1642 | 255.1642 | 249.3035 | 249.529 |
| 02/02/2025 | 249.529 | 254.488 | 245.0208 | 250.2052 |
| 02/03/2025 | 249.9798 | 253.3609 | 248.8528 | 250.2052 |
| 02/04/2025 | 247.7257 | 250.8814 | 243.2174 | 247.2749 |
| 02/05/2025 | 247.9511 | 256.7421 | 244.57 | 253.3609 |
| 02/06/2025 | 255.6151 | 256.9675 | 252.4593 | 255.8405 |
| 02/09/2025 | 256.5167 | 256.9675 | 251.1068 | 252.4593 |
| 02/10/2025 | 252.4593 | 252.4593 | 248.4019 | 249.7544 |
| 02/11/2025 | 249.7544 | 250.656 | 244.3446 | 244.7953 |
| 02/12/2025 | 247.9511 | 256.9675 | 247.0495 | 256.0659 |
| 02/13/2025 | 254.2626 | 259.6724 | 252.0084 | 257.1929 |
| 02/16/2025 | 257.1929 | 257.1929 | 245.4716 | 245.4716 |
| 02/17/2025 | 245.697 | 247.9511 | 245.697 | 246.8241 |
| 02/18/2025 | 246.8241 | 248.1765 | 239.8364 | 243.2174 |
| 02/19/2025 | 243.2174 | 245.697 | 240.738 | 245.0208 |
| 02/20/2025 | 243.8937 | 246.5986 | 237.5822 | 241.4142 |
| 02/23/2025 | 241.865 | 242.9921 | 237.5822 | 238.9347 |
| 02/24/2025 | 238.9347 | 238.9347 | 229.0166 | 231.4962 |
| 02/25/2025 | 231.7215 | 233.5248 | 227.6642 | 231.7215 |
| 02/26/2025 | 242.5413 | 245.2462 | 234.2011 | 234.2011 |
| 02/27/2025 | 234.2011 | 235.779 | 227.8896 | 227.8896 |
| 03/02/2025 | 228.115 | 234.2011 | 228.115 | 230.3691 |
| 03/03/2025 | 230.3691 | 232.8487 | 228.5659 | 231.7215 |
| 03/04/2025 | 232.6232 | 242.7667 | 232.6232 | 241.1888 |
| 03/05/2025 | 241.6397 | 252.6847 | 241.1888 | 252.4593 |
| 03/06/2025 | 252.4593 | 262.1519 | 249.7544 | 261.9266 |
| 03/09/2025 | 261.7011 | 261.7011 | 253.3609 | 254.2626 |
| 03/10/2025 | 253.8117 | 260.1233 | 250.2052 | 258.9962 |
| 03/11/2025 | 259.2216 | 262.6027 | 255.1642 | 257.8691 |
| 03/12/2025 | 257.8691 | 264.8569 | 253.3609 | 256.7421 |
| 03/13/2025 | 257.8691 | 264.8569 | 255.8405 | 260.7994 |
| 03/16/2025 | 263.9552 | 275.0004 | 262.3773 | 271.3937 |
| 03/17/2025 | 271.3937 | 277.029 | 267.7872 | 272.07 |
| 03/18/2025 | 249.7544 | 268.6888 | 245.0208 | 245.0208 |
| 03/19/2025 | 245.0208 | 262.8282 | 245.0208 | 253.1356 |
| 03/20/2025 | 253.1356 | 253.1356 | 229.9183 | 238.0331 |
| 03/23/2025 | 238.0331 | 250.4307 | 232.1724 | 249.7544 |
| 03/24/2025 | 248.9122 | 249.1461 | 236.5134 | 245.871 |
| 03/25/2025 | 246.3389 | 252.1874 | 243.9995 | 247.9764 |
| 03/26/2025 | 248.2104 | 251.0177 | 242.8298 | 242.8298 |
| 03/27/2025 | 244.2334 | 247.7425 | 240.9582 | 246.3389 |
| 04/01/2025 | 246.3389 | 246.3389 | 238.151 | 238.6188 |
| 04/02/2025 | 239.7885 | 242.8298 | 239.7885 | 240.2564 |
| 04/03/2025 | 239.7885 | 241.6601 | 236.7473 | 238.151 |
| 04/06/2025 | 236.7473 | 238.8528 | 225.6118 | 237.2152 |
| 04/07/2025 | 237.2152 | 244.2334 | 236.9813 | 242.8298 |
| 04/08/2025 | 241.894 | 243.2976 | 233.0043 | 235.8116 |
| 04/09/2025 | 239.7885 | 241.4261 | 235.8116 | 235.8116 |
| 04/10/2025 | 236.2794 | 237.6831 | 233.7529 | 237.6831 |
| 04/13/2025 | 238.3849 | 243.9995 | 236.9813 | 243.9995 |
| 04/14/2025 | 243.9995 | 255.4625 | 243.7655 | 247.0407 |
| 04/15/2025 | 247.0407 | 247.0407 | 236.7473 | 238.6188 |
| 04/16/2025 | 238.6188 | 243.5316 | 237.6831 | 242.5958 |
| 04/17/2025 | 242.3619 | 245.637 | 238.151 | 245.637 |
| 04/20/2025 | 250.3158 | 250.3158 | 241.894 | 247.0407 |
| 04/21/2025 | 247.0407 | 247.5086 | 237.917 | 243.0637 |
| 04/23/2025 | 264.8201 | 264.8201 | 244.2334 | 248.4443 |
| 04/24/2025 | 248.4443 | 248.4443 | 240.9582 | 242.1279 |
| 04/27/2025 | 240.4904 | 242.1279 | 234.174 | 238.3849 |
| 04/28/2025 | 237.917 | 237.917 | 227.4833 | 227.4833 |
| 04/29/2025 | 227.4833 | 229.7291 | 222.0559 | 228.6998 |
| 05/01/2025 | 230.6649 | 230.6649 | 225.4246 | 228.2319 |
| 05/04/2025 | 229.542 | 231.6942 | 225.4246 | 227.109 |
| 05/05/2025 | 226.9218 | 227.0154 | 225.5182 | 225.9861 |
| 05/06/2025 | 225.7054 | 228.0448 | 223.8338 | 227.2026 |
| 05/07/2025 | 230.197 | 230.3842 | 227.5769 | 228.2319 |
| 05/08/2025 | 230.6649 | 237.6831 | 226.8283 | 237.6831 |
| 05/11/2025 | 236.9813 | 241.1922 | 233.94 | 240.2564 |
| 05/12/2025 | 240.2564 | 240.4904 | 233.7529 | 236.0455 |
| 05/13/2025 | 234.174 | 237.917 | 232.0685 | 232.0685 |
| 05/14/2025 | 233.0043 | 235.3437 | 231.1328 | 232.63 |
| 05/15/2025 | 232.63 | 236.9813 | 225.5182 | 229.1677 |
| 05/19/2025 | 229.1677 | 229.9163 | 223.1788 | 223.1788 |
| 05/20/2025 | 223.2724 | 224.8632 | 221.3073 | 222.5238 |
| 05/21/2025 | 222.7109 | 224.4889 | 220.5587 | 224.3017 |
| 05/22/2025 | 224.3017 | 225.2375 | 218.9679 | 220.8394 |
| 05/25/2025 | 219.8101 | 221.7752 | 214.2891 | 214.5698 |
| 05/26/2025 | 214.9441 | 217.3771 | 210.4525 | 212.979 |
| 05/27/2025 | 212.6983 | 213.3533 | 207.8323 | 207.8323 |
| 05/28/2025 | 207.9259 | 210.0782 | 205.8672 | 205.8672 |
| 05/29/2025 | 205.3058 | 211.4818 | 204.4636 | 211.4818 |
| 06/01/2025 | 211.4818 | 211.4818 | 202.1242 | 202.1242 |
| 06/02/2025 | 202.1242 | 206.148 | 202.1242 | 203.4343 |
| 06/03/2025 | 202.5921 | 209.5167 | 202.5921 | 208.5809 |
| 06/04/2025 | 207.5516 | 209.0488 | 206.4287 | 207.6452 |
| 06/09/2025 | 207.7388 | 210.0782 | 206.2415 | 208.4874 |
| 06/10/2025 | 208.4874 | 209.7974 | 205.8672 | 207.8323 |
| 06/11/2025 | 207.6452 | 207.6452 | 200.0655 | 200.0655 |
| 06/12/2025 | 192.5794 | 195.4803 | 187.152 | 191.0822 |
| 06/15/2025 | 192.2051 | 195.5739 | 187.152 | 195.5739 |
| 06/16/2025 | 195.5739 | 196.0418 | 190.8951 | 190.8951 |
| 06/17/2025 | 190.8951 | 193.7024 | 186.2163 | 187.152 |
| 06/18/2025 | 186.3098 | 190.7079 | 185.842 | 187.152 |
| 06/19/2025 | 187.2456 | 191.4565 | 187.152 | 190.5208 |
| 06/22/2025 | 189.0236 | 189.0236 | 185.2805 | 187.7135 |
| 06/23/2025 | 191.0822 | 195.4803 | 189.0236 | 194.3574 |
| 06/24/2025 | 194.3574 | 196.0418 | 191.9244 | 194.8253 |
| 06/25/2025 | 195.0124 | 196.6032 | 193.4216 | 194.8253 |
| 06/26/2025 | 194.8253 | 195.5739 | 189.9593 | 193.1409 |
| 06/29/2025 | 193.1409 | 201.4692 | 192.018 | 201.4692 |
| 06/30/2025 | 201.6563 | 206.8966 | 199.3169 | 205.6801 |
| 07/01/2025 | 204.5572 | 209.0488 | 203.6214 | 204.37 |
| 07/02/2025 | 204.4636 | 210.546 | 204.4636 | 206.0544 |
| 07/03/2025 | 205.1186 | 206.0544 | 200.627 | 205.3058 |
| 07/06/2025 | 203.06 | 203.5278 | 198.194 | 201.3756 |
| 07/07/2025 | 199.2233 | 205.3994 | 195.106 | 195.106 |
| 07/08/2025 | 195.2931 | 198.7555 | 195.2931 | 197.3518 |
| 07/09/2025 | 197.539 | 201.6563 | 197.539 | 200.627 |
| 07/10/2025 | 201.1884 | 204.7443 | 197.539 | 204.7443 |
| 07/13/2025 | 204.7443 | 208.0195 | 199.3169 | 205.0251 |
| 07/15/2025 | 205.8672 | 209.236 | 202.8728 | 206.5223 |
| 07/16/2025 | 206.5223 | 220.2779 | 206.5223 | 211.5754 |
| 07/17/2025 | 211.7625 | 212.979 | 207.458 | 212.4176 |
| 07/20/2025 | 212.324 | 224.5824 | 211.3882 | 224.3953 |
| 07/21/2025 | 224.3953 | 224.5824 | 219.2486 | 219.7165 |
| 07/22/2025 | 219.7165 | 220.2779 | 217.5642 | 219.155 |
| 07/23/2025 | 217.1899 | 223.6467 | 217.1899 | 220.933 |
| 07/24/2025 | 221.0265 | 221.0265 | 215.412 | 215.412 |
| 07/27/2025 | 215.7863 | 218.7807 | 213.5405 | 213.8212 |
| 07/28/2025 | 213.5405 | 214.757 | 210.2653 | 210.3589 |
| 07/29/2025 | 210.3589 | 218.7807 | 210.2653 | 216.2542 |
| 07/30/2025 | 216.2542 | 219.9036 | 216.2542 | 218.4064 |
| 07/31/2025 | 221.7752 | 221.7752 | 217.0028 | 217.0028 |
| 08/03/2025 | 217.0028 | 219.3422 | 216.067 | 218.8743 |
| 08/04/2025 | 218.8743 | 218.8743 | 216.5349 | 217.0964 |
| 08/05/2025 | 218.7807 | 220.7458 | 207.9259 | 215.6927 |
| 08/06/2025 | 215.7863 | 217.9385 | 215.6927 | 215.6927 |
| 08/07/2025 | 216.6285 | 218.5 | 214.1019 | 216.1606 |
| 08/10/2025 | 218.4064 | 223.3659 | 218.1257 | 218.1257 |
| 08/11/2025 | 218.1257 | 218.1257 | 213.4469 | 214.5698 |
| 08/12/2025 | 214.6634 | 215.8799 | 213.3533 | 213.7276 |
| 08/13/2025 | 212.6047 | 214.8505 | 210.6396 | 211.9497 |
| 08/14/2025 | 211.9497 | 213.0726 | 202.1242 | 211.9497 |
| 08/17/2025 | 213.0726 | 215.2248 | 212.6047 | 214.6634 |
| 08/18/2025 | 219.6229 | 219.8101 | 213.1662 | 213.1662 |
| 08/19/2025 | 213.1662 | 214.6634 | 211.4818 | 213.9148 |
| 08/20/2025 | 214.5698 | 218.7807 | 214.5698 | 216.1606 |
| 08/21/2025 | 217.0028 | 222.1495 | 215.8799 | 220.8394 |
| 08/24/2025 | 223.1788 | 229.7291 | 222.7109 | 228.4191 |
| 08/25/2025 | 229.2612 | 230.5713 | 225.2375 | 226.5475 |
| 08/26/2025 | 226.7347 | 228.3255 | 223.0852 | 223.4595 |
| 08/27/2025 | 223.4595 | 229.2612 | 223.4595 | 224.5824 |
| 08/28/2025 | 227.764 | 227.8576 | 220.8394 | 221.7752 |
| 08/31/2025 | 221.7752 | 223.4595 | 217.9385 | 219.4358 |
| 09/01/2025 | 219.5293 | 222.8045 | 209.236 | 211.9497 |
| 09/02/2025 | 211.9497 | 214.1019 | 209.1424 | 211.9497 |
| 09/03/2025 | 211.9497 | 218.0321 | 211.9497 | 215.3184 |
| 09/04/2025 | 215.3184 | 217.0964 | 211.7625 | 212.324 |
| 09/07/2025 | 208.4874 | 210.7332 | 205.3058 | 205.3058 |
| 09/08/2025 | 204.7443 | 208.3002 | 203.9957 | 206.148 |
| 09/09/2025 | 206.2415 | 210.9203 | 196.5096 | 204.37 |
| 09/10/2025 | 205.3994 | 207.5516 | 201.7499 | 202.6857 |
| 09/11/2025 | 202.6857 | 204.7443 | 198.3812 | 200.9077 |
| 09/14/2025 | 198.5683 | 212.8854 | 198.3812 | 212.8854 |
| 09/15/2025 | 212.8854 | 217.0028 | 210.6396 | 214.2891 |
| 09/16/2025 | 214.2891 | 215.7863 | 211.7625 | 211.7625 |
| 09/17/2025 | 212.4176 | 216.9092 | 210.7332 | 210.7332 |
| 09/18/2025 | 210.8268 | 218.2193 | 209.3295 | 218.2193 |
| 09/21/2025 | 220.7458 | 223.0852 | 217.0964 | 217.0964 |
| 09/22/2025 | 217.0028 | 217.0028 | 212.1368 | 213.8212 |
| 09/23/2025 | 217.2835 | 217.9385 | 212.8854 | 213.8212 |
| 09/24/2025 | 214.5698 | 215.9734 | 210.8268 | 212.324 |
| 09/25/2025 | 210.6396 | 214.0083 | 210.0782 | 210.9203 |
| 09/28/2025 | 210.9203 | 210.9203 | 204.6507 | 206.803 |
| 09/29/2025 | 212.4176 | 217.4707 | 208.7681 | 208.7681 |
| 09/30/2025 | 209.236 | 210.546 | 205.4929 | 208.8617 |
| 10/01/2025 | 208.9552 | 209.6103 | 204.9315 | 205.7737 |
| 10/02/2025 | 205.7737 | 207.9259 | 204.6507 | 204.7443 |
| 10/05/2025 | 205.7737 | 207.1773 | 202.6857 | 204.2764 |
| 10/06/2025 | 205.2122 | 224.3953 | 203.4343 | 221.4009 |
| 10/07/2025 | 222.243 | 241.6601 | 222.243 | 227.9512 |
| 10/08/2025 | 228.9805 | 238.6188 | 226.5475 | 229.2612 |
| 10/09/2025 | 230.3842 | 251.7195 | 218.9679 | 248.6783 |
| 10/12/2025 | 248.6783 | 258.2698 | 239.0867 | 239.5546 |
| 10/13/2025 | 242.3619 | 250.5498 | 240.2564 | 243.2976 |
| 10/14/2025 | 245.1692 | 253.591 | 239.5546 | 253.591 |
| 10/15/2025 | 252.6552 | 253.1231 | 242.8298 | 243.0637 |
| 10/16/2025 | 240.7243 | 243.2976 | 232.0685 | 236.5134 |
| 10/19/2025 | 236.2794 | 239.3207 | 228.6998 | 232.4428 |
| 10/20/2025 | 233.7529 | 234.4079 | 229.542 | 229.9163 |
| 10/21/2025 | 229.9163 | 229.9163 | 224.1146 | 224.1146 |
| 10/22/2025 | 226.454 | 229.3548 | 222.8981 | 225.5182 |
| 10/23/2025 | 225.5182 | 231.1328 | 224.3017 | 229.2612 |
| 10/26/2025 | 233.7529 | 233.7529 | 224.1146 | 224.1146 |
| 10/27/2025 | 224.5824 | 226.9218 | 223.6467 | 224.676 |
| 10/29/2025 | 224.676 | 226.454 | 222.8981 | 222.9916 |
| 10/30/2025 | 225.7054 | 231.1328 | 222.243 | 228.3255 |
| 11/02/2025 | 229.2612 | 236.9813 | 228.6062 | 232.63 |
| 11/03/2025 | 232.3492 | 236.5134 | 227.6704 | 232.9107 |
| 11/04/2025 | 233.0043 | 233.0043 | 227.2026 | 227.2961 |
| 11/05/2025 | 228.3255 | 230.9456 | 225.2375 | 228.1383 |
| 11/06/2025 | 227.3897 | 228.3255 | 218.3128 | 219.9972 |
| 11/09/2025 | 219.9972 | 220.3715 | 216.1606 | 216.7221 |
| 11/10/2025 | 216.6285 | 216.6285 | 204.4636 | 211.4818 |
| 11/11/2025 | 214.2891 | 214.6634 | 209.5167 | 211.5754 |
| 11/12/2025 | 211.8561 | 224.3017 | 211.8561 | 222.3366 |
| 11/13/2025 | 222.3366 | 222.8045 | 213.1662 | 213.8212 |
| 11/16/2025 | 213.8212 | 217.3771 | 213.8212 | 215.5991 |
| 11/17/2025 | 214.2891 | 216.2542 | 211.2011 | 212.4176 |
| 11/18/2025 | 212.5111 | 216.2542 | 212.5111 | 213.3533 |
| 11/19/2025 | 213.3533 | 215.5056 | 213.0726 | 213.9148 |
| 11/20/2025 | 213.9148 | 214.0083 | 210.3589 | 211.5754 |
| 11/23/2025 | 211.9497 | 219.7165 | 208.0195 | 208.0195 |
| 11/24/2025 | 210.3589 | 216.3477 | 209.5167 | 213.8212 |
| 11/25/2025 | 213.8212 | 215.8799 | 211.6689 | 213.7276 |
| 11/26/2025 | 213.3533 | 215.6927 | 211.2011 | 211.2011 |
| 11/27/2025 | 210.546 | 213.3533 | 210.1717 | 212.5111 |
| 11/30/2025 | 212.5111 | 220.2779 | 212.4176 | 220.2779 |
| 12/01/2025 | 219.9036 | 221.0265 | 216.7221 | 216.7221 |
| 12/02/2025 | 216.7221 | 218.0321 | 214.3827 | 215.6927 |
| 12/03/2025 | 215.6927 | 217.0028 | 212.6983 | 212.979 |
| 12/04/2025 | 212.979 | 218.1257 | 212.4176 | 218.1257 |
| 12/07/2025 | 218.2193 | 221.4944 | 217.5642 | 219.6229 |
| 12/08/2025 | 218.9679 | 219.9036 | 214.5698 | 214.6634 |
| 12/09/2025 | 214.757 | 217.4707 | 214.0083 | 215.2248 |
| 12/10/2025 | 215.6927 | 219.4358 | 215.3184 | 215.7863 |
| 12/11/2025 | 215.5991 | 218.5936 | 215.5991 | 218.4064 |
| 12/14/2025 | 218.4064 | 220.6522 | 217.0964 | 219.4358 |
| 12/15/2025 | 219.5293 | 220.5587 | 216.1606 | 216.6285 |
| 12/16/2025 | 216.6285 | 217.1899 | 213.8212 | 214.757 |
| 12/17/2025 | 214.757 | 215.5056 | 212.8854 | 213.4469 |
| 12/18/2025 | 213.8212 | 213.8212 | 209.891 | 209.891 |
| 12/21/2025 | 210.2653 | 212.6983 | 210.2653 | 211.2011 |
| 12/22/2025 | 211.2011 | 217.0964 | 208.9552 | 211.3882 |
| 12/23/2025 | 211.3882 | 211.3882 | 209.6103 | 210.7332 |
| 12/24/2025 | 211.5754 | 215.2248 | 211.3882 | 215.2248 |
| 12/25/2025 | 215.2248 | 215.2248 | 209.3295 | 209.5167 |
| 12/28/2025 | 209.6103 | 214.1955 | 207.0837 | 210.0782 |
| 12/29/2025 | 212.1368 | 212.4176 | 207.7388 | 210.8268 |
| 12/30/2025 | 210.8268 | 212.0433 | 208.3938 | 208.5809 |