NUHCM
NUH ÇİMENTO SANAYİ A.Ş.
15:10:01
229.5 ₺
+3.400 (%+1.50)
Previous Close: 226.1·
Volatility: 3.270
Day Low₺222.1
Day High₺229.5
Market Data
Spot Rate
B:229.5
A:229.7
Week over week (WoW)
+5.23%
Month over month (MoM)
+2.00%
Year to date (YTD)
+10.03%
Year over year (YoY)
+22.63%
NUHCM: NUH ÇİMENTO SANAYİ A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.9726
CLOSE 5.956
Low
LOW 5.0557
High
HIGH 7.0202
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 5.9719 | 6.0079 | 5.936 | 5.984 |
| 01/02/2018 | 5.984 | 6.0619 | 5.9599 | 5.984 |
| 01/03/2018 | 5.9899 | 6.0138 | 5.978 | 5.978 |
| 01/04/2018 | 5.9899 | 6.0499 | 5.9899 | 6.032 |
| 01/07/2018 | 6.032 | 6.4751 | 6.032 | 6.2116 |
| 01/08/2018 | 6.2294 | 6.2294 | 6.1098 | 6.1457 |
| 01/09/2018 | 6.1814 | 6.1814 | 5.9659 | 6.0079 |
| 01/10/2018 | 5.9958 | 6.1697 | 5.9958 | 6.1277 |
| 01/11/2018 | 6.1338 | 6.2116 | 6.1098 | 6.1098 |
| 01/14/2018 | 6.1159 | 6.1937 | 6.1098 | 6.1216 |
| 01/15/2018 | 6.0977 | 6.1277 | 6.0379 | 6.0918 |
| 01/16/2018 | 6.0918 | 6.1338 | 6.0379 | 6.1338 |
| 01/17/2018 | 6.1338 | 6.1637 | 6.0797 | 6.1159 |
| 01/18/2018 | 6.1159 | 6.1579 | 6.0797 | 6.0977 |
| 01/21/2018 | 5.936 | 6.1338 | 5.936 | 6.1039 |
| 01/22/2018 | 6.1517 | 6.1517 | 6.0797 | 6.1457 |
| 01/23/2018 | 6.1338 | 6.4213 | 6.1277 | 6.3734 |
| 01/24/2018 | 6.3792 | 6.7326 | 6.3675 | 6.4033 |
| 01/25/2018 | 6.4631 | 6.589 | 6.4573 | 6.5171 |
| 01/28/2018 | 6.5171 | 6.9184 | 6.5171 | 6.8886 |
| 01/29/2018 | 6.9004 | 7.0083 | 6.643 | 6.8106 |
| 01/30/2018 | 6.8165 | 7.0023 | 6.8165 | 6.9483 |
| 01/31/2018 | 7.0202 | 7.0202 | 6.7926 | 6.8106 |
| 02/01/2018 | 6.8526 | 6.8526 | 6.589 | 6.7267 |
| 02/04/2018 | 6.7686 | 6.8345 | 6.7326 | 6.7807 |
| 02/05/2018 | 6.7326 | 6.7326 | 6.4693 | 6.5411 |
| 02/06/2018 | 6.583 | 6.7087 | 6.5171 | 6.559 |
| 02/07/2018 | 6.5771 | 6.7087 | 6.4573 | 6.4631 |
| 02/08/2018 | 6.4152 | 6.4152 | 6.1756 | 6.2536 |
| 02/11/2018 | 6.2654 | 6.3492 | 6.1998 | 6.2715 |
| 02/12/2018 | 6.2893 | 6.3194 | 6.1216 | 6.1216 |
| 02/13/2018 | 6.1697 | 6.1937 | 6.0977 | 6.1159 |
| 02/14/2018 | 6.1637 | 6.6548 | 6.1396 | 6.5771 |
| 02/15/2018 | 6.5771 | 6.7626 | 6.4092 | 6.4873 |
| 02/18/2018 | 6.589 | 6.589 | 6.2055 | 6.3015 |
| 02/19/2018 | 6.3015 | 6.4573 | 6.1098 | 6.1457 |
| 02/20/2018 | 6.2055 | 6.5771 | 6.2055 | 6.3613 |
| 02/21/2018 | 6.4092 | 6.559 | 6.3675 | 6.397 |
| 02/22/2018 | 6.4332 | 6.6249 | 6.397 | 6.4811 |
| 02/25/2018 | 6.6009 | 6.6009 | 6.4512 | 6.5411 |
| 02/26/2018 | 6.589 | 6.7986 | 6.499 | 6.7926 |
| 02/27/2018 | 6.8585 | 6.8886 | 6.547 | 6.589 |
| 02/28/2018 | 6.5771 | 6.5771 | 6.397 | 6.499 |
| 03/01/2018 | 6.4693 | 6.559 | 6.3492 | 6.5531 |
| 03/04/2018 | 6.6309 | 6.7387 | 6.4873 | 6.589 |
| 03/05/2018 | 6.6668 | 6.6668 | 6.3133 | 6.3374 |
| 03/06/2018 | 6.3374 | 6.4092 | 6.1098 | 6.1814 |
| 03/07/2018 | 6.2294 | 6.2294 | 6.1216 | 6.1277 |
| 03/08/2018 | 6.1579 | 6.3552 | 6.1216 | 6.1998 |
| 03/11/2018 | 6.2236 | 6.3492 | 6.1937 | 6.1998 |
| 03/12/2018 | 6.2177 | 6.2715 | 6.1697 | 6.2236 |
| 03/13/2018 | 6.2294 | 6.2715 | 6.1998 | 6.2116 |
| 03/14/2018 | 6.2116 | 6.2775 | 6.1998 | 6.2536 |
| 03/15/2018 | 6.2594 | 6.3015 | 6.2177 | 6.2594 |
| 03/18/2018 | 6.2475 | 6.2475 | 6.2055 | 6.2475 |
| 03/19/2018 | 6.2294 | 6.2836 | 6.2177 | 6.2294 |
| 03/20/2018 | 6.2294 | 6.2594 | 6.2177 | 6.2594 |
| 03/21/2018 | 6.2654 | 6.3492 | 6.2294 | 6.2893 |
| 03/22/2018 | 6.2836 | 6.397 | 6.1814 | 6.2893 |
| 03/25/2018 | 6.3133 | 6.4932 | 6.2355 | 6.4873 |
| 03/26/2018 | 6.4873 | 6.559 | 6.4092 | 6.499 |
| 03/27/2018 | 6.499 | 6.583 | 6.4573 | 6.4932 |
| 03/28/2018 | 6.5649 | 6.6069 | 6.4932 | 6.5531 |
| 03/29/2018 | 6.5531 | 6.643 | 6.5291 | 6.589 |
| 04/01/2018 | 6.6129 | 6.6487 | 6.559 | 6.6069 |
| 04/02/2018 | 6.6069 | 6.6069 | 6.4092 | 6.4873 |
| 04/03/2018 | 6.5171 | 6.5351 | 6.3374 | 6.3492 |
| 04/04/2018 | 6.3374 | 6.4092 | 6.2654 | 6.3015 |
| 04/05/2018 | 6.3015 | 6.4092 | 6.3015 | 6.3492 |
| 04/08/2018 | 6.3314 | 6.4033 | 6.2177 | 6.2594 |
| 04/09/2018 | 6.2654 | 6.2775 | 6.0619 | 6.1396 |
| 04/10/2018 | 6.1039 | 6.2355 | 5.9899 | 6.1457 |
| 04/11/2018 | 6.1637 | 6.1697 | 6.0797 | 6.1457 |
| 04/12/2018 | 6.1697 | 6.2116 | 6.1697 | 6.1937 |
| 04/15/2018 | 6.2055 | 6.2355 | 6.1814 | 6.2116 |
| 04/16/2018 | 6.2475 | 6.2536 | 6.1098 | 6.1517 |
| 04/17/2018 | 6.1756 | 6.2536 | 6.1159 | 6.2536 |
| 04/18/2018 | 6.2654 | 6.2654 | 6.1998 | 6.2236 |
| 04/19/2018 | 6.1998 | 6.2294 | 6.1877 | 6.2055 |
| 04/23/2018 | 6.2055 | 6.2116 | 6.1457 | 6.1637 |
| 04/24/2018 | 6.1637 | 6.1637 | 6.1098 | 6.1216 |
| 04/25/2018 | 6.1338 | 6.2055 | 6.1039 | 6.1216 |
| 04/26/2018 | 6.1637 | 6.1637 | 6.0797 | 6.1277 |
| 04/29/2018 | 6.1396 | 6.1697 | 5.9899 | 6.0499 |
| 05/01/2018 | 6.0977 | 6.1098 | 5.9119 | 6.0619 |
| 05/02/2018 | 6.0918 | 6.1579 | 6.0499 | 6.0499 |
| 05/03/2018 | 6.0499 | 6.0797 | 5.9299 | 6.0379 |
| 05/06/2018 | 6.0858 | 6.0858 | 5.9899 | 6.0079 |
| 05/07/2018 | 6.002 | 6.0379 | 5.87 | 5.8941 |
| 05/08/2018 | 5.8882 | 5.984 | 5.8582 | 5.9061 |
| 05/09/2018 | 5.9299 | 5.9599 | 5.8941 | 5.954 |
| 05/10/2018 | 5.978 | 6.1039 | 5.978 | 6.0379 |
| 05/13/2018 | 6.0858 | 6.1814 | 6.0619 | 6.0858 |
| 05/14/2018 | 6.0379 | 6.0858 | 5.984 | 5.9899 |
| 05/15/2018 | 5.9899 | 6.1159 | 5.9899 | 6.0739 |
| 05/16/2018 | 6.0918 | 6.1216 | 6.0739 | 6.0918 |
| 05/17/2018 | 6.0918 | 6.1937 | 6.0797 | 6.1457 |
| 05/20/2018 | 6.1877 | 6.2236 | 6.1579 | 6.1814 |
| 05/21/2018 | 6.1877 | 6.2536 | 6.1697 | 6.2294 |
| 05/22/2018 | 6.2821 | 6.4262 | 6.164 | 6.2624 |
| 05/23/2018 | 6.4262 | 6.4262 | 6.1247 | 6.2231 |
| 05/24/2018 | 6.2231 | 6.4459 | 6.2164 | 6.4001 |
| 05/27/2018 | 6.4331 | 6.4786 | 6.2294 | 6.3476 |
| 05/28/2018 | 6.3935 | 6.4197 | 6.3083 | 6.4197 |
| 05/29/2018 | 6.4197 | 6.5573 | 6.3607 | 6.4786 |
| 05/30/2018 | 6.5247 | 6.5247 | 6.3083 | 6.3607 |
| 05/31/2018 | 6.3607 | 6.3607 | 6.1969 | 6.295 |
| 06/03/2018 | 6.2886 | 6.5247 | 6.2294 | 6.3476 |
| 06/04/2018 | 6.3542 | 6.3542 | 6.2689 | 6.295 |
| 06/05/2018 | 6.3019 | 6.3019 | 6.0983 | 6.1836 |
| 06/06/2018 | 6.1836 | 6.4918 | 6.164 | 6.1771 |
| 06/07/2018 | 6.2164 | 6.2294 | 6.0983 | 6.0983 |
| 06/10/2018 | 6.1706 | 6.3344 | 6.0328 | 6.1313 |
| 06/11/2018 | 6.1575 | 6.295 | 5.9805 | 6.1508 |
| 06/12/2018 | 6.1377 | 6.1377 | 5.9607 | 6.0852 |
| 06/13/2018 | 6.0788 | 6.1114 | 6.0328 | 6.0461 |
| 06/17/2018 | 6.0328 | 6.0983 | 5.9344 | 5.9869 |
| 06/18/2018 | 5.9869 | 6.0263 | 5.9672 | 6.0263 |
| 06/19/2018 | 6.0328 | 6.0328 | 5.9672 | 6.0066 |
| 06/20/2018 | 6.0198 | 6.0983 | 6.0001 | 6.0198 |
| 06/21/2018 | 6.0198 | 6.0328 | 5.9869 | 6.0001 |
| 06/24/2018 | 6.1508 | 6.1969 | 5.9738 | 6.0132 |
| 06/25/2018 | 6.0328 | 6.2231 | 6.0328 | 6.0918 |
| 06/26/2018 | 6.0983 | 6.1575 | 6.0983 | 6.1114 |
| 06/27/2018 | 6.1114 | 6.2164 | 6.0655 | 6.1377 |
| 06/28/2018 | 6.2033 | 6.2164 | 6.1313 | 6.1313 |
| 07/01/2018 | 6.1508 | 6.1508 | 6.0655 | 6.0983 |
| 07/02/2018 | 6.0983 | 6.1313 | 6.0523 | 6.0721 |
| 07/03/2018 | 6.0788 | 6.105 | 6.0655 | 6.0788 |
| 07/04/2018 | 6.0852 | 6.1247 | 6.0655 | 6.0983 |
| 07/05/2018 | 6.1114 | 6.1442 | 6.0721 | 6.0983 |
| 07/08/2018 | 6.0983 | 6.1575 | 6.0655 | 6.0983 |
| 07/09/2018 | 6.0328 | 6.0655 | 5.9344 | 5.9805 |
| 07/10/2018 | 5.9672 | 5.9672 | 5.8362 | 5.869 |
| 07/11/2018 | 5.9016 | 5.9016 | 5.7181 | 5.8297 |
| 07/12/2018 | 5.9016 | 5.9344 | 5.7443 | 5.823 |
| 07/15/2018 | 5.9213 | 5.9344 | 5.7706 | 5.7902 |
| 07/16/2018 | 5.8362 | 5.8362 | 5.7245 | 5.8165 |
| 07/17/2018 | 5.823 | 5.8493 | 5.7968 | 5.8099 |
| 07/18/2018 | 5.8099 | 5.8625 | 5.8099 | 5.8557 |
| 07/19/2018 | 5.869 | 5.9016 | 5.8297 | 5.8625 |
| 07/22/2018 | 5.9016 | 5.928 | 5.869 | 5.8886 |
| 07/23/2018 | 5.9213 | 5.9213 | 5.7706 | 5.8033 |
| 07/24/2018 | 5.8362 | 5.8493 | 5.8099 | 5.8297 |
| 07/25/2018 | 5.8753 | 5.9016 | 5.8362 | 5.8886 |
| 07/26/2018 | 5.8886 | 5.928 | 5.823 | 5.8625 |
| 07/29/2018 | 5.8625 | 5.8819 | 5.8493 | 5.8753 |
| 07/30/2018 | 5.8753 | 5.9016 | 5.8753 | 5.8819 |
| 07/31/2018 | 5.9016 | 5.9016 | 5.8753 | 5.8819 |
| 08/01/2018 | 5.8362 | 5.8886 | 5.7968 | 5.8426 |
| 08/02/2018 | 5.8426 | 5.9083 | 5.7968 | 5.9083 |
| 08/05/2018 | 5.9083 | 5.9083 | 5.8493 | 5.8557 |
| 08/06/2018 | 5.8886 | 5.8886 | 5.8165 | 5.869 |
| 08/07/2018 | 5.869 | 5.8886 | 5.8099 | 5.8753 |
| 08/08/2018 | 5.8753 | 6.0001 | 5.8493 | 5.9344 |
| 08/09/2018 | 5.9213 | 5.9344 | 5.823 | 5.8297 |
| 08/12/2018 | 5.6 | 5.8297 | 5.6 | 5.7115 |
| 08/13/2018 | 5.7706 | 6.2294 | 5.7115 | 6.0394 |
| 08/14/2018 | 6.0394 | 6.0983 | 5.7771 | 5.8033 |
| 08/15/2018 | 5.9016 | 5.9016 | 5.7771 | 5.8362 |
| 08/16/2018 | 5.9016 | 5.9738 | 5.3116 | 5.9738 |
| 08/19/2018 | 5.9738 | 5.9738 | 5.8099 | 5.9016 |
| 08/26/2018 | 5.9016 | 5.9738 | 5.7706 | 5.9672 |
| 08/27/2018 | 5.9672 | 6.1508 | 5.9607 | 6.0198 |
| 08/28/2018 | 6.0721 | 6.0983 | 5.9805 | 6.0655 |
| 08/30/2018 | 6.0655 | 6.1969 | 5.9016 | 5.9935 |
| 09/02/2018 | 6.0001 | 6.0655 | 5.9935 | 6.0001 |
| 09/03/2018 | 6.0001 | 6.1313 | 5.8625 | 5.941 |
| 09/04/2018 | 5.9672 | 5.9672 | 5.8952 | 5.941 |
| 09/05/2018 | 5.941 | 6.0132 | 5.9148 | 5.9148 |
| 09/06/2018 | 5.9672 | 5.9672 | 5.9148 | 5.9213 |
| 09/09/2018 | 5.9213 | 5.9213 | 5.7706 | 5.7837 |
| 09/10/2018 | 5.7837 | 5.8362 | 5.7837 | 5.8297 |
| 09/11/2018 | 5.8493 | 5.8886 | 5.7443 | 5.8426 |
| 09/12/2018 | 5.8362 | 5.869 | 5.587 | 5.8099 |
| 09/13/2018 | 5.8362 | 5.9016 | 5.7837 | 5.7837 |
| 09/16/2018 | 5.7837 | 5.8362 | 5.7443 | 5.764 |
| 09/17/2018 | 5.7706 | 5.7968 | 5.764 | 5.7706 |
| 09/18/2018 | 5.7902 | 5.8493 | 5.7245 | 5.8033 |
| 09/19/2018 | 5.869 | 5.869 | 5.7706 | 5.8362 |
| 09/20/2018 | 5.8362 | 5.8819 | 5.7902 | 5.8362 |
| 09/23/2018 | 5.8297 | 5.869 | 5.8297 | 5.869 |
| 09/24/2018 | 5.869 | 5.869 | 5.823 | 5.8362 |
| 09/25/2018 | 5.8362 | 6.2294 | 5.823 | 5.8886 |
| 09/26/2018 | 5.8886 | 5.8952 | 5.8362 | 5.8426 |
| 09/27/2018 | 5.8952 | 5.9344 | 5.8362 | 5.8819 |
| 09/30/2018 | 5.9213 | 5.9213 | 5.8625 | 5.8753 |
| 10/01/2018 | 5.8886 | 5.8886 | 5.8297 | 5.8493 |
| 10/02/2018 | 5.8493 | 5.8493 | 5.7968 | 5.8033 |
| 10/03/2018 | 5.823 | 5.823 | 5.7313 | 5.7313 |
| 10/04/2018 | 5.7245 | 5.7706 | 5.6984 | 5.7574 |
| 10/07/2018 | 5.7574 | 5.8165 | 5.7378 | 5.8165 |
| 10/08/2018 | 5.8362 | 5.8819 | 5.7115 | 5.7574 |
| 10/09/2018 | 5.7771 | 5.7771 | 5.6984 | 5.6984 |
| 10/10/2018 | 5.6788 | 5.7378 | 5.6395 | 5.705 |
| 10/11/2018 | 5.705 | 5.705 | 5.482 | 5.6984 |
| 10/14/2018 | 5.6984 | 5.7115 | 5.6984 | 5.7115 |
| 10/15/2018 | 5.7313 | 5.7313 | 5.6919 | 5.705 |
| 10/16/2018 | 5.705 | 5.7509 | 5.6919 | 5.6984 |
| 10/17/2018 | 5.6984 | 5.705 | 5.6395 | 5.6526 |
| 10/18/2018 | 5.6854 | 5.705 | 5.659 | 5.659 |
| 10/21/2018 | 5.659 | 5.6919 | 5.318 | 5.659 |
| 10/22/2018 | 5.6264 | 5.6264 | 5.4165 | 5.5936 |
| 10/23/2018 | 5.5148 | 5.6197 | 5.5148 | 5.6197 |
| 10/24/2018 | 5.6131 | 5.6131 | 5.5475 | 5.5674 |
| 10/25/2018 | 5.6066 | 5.6329 | 5.528 | 5.5607 |
| 10/29/2018 | 5.528 | 5.5475 | 5.4952 | 5.528 |
| 10/30/2018 | 5.4165 | 5.5738 | 5.4165 | 5.5214 |
| 10/31/2018 | 5.5214 | 5.6526 | 5.5148 | 5.5409 |
| 11/01/2018 | 5.5409 | 5.7378 | 5.5409 | 5.587 |
| 11/04/2018 | 5.6066 | 5.6066 | 5.5084 | 5.5475 |
| 11/05/2018 | 5.5543 | 5.5607 | 5.5214 | 5.5543 |
| 11/06/2018 | 5.5674 | 5.5674 | 5.5214 | 5.5543 |
| 11/07/2018 | 5.5346 | 5.5346 | 5.5148 | 5.5214 |
| 11/08/2018 | 5.5346 | 5.5346 | 5.4886 | 5.4952 |
| 11/11/2018 | 5.5084 | 5.528 | 5.4165 | 5.4165 |
| 11/12/2018 | 5.4623 | 5.4886 | 5.4295 | 5.4689 |
| 11/13/2018 | 5.4756 | 5.5016 | 5.1411 | 5.4361 |
| 11/14/2018 | 5.4361 | 5.5016 | 5.423 | 5.4493 |
| 11/15/2018 | 5.4623 | 5.5084 | 5.4295 | 5.4427 |
| 11/18/2018 | 5.4493 | 5.4886 | 5.2525 | 5.4033 |
| 11/19/2018 | 5.4099 | 5.4099 | 5.2985 | 5.3248 |
| 11/20/2018 | 5.3048 | 5.3639 | 5.2786 | 5.3312 |
| 11/21/2018 | 5.3378 | 5.3378 | 5.292 | 5.3048 |
| 11/22/2018 | 5.3048 | 5.318 | 5.292 | 5.318 |
| 11/25/2018 | 5.3312 | 5.3772 | 5.3116 | 5.3378 |
| 11/26/2018 | 5.3639 | 5.3639 | 5.3248 | 5.3575 |
| 11/27/2018 | 5.3705 | 5.3969 | 5.3443 | 5.3509 |
| 11/28/2018 | 5.3836 | 5.3969 | 5.3248 | 5.3509 |
| 11/29/2018 | 5.3639 | 5.3639 | 5.3048 | 5.3509 |
| 12/02/2018 | 5.3705 | 5.3705 | 5.3116 | 5.3248 |
| 12/03/2018 | 5.3378 | 5.3902 | 5.2985 | 5.3048 |
| 12/04/2018 | 5.3048 | 5.3248 | 5.2657 | 5.2722 |
| 12/05/2018 | 5.2657 | 5.3116 | 5.2392 | 5.246 |
| 12/06/2018 | 5.2657 | 5.2657 | 5.2263 | 5.246 |
| 12/09/2018 | 5.2392 | 5.2525 | 5.2263 | 5.2263 |
| 12/10/2018 | 5.2263 | 5.246 | 5.1935 | 5.2131 |
| 12/11/2018 | 5.2392 | 5.2392 | 5.1213 | 5.1542 |
| 12/12/2018 | 5.1542 | 5.2131 | 5.1279 | 5.1345 |
| 12/13/2018 | 5.1411 | 5.1411 | 5.0557 | 5.0755 |
| 12/16/2018 | 5.115 | 5.246 | 5.1082 | 5.1279 |
| 12/17/2018 | 5.1804 | 5.1804 | 5.115 | 5.1213 |
| 12/18/2018 | 5.1542 | 5.1542 | 5.1017 | 5.1017 |
| 12/19/2018 | 5.0952 | 5.1213 | 5.0952 | 5.1082 |
| 12/20/2018 | 5.1082 | 5.1213 | 5.0887 | 5.115 |
| 12/23/2018 | 5.1345 | 5.1345 | 5.1082 | 5.115 |
| 12/24/2018 | 5.115 | 5.1673 | 5.0952 | 5.1082 |
| 12/25/2018 | 5.115 | 5.1476 | 5.0887 | 5.0887 |
| 12/26/2018 | 5.115 | 5.1279 | 5.0819 | 5.0819 |
| 12/27/2018 | 5.1082 | 5.115 | 5.0887 | 5.0887 |
| 12/30/2018 | 5.115 | 5.115 | 5.0755 | 5.0755 |