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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.4928
CLOSE 5.4912
Low
LOW 4.1508
High
HIGH 9.5428
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 5.0952 | 5.1082 | 5.0426 | 5.0492 |
| 01/02/2019 | 5.0623 | 5.0623 | 5.0098 | 5.0098 |
| 01/03/2019 | 5.0296 | 5.0492 | 5.0032 | 5.0164 |
| 01/06/2019 | 5.0361 | 5.0361 | 4.9969 | 4.9969 |
| 01/07/2019 | 5.0098 | 5.0098 | 4.9576 | 4.9902 |
| 01/08/2019 | 4.9902 | 5.0164 | 4.9706 | 4.9902 |
| 01/09/2019 | 5.0098 | 5.0164 | 4.9706 | 4.9706 |
| 01/10/2019 | 4.964 | 5.0296 | 4.9508 | 4.9706 |
| 01/13/2019 | 4.9706 | 5.0164 | 4.9116 | 4.9116 |
| 01/14/2019 | 4.9312 | 4.9443 | 4.8852 | 4.9182 |
| 01/15/2019 | 4.9182 | 4.9508 | 4.8918 | 4.9182 |
| 01/16/2019 | 4.9182 | 4.9443 | 4.8788 | 4.9049 |
| 01/17/2019 | 4.9116 | 4.9182 | 4.8918 | 4.9116 |
| 01/20/2019 | 4.9246 | 4.9443 | 4.787 | 4.8262 |
| 01/21/2019 | 4.8722 | 4.8722 | 4.7147 | 4.7215 |
| 01/22/2019 | 4.741 | 4.7609 | 4.7215 | 4.7609 |
| 01/23/2019 | 4.7609 | 4.8002 | 4.6164 | 4.7081 |
| 01/24/2019 | 4.7147 | 4.741 | 4.682 | 4.7215 |
| 01/27/2019 | 4.7215 | 4.7345 | 4.5181 | 4.5377 |
| 01/28/2019 | 4.5508 | 4.6427 | 4.5311 | 4.636 |
| 01/29/2019 | 4.6492 | 4.7147 | 4.636 | 4.6885 |
| 01/30/2019 | 4.7279 | 4.741 | 4.636 | 4.6492 |
| 01/31/2019 | 4.6885 | 4.6885 | 4.636 | 4.6623 |
| 02/03/2019 | 4.6688 | 4.6885 | 4.6427 | 4.6558 |
| 02/04/2019 | 4.6623 | 4.6623 | 4.6099 | 4.6427 |
| 02/05/2019 | 4.6558 | 5.0098 | 4.636 | 4.9706 |
| 02/06/2019 | 5.0164 | 5.0361 | 4.682 | 4.6885 |
| 02/07/2019 | 4.7017 | 4.741 | 4.6754 | 4.682 |
| 02/10/2019 | 4.682 | 4.7609 | 4.682 | 4.7081 |
| 02/11/2019 | 4.7147 | 4.7279 | 4.6885 | 4.6951 |
| 02/12/2019 | 4.6951 | 4.7147 | 4.6623 | 4.6688 |
| 02/13/2019 | 4.6688 | 4.6688 | 4.5967 | 4.6623 |
| 02/14/2019 | 4.6754 | 4.6885 | 4.6427 | 4.6688 |
| 02/17/2019 | 4.682 | 4.8198 | 4.6688 | 4.7345 |
| 02/18/2019 | 4.7345 | 4.8002 | 4.7345 | 4.7934 |
| 02/19/2019 | 4.8066 | 4.8198 | 4.7738 | 4.787 |
| 02/20/2019 | 4.8066 | 4.8394 | 4.8002 | 4.8198 |
| 02/21/2019 | 4.8132 | 4.8459 | 4.7671 | 4.8198 |
| 02/24/2019 | 4.8198 | 4.859 | 4.8198 | 4.8459 |
| 02/25/2019 | 4.8526 | 4.8526 | 4.8066 | 4.8459 |
| 02/26/2019 | 4.8526 | 4.8984 | 4.8262 | 4.8526 |
| 02/27/2019 | 4.859 | 4.8722 | 4.8394 | 4.859 |
| 02/28/2019 | 4.8722 | 4.8722 | 4.787 | 4.8262 |
| 03/03/2019 | 4.8262 | 4.8788 | 4.787 | 4.8459 |
| 03/04/2019 | 4.8722 | 4.8722 | 4.8262 | 4.8394 |
| 03/05/2019 | 4.8394 | 4.8394 | 4.787 | 4.787 |
| 03/06/2019 | 4.7934 | 4.8002 | 4.7541 | 4.7738 |
| 03/07/2019 | 4.787 | 4.787 | 4.7215 | 4.741 |
| 03/10/2019 | 4.7541 | 4.7804 | 4.7081 | 4.7215 |
| 03/11/2019 | 4.7279 | 4.7738 | 4.7215 | 4.7475 |
| 03/12/2019 | 4.7541 | 4.7609 | 4.5574 | 4.5574 |
| 03/13/2019 | 4.5902 | 4.636 | 4.5837 | 4.6034 |
| 03/14/2019 | 4.6164 | 4.6623 | 4.6164 | 4.6558 |
| 03/17/2019 | 4.6558 | 4.741 | 4.6558 | 4.7081 |
| 03/18/2019 | 4.6951 | 4.7279 | 4.6754 | 4.682 |
| 03/19/2019 | 4.7017 | 4.7147 | 4.6754 | 4.682 |
| 03/20/2019 | 4.682 | 4.741 | 4.682 | 4.6951 |
| 03/21/2019 | 4.6951 | 4.7215 | 4.6164 | 4.6231 |
| 03/24/2019 | 4.6231 | 4.6492 | 4.5508 | 4.5772 |
| 03/25/2019 | 4.5967 | 4.6099 | 4.5574 | 4.5574 |
| 03/26/2019 | 4.5772 | 4.5967 | 4.4066 | 4.5246 |
| 03/27/2019 | 4.5705 | 4.5837 | 4.4852 | 4.5574 |
| 03/28/2019 | 4.5246 | 4.5705 | 4.5181 | 4.5508 |
| 03/31/2019 | 4.5902 | 4.5902 | 4.4919 | 4.5705 |
| 04/01/2019 | 4.5772 | 4.6034 | 4.5705 | 4.5705 |
| 04/02/2019 | 4.5967 | 4.6034 | 4.5772 | 4.5772 |
| 04/03/2019 | 4.564 | 4.636 | 4.564 | 4.6231 |
| 04/04/2019 | 4.6231 | 4.6427 | 4.6034 | 4.636 |
| 04/07/2019 | 4.6427 | 4.8262 | 4.6164 | 4.6558 |
| 04/08/2019 | 4.6885 | 4.6951 | 4.6688 | 4.6688 |
| 04/09/2019 | 4.6688 | 4.7081 | 4.6688 | 4.6688 |
| 04/10/2019 | 4.682 | 4.6885 | 4.6164 | 4.6885 |
| 04/11/2019 | 4.6885 | 4.7017 | 4.6558 | 4.6623 |
| 04/14/2019 | 4.6885 | 4.6951 | 4.6558 | 4.6885 |
| 04/15/2019 | 4.6885 | 4.7017 | 4.6296 | 4.682 |
| 04/16/2019 | 4.6951 | 4.7017 | 4.6558 | 4.6688 |
| 04/17/2019 | 4.6558 | 4.6885 | 4.636 | 4.6558 |
| 04/18/2019 | 4.6688 | 4.7017 | 4.6558 | 4.6885 |
| 04/21/2019 | 4.6951 | 4.741 | 4.6754 | 4.6951 |
| 04/23/2019 | 4.682 | 4.6951 | 4.6558 | 4.6558 |
| 04/24/2019 | 4.6623 | 4.6754 | 4.6034 | 4.6558 |
| 04/25/2019 | 4.6231 | 4.6688 | 4.6231 | 4.6688 |
| 04/28/2019 | 4.6558 | 4.6885 | 4.5902 | 4.6492 |
| 04/29/2019 | 4.6623 | 4.6885 | 4.6427 | 4.682 |
| 05/01/2019 | 4.682 | 4.682 | 4.6034 | 4.6099 |
| 05/02/2019 | 4.6164 | 4.6688 | 4.6164 | 4.636 |
| 05/05/2019 | 4.6296 | 4.6296 | 4.5772 | 4.6099 |
| 05/06/2019 | 4.5772 | 4.6688 | 4.564 | 4.5967 |
| 05/07/2019 | 4.6099 | 4.636 | 4.5705 | 4.5705 |
| 05/08/2019 | 4.5902 | 4.6231 | 4.5574 | 4.564 |
| 05/09/2019 | 4.5705 | 4.5772 | 4.5444 | 4.5508 |
| 05/12/2019 | 4.5574 | 4.564 | 4.4592 | 4.4592 |
| 05/13/2019 | 4.4919 | 4.5508 | 4.1508 | 4.4984 |
| 05/14/2019 | 4.5246 | 4.564 | 4.4264 | 4.446 |
| 05/15/2019 | 4.4657 | 4.5181 | 4.4264 | 4.446 |
| 05/16/2019 | 4.4592 | 4.4592 | 4.4198 | 4.4329 |
| 05/19/2019 | 4.446 | 4.4524 | 4.3805 | 4.387 |
| 05/20/2019 | 4.4 | 4.4198 | 4.3673 | 4.387 |
| 05/21/2019 | 4.3942 | 4.4308 | 4.2478 | 4.2551 |
| 05/22/2019 | 4.3064 | 4.3064 | 4.2404 | 4.2478 |
| 05/23/2019 | 4.3942 | 4.3942 | 4.2551 | 4.3064 |
| 05/26/2019 | 4.321 | 4.3649 | 4.2844 | 4.2917 |
| 05/27/2019 | 4.3138 | 4.3576 | 4.2771 | 4.2771 |
| 05/28/2019 | 4.2917 | 4.3138 | 4.2696 | 4.2696 |
| 05/29/2019 | 4.2844 | 4.3283 | 4.2844 | 4.3064 |
| 05/30/2019 | 4.321 | 4.321 | 4.2844 | 4.299 |
| 06/02/2019 | 4.2917 | 4.299 | 4.2844 | 4.2844 |
| 06/06/2019 | 4.299 | 4.3064 | 4.2771 | 4.3064 |
| 06/09/2019 | 4.3357 | 4.4968 | 4.2844 | 4.3942 |
| 06/10/2019 | 4.4602 | 4.8996 | 4.3576 | 4.387 |
| 06/11/2019 | 4.3942 | 4.4748 | 4.3795 | 4.4088 |
| 06/12/2019 | 4.4162 | 4.4381 | 4.3431 | 4.3576 |
| 06/13/2019 | 4.3942 | 4.4088 | 4.3503 | 4.3942 |
| 06/16/2019 | 4.4088 | 4.614 | 4.4015 | 4.4088 |
| 06/17/2019 | 4.4088 | 4.4895 | 4.4088 | 4.4674 |
| 06/18/2019 | 4.4674 | 4.4821 | 4.4236 | 4.4455 |
| 06/19/2019 | 4.4674 | 4.5042 | 4.4381 | 4.4674 |
| 06/20/2019 | 4.4821 | 4.4895 | 4.4308 | 4.4455 |
| 06/23/2019 | 4.4529 | 4.4895 | 4.4381 | 4.4674 |
| 06/24/2019 | 4.4674 | 4.5114 | 4.4381 | 4.4748 |
| 06/25/2019 | 4.4821 | 4.6725 | 4.4529 | 4.5775 |
| 06/26/2019 | 4.5775 | 4.6286 | 4.5114 | 4.6067 |
| 06/27/2019 | 4.7605 | 4.7971 | 4.5482 | 4.614 |
| 06/30/2019 | 4.6213 | 4.8192 | 4.6213 | 4.7384 |
| 07/01/2019 | 4.7457 | 4.8262 | 4.6872 | 4.7384 |
| 07/02/2019 | 4.7898 | 4.863 | 4.6504 | 4.6945 |
| 07/03/2019 | 4.7531 | 4.7531 | 4.6358 | 4.6872 |
| 07/04/2019 | 4.6872 | 4.6872 | 4.5993 | 4.6067 |
| 07/07/2019 | 4.6358 | 4.6358 | 4.5775 | 4.5921 |
| 07/08/2019 | 4.614 | 4.614 | 4.5482 | 4.5482 |
| 07/09/2019 | 4.5775 | 4.5847 | 4.5407 | 4.57 |
| 07/10/2019 | 4.5775 | 4.6213 | 4.5628 | 4.5993 |
| 07/11/2019 | 4.5993 | 4.6286 | 4.5114 | 4.5114 |
| 07/15/2019 | 4.5482 | 4.5628 | 4.5042 | 4.5261 |
| 07/16/2019 | 4.5334 | 4.6067 | 4.5114 | 4.5993 |
| 07/17/2019 | 4.5993 | 4.6725 | 4.5628 | 4.6358 |
| 07/18/2019 | 4.6872 | 4.7091 | 4.6504 | 4.6504 |
| 07/21/2019 | 4.6504 | 4.7091 | 4.6286 | 4.6358 |
| 07/22/2019 | 4.6872 | 4.6872 | 4.6431 | 4.6504 |
| 07/23/2019 | 4.6579 | 4.6579 | 4.57 | 4.614 |
| 07/24/2019 | 4.5407 | 4.6652 | 4.5407 | 4.5628 |
| 07/25/2019 | 4.5993 | 4.614 | 4.5847 | 4.5921 |
| 07/28/2019 | 4.614 | 4.6358 | 4.5921 | 4.614 |
| 07/29/2019 | 4.6286 | 4.6286 | 4.5993 | 4.614 |
| 07/30/2019 | 4.6504 | 4.6504 | 4.5993 | 4.5993 |
| 07/31/2019 | 4.5921 | 4.6213 | 4.5628 | 4.5921 |
| 08/01/2019 | 4.5921 | 4.614 | 4.57 | 4.57 |
| 08/04/2019 | 4.614 | 4.614 | 4.5407 | 4.57 |
| 08/05/2019 | 4.5554 | 4.5775 | 4.5334 | 4.5554 |
| 08/06/2019 | 4.57 | 4.57 | 4.5114 | 4.5114 |
| 08/07/2019 | 4.5189 | 4.5482 | 4.5189 | 4.5407 |
| 08/08/2019 | 4.5407 | 4.5775 | 4.5407 | 4.5482 |
| 08/14/2019 | 4.614 | 4.6431 | 4.5554 | 4.5847 |
| 08/15/2019 | 4.5847 | 4.6213 | 4.5407 | 4.5628 |
| 08/18/2019 | 4.5628 | 4.6358 | 4.5628 | 4.5775 |
| 08/19/2019 | 4.5775 | 4.6067 | 4.5189 | 4.5482 |
| 08/20/2019 | 4.5407 | 4.57 | 4.4968 | 4.5042 |
| 08/21/2019 | 4.5042 | 4.5554 | 4.4455 | 4.4748 |
| 08/22/2019 | 4.5042 | 4.5189 | 4.4674 | 4.4821 |
| 08/25/2019 | 4.4674 | 4.5189 | 4.4602 | 4.4821 |
| 08/26/2019 | 4.4821 | 4.6652 | 4.4821 | 4.6067 |
| 08/27/2019 | 4.6067 | 4.6431 | 4.5847 | 4.5847 |
| 08/28/2019 | 4.5628 | 4.6431 | 4.5628 | 4.6213 |
| 09/01/2019 | 4.6213 | 4.7384 | 4.614 | 4.7091 |
| 09/02/2019 | 4.7238 | 4.863 | 4.7091 | 4.7457 |
| 09/03/2019 | 4.7384 | 4.7971 | 4.6067 | 4.7898 |
| 09/04/2019 | 4.7971 | 4.7971 | 4.6945 | 4.7971 |
| 09/05/2019 | 4.8043 | 4.8262 | 4.7605 | 4.8192 |
| 09/08/2019 | 4.8337 | 4.8776 | 4.7898 | 4.8337 |
| 09/09/2019 | 4.8484 | 4.8849 | 4.7971 | 4.8703 |
| 09/10/2019 | 4.8923 | 4.8996 | 4.8555 | 4.8776 |
| 09/11/2019 | 4.8849 | 4.9362 | 4.8484 | 4.8996 |
| 09/12/2019 | 4.9069 | 4.9289 | 4.8703 | 4.9069 |
| 09/15/2019 | 4.9435 | 5.4343 | 4.8923 | 5.0973 |
| 09/16/2019 | 5.1047 | 5.2584 | 5.046 | 5.0827 |
| 09/17/2019 | 5.1267 | 5.1267 | 4.9069 | 5.0827 |
| 09/18/2019 | 5.1047 | 5.1193 | 4.9948 | 5.0315 |
| 09/19/2019 | 5.0533 | 5.1267 | 4.9801 | 5.0533 |
| 09/22/2019 | 5.0901 | 5.2732 | 5.0901 | 5.1193 |
| 09/23/2019 | 5.1267 | 5.3171 | 5.0607 | 5.2218 |
| 09/24/2019 | 5.2364 | 5.2584 | 5.1413 | 5.1413 |
| 09/25/2019 | 5.1632 | 5.2364 | 5.1267 | 5.1632 |
| 09/26/2019 | 5.1632 | 5.2732 | 5.1413 | 5.2292 |
| 09/29/2019 | 5.2292 | 5.544 | 5.2072 | 5.405 |
| 09/30/2019 | 5.4122 | 5.7857 | 5.3318 | 5.6174 |
| 10/01/2019 | 5.6393 | 6.1079 | 5.5148 | 5.9541 |
| 10/02/2019 | 5.9615 | 6.0275 | 5.8591 | 5.8662 |
| 10/03/2019 | 5.8662 | 6.0053 | 5.7052 | 5.8736 |
| 10/06/2019 | 5.7565 | 5.9907 | 5.7565 | 5.8298 |
| 10/07/2019 | 5.7271 | 6.0641 | 5.7198 | 6.0494 |
| 10/08/2019 | 6.0568 | 6.1521 | 5.9395 | 6.0053 |
| 10/09/2019 | 5.9761 | 6.2252 | 5.9687 | 6.02 |
| 10/10/2019 | 5.9907 | 6.9209 | 5.9907 | 6.3203 |
| 10/13/2019 | 6.3717 | 6.5768 | 5.7931 | 5.9541 |
| 10/14/2019 | 5.9615 | 6.2398 | 5.9615 | 6.0422 |
| 10/15/2019 | 5.8956 | 5.9761 | 5.8591 | 5.881 |
| 10/16/2019 | 5.9176 | 6.1886 | 5.8079 | 5.9687 |
| 10/17/2019 | 6.13 | 6.2252 | 6.0275 | 6.0568 |
| 10/20/2019 | 6.0568 | 6.584 | 6.02 | 6.3788 |
| 10/21/2019 | 6.3788 | 6.5768 | 6.2252 | 6.2617 |
| 10/22/2019 | 6.2984 | 6.5546 | 6.2764 | 6.5546 |
| 10/23/2019 | 6.6939 | 7.309 | 6.6939 | 7.104 |
| 10/24/2019 | 7.1113 | 7.1186 | 6.4083 | 6.8843 |
| 10/27/2019 | 6.8916 | 7.2505 | 6.8843 | 7.1332 |
| 10/29/2019 | 7.1332 | 7.3603 | 7.0966 | 7.1774 |
| 10/30/2019 | 7.1774 | 7.2944 | 7.1113 | 7.1113 |
| 10/31/2019 | 7.1113 | 7.2505 | 6.9576 | 7.2505 |
| 11/03/2019 | 7.3237 | 7.9094 | 7.3237 | 7.6459 |
| 11/04/2019 | 7.6606 | 7.9094 | 7.5433 | 7.851 |
| 11/05/2019 | 7.983 | 9.3379 | 7.983 | 8.891 |
| 11/06/2019 | 8.9425 | 9.5209 | 8.4664 | 8.8178 |
| 11/07/2019 | 8.8544 | 9.0082 | 8.5689 | 8.7885 |
| 11/10/2019 | 8.7665 | 8.7665 | 8.4664 | 8.4955 |
| 11/11/2019 | 8.5689 | 8.9277 | 8.4882 | 8.5249 |
| 11/12/2019 | 8.5323 | 8.6053 | 8.3272 | 8.3711 |
| 11/13/2019 | 8.4076 | 8.4442 | 8.1146 | 8.188 |
| 11/14/2019 | 8.188 | 8.4149 | 8.0853 | 8.2393 |
| 11/17/2019 | 8.3272 | 8.6859 | 8.2466 | 8.2903 |
| 11/18/2019 | 8.3783 | 8.4003 | 8.2319 | 8.2685 |
| 11/19/2019 | 8.2319 | 8.3564 | 8.1368 | 8.1734 |
| 11/20/2019 | 8.1805 | 8.3344 | 8.0561 | 8.0853 |
| 11/21/2019 | 8.0853 | 8.3051 | 8.0634 | 8.1146 |
| 11/24/2019 | 8.2758 | 9.0595 | 8.0342 | 8.4589 |
| 11/25/2019 | 8.5249 | 8.8178 | 8.4735 | 8.547 |
| 11/26/2019 | 8.5542 | 8.8032 | 8.5102 | 8.6421 |
| 11/27/2019 | 8.6421 | 8.7665 | 8.4515 | 8.5102 |
| 11/28/2019 | 8.4882 | 8.7006 | 8.4222 | 8.4515 |
| 12/01/2019 | 8.547 | 9.1326 | 8.4808 | 9.0375 |
| 12/02/2019 | 9.1546 | 9.5428 | 9.0962 | 9.1399 |
| 12/03/2019 | 9.1766 | 9.2205 | 9.0082 | 9.0595 |
| 12/04/2019 | 9.2133 | 9.345 | 8.8983 | 8.9202 |
| 12/05/2019 | 8.9642 | 9.0449 | 8.7813 | 8.8252 |
| 12/08/2019 | 8.8616 | 9.5134 | 8.5761 | 9.3085 |
| 12/09/2019 | 9.3744 | 9.5209 | 9.0667 | 9.0667 |
| 12/10/2019 | 9.1546 | 9.2133 | 8.8178 | 8.8178 |
| 12/11/2019 | 8.7885 | 9.0815 | 8.7885 | 8.8837 |
| 12/12/2019 | 8.8837 | 9.0815 | 8.8324 | 8.8544 |
| 12/15/2019 | 8.9057 | 9.3013 | 8.8032 | 9.074 |
| 12/16/2019 | 9.074 | 9.1546 | 8.8324 | 8.8689 |
| 12/17/2019 | 8.8252 | 8.9131 | 8.6421 | 8.7299 |
| 12/18/2019 | 8.7885 | 8.8252 | 8.5689 | 8.6785 |
| 12/19/2019 | 8.6785 | 9.0155 | 8.6785 | 8.7592 |
| 12/22/2019 | 8.7885 | 9.0229 | 8.7885 | 8.8837 |
| 12/23/2019 | 8.9202 | 9.0155 | 8.8764 | 8.8764 |
| 12/24/2019 | 8.8983 | 8.9642 | 8.8324 | 8.8471 |
| 12/25/2019 | 8.8471 | 8.8983 | 8.6859 | 8.7152 |
| 12/26/2019 | 8.7445 | 8.9277 | 8.7006 | 8.7445 |
| 12/29/2019 | 8.7519 | 8.7813 | 8.4589 | 8.7006 |
| 12/30/2019 | 8.7152 | 8.7592 | 8.6421 | 8.7006 |