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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 37.7732
CLOSE 37.6982
Low
LOW 25.9365
High
HIGH 55.1667
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 39.1591 | 41.0285 | 39.1591 | 40.672 |
| 01/04/2021 | 40.1572 | 41.8205 | 39.0642 | 39.9196 |
| 01/05/2021 | 40.3947 | 40.8702 | 39.0959 | 39.5077 |
| 01/06/2021 | 39.5868 | 40.0385 | 38.7947 | 39.3335 |
| 01/07/2021 | 39.5868 | 40.0781 | 38.4147 | 39.5553 |
| 01/10/2021 | 39.8405 | 39.88 | 38.2563 | 38.9691 |
| 01/11/2021 | 38.9691 | 39.6028 | 38.0186 | 38.3198 |
| 01/12/2021 | 38.4464 | 38.6522 | 38.0186 | 38.2721 |
| 01/13/2021 | 38.3353 | 38.6522 | 37.2267 | 37.4483 |
| 01/14/2021 | 37.4009 | 39.5553 | 36.6723 | 37.8602 |
| 01/17/2021 | 37.6226 | 39.0325 | 37.2108 | 38.0186 |
| 01/18/2021 | 38.4147 | 40.672 | 38.0979 | 39.0959 |
| 01/19/2021 | 39.27 | 39.3017 | 38.3353 | 38.8107 |
| 01/20/2021 | 38.8899 | 42.6918 | 38.8107 | 42.6918 |
| 01/21/2021 | 43.5629 | 45.2661 | 41.0681 | 41.7017 |
| 01/24/2021 | 42.7711 | 43.2462 | 41.7413 | 41.7809 |
| 01/25/2021 | 41.9789 | 42.0977 | 39.88 | 40.3552 |
| 01/26/2021 | 40.5135 | 40.7511 | 36.5296 | 37.2267 |
| 01/27/2021 | 37.3692 | 38.7315 | 35.3415 | 38.6522 |
| 01/28/2021 | 37.6226 | 40.5135 | 37.2267 | 39.27 |
| 01/31/2021 | 39.2859 | 40.9889 | 38.8424 | 39.88 |
| 02/01/2021 | 40.1176 | 40.7907 | 39.2385 | 39.4286 |
| 02/02/2021 | 39.9196 | 40.3155 | 39.2385 | 39.6819 |
| 02/03/2021 | 39.8008 | 40.5928 | 39.5235 | 40.3155 |
| 02/04/2021 | 40.8304 | 40.9889 | 39.6424 | 39.8405 |
| 02/07/2021 | 40.0781 | 42.6126 | 39.4286 | 41.6225 |
| 02/08/2021 | 41.9789 | 42.3354 | 40.0385 | 40.3552 |
| 02/09/2021 | 40.4343 | 41.5037 | 40.1572 | 40.6324 |
| 02/10/2021 | 40.7117 | 42.1374 | 40.0385 | 41.7413 |
| 02/11/2021 | 41.9394 | 41.9789 | 40.7907 | 41.6225 |
| 02/14/2021 | 41.7809 | 45.7807 | 41.7017 | 45.7807 |
| 02/15/2021 | 48.1571 | 50.3353 | 45.9392 | 50.3353 |
| 02/16/2021 | 50.5331 | 54.137 | 46.7313 | 47.5234 |
| 02/17/2021 | 48.7114 | 52.2757 | 47.6817 | 52.2757 |
| 02/18/2021 | 54.2558 | 55.1667 | 50.2164 | 50.8103 |
| 02/21/2021 | 50.9686 | 52.7114 | 49.0282 | 49.4242 |
| 02/22/2021 | 49.464 | 50.0976 | 46.573 | 47.5628 |
| 02/23/2021 | 46.7708 | 51.0875 | 46.256 | 48.355 |
| 02/24/2021 | 51.4045 | 51.4045 | 44.7908 | 46.8105 |
| 02/25/2021 | 44.6719 | 50.1768 | 44.3552 | 50.0976 |
| 02/28/2021 | 50.2164 | 52.5924 | 50.1768 | 51.7211 |
| 03/01/2021 | 52.3153 | 52.5529 | 50.6914 | 51.8005 |
| 03/02/2021 | 53.1469 | 54.4143 | 50.8499 | 51.1271 |
| 03/03/2021 | 50.9292 | 51.048 | 49.1866 | 49.8995 |
| 03/04/2021 | 49.6618 | 51.8797 | 48.6322 | 51.0875 |
| 03/07/2021 | 51.3648 | 52.5924 | 50.2164 | 50.5331 |
| 03/08/2021 | 51.0875 | 51.642 | 50.4935 | 51.4837 |
| 03/09/2021 | 52.2757 | 53.8598 | 51.2064 | 51.9984 |
| 03/10/2021 | 52.1965 | 52.2757 | 50.731 | 50.731 |
| 03/11/2021 | 50.6914 | 51.8797 | 50.0976 | 50.4935 |
| 03/14/2021 | 50.5728 | 51.325 | 50.4935 | 50.6519 |
| 03/15/2021 | 51.0083 | 55.1271 | 50.6124 | 51.6817 |
| 03/16/2021 | 51.7211 | 52.0778 | 50.0976 | 50.0976 |
| 03/17/2021 | 50.1371 | 51.4045 | 49.7015 | 49.8202 |
| 03/18/2021 | 50.6124 | 50.8499 | 47.6025 | 49.7015 |
| 03/21/2021 | 46.5333 | 48.3154 | 44.7512 | 44.7512 |
| 03/22/2021 | 40.5928 | 47.5234 | 40.276 | 45.9392 |
| 03/23/2021 | 47.1274 | 48.9491 | 46.6519 | 48.5925 |
| 03/24/2021 | 48.5925 | 49.464 | 46.7313 | 46.7313 |
| 03/25/2021 | 47.9192 | 48.1965 | 44.4343 | 45.6222 |
| 03/28/2021 | 47.5234 | 50.1768 | 47.5234 | 48.2758 |
| 03/29/2021 | 47.951 | 48.3163 | 46.4891 | 48.0321 |
| 03/30/2021 | 48.0321 | 48.6412 | 47.22 | 47.6667 |
| 03/31/2021 | 47.6667 | 48.7223 | 47.3825 | 48.7223 |
| 04/01/2021 | 48.7629 | 49.4937 | 48.0727 | 48.6412 |
| 04/04/2021 | 48.6412 | 49.372 | 47.0984 | 48.4381 |
| 04/05/2021 | 48.4381 | 49.2909 | 48.0321 | 48.9254 |
| 04/06/2021 | 49.372 | 49.8998 | 47.5042 | 47.9913 |
| 04/07/2021 | 47.9913 | 48.6006 | 47.0984 | 47.0984 |
| 04/08/2021 | 47.3012 | 47.8697 | 45.3523 | 47.0577 |
| 04/11/2021 | 46.2863 | 46.9359 | 45.1494 | 45.1494 |
| 04/12/2021 | 44.7435 | 45.4741 | 42.7132 | 44.7028 |
| 04/13/2021 | 45.3118 | 46.5704 | 44.7435 | 45.5147 |
| 04/14/2021 | 45.8802 | 47.5856 | 44.6621 | 45.7988 |
| 04/15/2021 | 45.7988 | 46.2051 | 44.9869 | 45.7585 |
| 04/18/2021 | 44.9464 | 45.6773 | 42.7944 | 43.1193 |
| 04/19/2021 | 43.0787 | 45.6773 | 41.0079 | 44.175 |
| 04/20/2021 | 44.0938 | 44.0938 | 40.6019 | 42.2261 |
| 04/21/2021 | 41.089 | 43.4036 | 40.5857 | 42.5914 |
| 04/25/2021 | 42.0637 | 43.3629 | 41.9823 | 43.3629 |
| 04/26/2021 | 43.2411 | 44.1343 | 42.6321 | 43.038 |
| 04/27/2021 | 43.2411 | 44.6215 | 42.6727 | 44.3373 |
| 04/28/2021 | 44.4997 | 44.7839 | 43.8096 | 44.7028 |
| 04/29/2021 | 44.7028 | 46.6923 | 44.459 | 46.0021 |
| 05/02/2021 | 46.6517 | 47.0984 | 45.7988 | 46.814 |
| 05/03/2021 | 47.3419 | 47.423 | 44.9869 | 44.9869 |
| 05/04/2021 | 44.9869 | 45.4741 | 44.4997 | 45.0276 |
| 05/05/2021 | 45.0682 | 45.2711 | 43.9719 | 44.0124 |
| 05/06/2021 | 44.0938 | 44.459 | 43.4847 | 43.9313 |
| 05/09/2021 | 44.0532 | 45.9613 | 43.7689 | 45.8396 |
| 05/10/2021 | 43.9313 | 44.2967 | 42.7944 | 42.8756 |
| 05/11/2021 | 42.8756 | 43.4036 | 42.7944 | 43.1193 |
| 05/16/2021 | 43.2411 | 45.2711 | 42.8352 | 44.4997 |
| 05/17/2021 | 44.4997 | 45.3523 | 43.5253 | 43.8501 |
| 05/19/2021 | 43.7689 | 43.7689 | 42.8352 | 42.8352 |
| 05/20/2021 | 42.8352 | 43.4036 | 42.4696 | 42.6321 |
| 05/23/2021 | 42.6321 | 42.8352 | 41.9823 | 42.1042 |
| 05/24/2021 | 42.0637 | 42.3885 | 39.9686 | 40.3746 |
| 05/25/2021 | 40.4071 | 41.4139 | 38.5069 | 40.5857 |
| 05/26/2021 | 40.0336 | 40.5208 | 38.1983 | 39.8061 |
| 05/27/2021 | 39.6275 | 39.6275 | 38.4906 | 38.7017 |
| 05/30/2021 | 40.1147 | 40.3909 | 37.0777 | 37.37 |
| 05/31/2021 | 37.2239 | 37.7436 | 36.4443 | 36.9477 |
| 06/01/2021 | 36.8666 | 38.5069 | 36.4119 | 37.0777 |
| 06/02/2021 | 37.0938 | 39.5787 | 36.8504 | 38.9616 |
| 06/03/2021 | 38.5718 | 38.8318 | 37.565 | 37.565 |
| 06/06/2021 | 37.711 | 37.9872 | 37.3539 | 37.3539 |
| 06/07/2021 | 37.435 | 37.711 | 35.7298 | 37.0938 |
| 06/08/2021 | 37.1588 | 37.9546 | 36.8666 | 37.1102 |
| 06/09/2021 | 37.0938 | 37.9546 | 37.0938 | 37.4838 |
| 06/10/2021 | 37.4999 | 37.9221 | 37.1428 | 37.2725 |
| 06/13/2021 | 37.2725 | 37.6137 | 36.5418 | 36.623 |
| 06/14/2021 | 36.623 | 36.8666 | 35.4211 | 35.7459 |
| 06/15/2021 | 35.4211 | 36.2169 | 35.3237 | 35.3237 |
| 06/16/2021 | 35.3075 | 35.5186 | 34.5765 | 34.7878 |
| 06/17/2021 | 34.8689 | 36.3955 | 34.3005 | 34.8203 |
| 06/20/2021 | 34.7715 | 35.1614 | 33.8784 | 34.3005 |
| 06/21/2021 | 34.3493 | 36.5093 | 33.7971 | 35.08 |
| 06/22/2021 | 35.1775 | 35.9084 | 33.862 | 33.862 |
| 06/23/2021 | 34.1869 | 34.3493 | 33.4236 | 33.9431 |
| 06/24/2021 | 33.9431 | 35.2911 | 33.9431 | 34.1706 |
| 06/27/2021 | 34.2681 | 34.9176 | 33.2936 | 34.5117 |
| 06/28/2021 | 34.5117 | 34.8528 | 33.0499 | 33.5859 |
| 06/29/2021 | 34.0732 | 34.1057 | 32.6765 | 32.6927 |
| 06/30/2021 | 32.7089 | 33.6184 | 32.1242 | 33.6021 |
| 07/01/2021 | 33.6021 | 34.1869 | 33.1149 | 34.1869 |
| 07/04/2021 | 34.0081 | 34.9013 | 33.4397 | 34.1057 |
| 07/05/2021 | 34.2844 | 34.6416 | 33.521 | 33.521 |
| 07/06/2021 | 33.521 | 33.8294 | 32.7251 | 32.8226 |
| 07/07/2021 | 32.8387 | 33.2936 | 32.2054 | 32.2704 |
| 07/08/2021 | 32.2704 | 32.4654 | 31.8483 | 32.1405 |
| 07/11/2021 | 32.0431 | 32.2054 | 30.7927 | 30.825 |
| 07/12/2021 | 30.7927 | 30.7927 | 29.3958 | 29.7692 |
| 07/13/2021 | 29.7692 | 31.0362 | 29.5744 | 30.614 |
| 07/15/2021 | 30.7113 | 30.955 | 30.1916 | 30.5814 |
| 07/18/2021 | 30.5327 | 30.7927 | 30.0617 | 30.4839 |
| 07/25/2021 | 30.5003 | 31.1498 | 30.4028 | 30.614 |
| 07/26/2021 | 30.5164 | 30.7113 | 29.1684 | 30.1592 |
| 07/27/2021 | 30.1592 | 31.0362 | 29.7369 | 30.7763 |
| 07/28/2021 | 30.7927 | 31.7344 | 30.695 | 31.3285 |
| 07/29/2021 | 31.3285 | 31.361 | 30.76 | 31.1011 |
| 08/01/2021 | 31.1011 | 31.572 | 30.955 | 31.4909 |
| 08/02/2021 | 31.5071 | 31.5884 | 30.695 | 30.9225 |
| 08/03/2021 | 30.9225 | 31.1173 | 30.7927 | 30.9874 |
| 08/04/2021 | 30.7763 | 31.2635 | 30.5003 | 31.0847 |
| 08/05/2021 | 31.0847 | 31.4096 | 30.7763 | 30.9062 |
| 08/08/2021 | 30.9062 | 33.0175 | 30.9062 | 32.6602 |
| 08/09/2021 | 32.6115 | 32.644 | 31.5232 | 31.8969 |
| 08/10/2021 | 31.8969 | 32.2054 | 30.825 | 31.0847 |
| 08/11/2021 | 31.0847 | 31.5884 | 30.5327 | 30.6301 |
| 08/12/2021 | 30.6626 | 32.2218 | 30.3865 | 31.6697 |
| 08/15/2021 | 33.2936 | 33.2936 | 30.4189 | 30.8737 |
| 08/16/2021 | 30.8899 | 31.361 | 30.5003 | 31.0037 |
| 08/17/2021 | 31.1011 | 31.3447 | 30.5327 | 30.6463 |
| 08/18/2021 | 30.614 | 30.614 | 30.0455 | 30.3541 |
| 08/19/2021 | 30.1916 | 30.4352 | 29.2497 | 29.607 |
| 08/22/2021 | 29.607 | 30.1266 | 29.607 | 29.6882 |
| 08/23/2021 | 29.7043 | 29.9318 | 29.3634 | 29.3958 |
| 08/24/2021 | 29.3958 | 29.8829 | 28.7138 | 29.4445 |
| 08/25/2021 | 29.4445 | 29.7692 | 29.1523 | 29.3147 |
| 08/26/2021 | 29.2333 | 29.3958 | 27.9341 | 29.1523 |
| 08/30/2021 | 29.1523 | 29.6395 | 28.5187 | 28.5187 |
| 08/31/2021 | 28.6974 | 29.5744 | 28.6974 | 29.2333 |
| 09/01/2021 | 29.2497 | 29.7043 | 29.2333 | 29.2333 |
| 09/02/2021 | 29.2333 | 29.4445 | 28.9737 | 29.3471 |
| 09/05/2021 | 29.3795 | 31.3772 | 29.3471 | 30.3052 |
| 09/06/2021 | 30.5814 | 30.695 | 29.6231 | 29.6231 |
| 09/07/2021 | 29.607 | 29.607 | 28.4377 | 28.4377 |
| 09/08/2021 | 28.4214 | 28.6812 | 28.1939 | 28.4377 |
| 09/09/2021 | 28.4538 | 28.8437 | 28.259 | 28.3726 |
| 09/12/2021 | 28.3726 | 28.5839 | 28.0153 | 28.0153 |
| 09/13/2021 | 28.0966 | 28.7299 | 28.0479 | 28.064 |
| 09/14/2021 | 28.064 | 28.3402 | 27.4144 | 27.6094 |
| 09/15/2021 | 27.6254 | 27.9991 | 26.8784 | 26.9598 |
| 09/16/2021 | 26.976 | 27.5118 | 26.8136 | 27.2683 |
| 09/19/2021 | 27.2683 | 27.3657 | 26.0664 | 26.2289 |
| 09/20/2021 | 26.2289 | 27.4307 | 26.2289 | 26.5698 |
| 09/21/2021 | 26.9272 | 26.976 | 25.9365 | 26.2939 |
| 09/22/2021 | 26.2939 | 27.5769 | 26.1801 | 27.0571 |
| 09/23/2021 | 26.9434 | 27.3333 | 26.4726 | 26.9434 |
| 09/26/2021 | 27.0571 | 27.3983 | 26.6674 | 26.7974 |
| 09/27/2021 | 26.8136 | 27.7718 | 26.5698 | 27.1221 |
| 09/28/2021 | 27.1708 | 27.8528 | 26.4237 | 26.4237 |
| 09/29/2021 | 26.6837 | 27.6905 | 26.5213 | 27.447 |
| 09/30/2021 | 27.4957 | 28.3076 | 27.2032 | 27.447 |
| 10/03/2021 | 27.6905 | 29.948 | 27.6905 | 28.7625 |
| 10/04/2021 | 29.0547 | 29.1523 | 27.6094 | 27.7231 |
| 10/05/2021 | 27.7392 | 27.9017 | 26.8297 | 27.2683 |
| 10/06/2021 | 28.129 | 28.129 | 27.4144 | 27.4631 |
| 10/07/2021 | 27.4793 | 28.3564 | 27.4631 | 28.0803 |
| 10/10/2021 | 28.2103 | 28.5839 | 28.1453 | 28.3402 |
| 10/11/2021 | 28.324 | 29.4771 | 27.9829 | 27.9829 |
| 10/12/2021 | 27.9991 | 28.259 | 27.4793 | 27.5444 |
| 10/13/2021 | 27.5444 | 29.2333 | 27.3657 | 28.7949 |
| 10/14/2021 | 28.8111 | 30.6626 | 28.5839 | 30.6626 |
| 10/17/2021 | 30.7113 | 31.2149 | 29.7692 | 30.1592 |
| 10/18/2021 | 30.3052 | 31.2473 | 30.078 | 30.6789 |
| 10/19/2021 | 30.695 | 32.2866 | 30.3702 | 31.7507 |
| 10/20/2021 | 31.6697 | 32.384 | 30.5976 | 32.384 |
| 10/21/2021 | 32.3029 | 35.616 | 31.7832 | 35.616 |
| 10/24/2021 | 35.5673 | 37.2401 | 34.8365 | 35.7947 |
| 10/25/2021 | 36.0707 | 36.1357 | 35.5024 | 35.7622 |
| 10/26/2021 | 35.8434 | 35.9732 | 35.0313 | 35.3724 |
| 10/27/2021 | 35.8109 | 35.892 | 35.0639 | 35.3887 |
| 10/31/2021 | 35.7135 | 35.7135 | 34.5604 | 34.6902 |
| 11/01/2021 | 34.4305 | 34.6578 | 33.0175 | 33.1799 |
| 11/02/2021 | 33.0499 | 33.3261 | 30.5003 | 32.4977 |
| 11/03/2021 | 32.4977 | 33.0499 | 32.4167 | 32.5465 |
| 11/04/2021 | 32.4816 | 32.7251 | 31.9781 | 32.1892 |
| 11/07/2021 | 32.1892 | 33.992 | 31.8318 | 33.862 |
| 11/08/2021 | 34.4628 | 34.7553 | 33.7158 | 34.0244 |
| 11/09/2021 | 33.7808 | 34.3493 | 32.4816 | 33.6672 |
| 11/10/2021 | 33.2936 | 34.0407 | 32.92 | 33.0012 |
| 11/11/2021 | 32.6927 | 32.8714 | 32.3192 | 32.5465 |
| 11/14/2021 | 32.5465 | 34.0244 | 32.4816 | 34.0244 |
| 11/15/2021 | 33.8132 | 34.3493 | 33.0175 | 33.2936 |
| 11/16/2021 | 33.0012 | 33.4722 | 32.4816 | 33.1312 |
| 11/17/2021 | 32.8714 | 33.4397 | 32.5628 | 33.0499 |
| 11/18/2021 | 33.0338 | 34.3329 | 32.9526 | 33.8132 |
| 11/21/2021 | 33.8944 | 34.9013 | 33.8944 | 34.3817 |
| 11/22/2021 | 34.6902 | 35.2263 | 33.2449 | 34.0407 |
| 11/23/2021 | 34.0407 | 35.7298 | 34.0407 | 35.3075 |
| 11/24/2021 | 35.3399 | 35.7135 | 34.6092 | 34.8689 |
| 11/25/2021 | 34.5929 | 34.5929 | 33.2936 | 34.0244 |
| 11/28/2021 | 34.1381 | 35.5511 | 34.1381 | 35.2263 |
| 11/29/2021 | 34.9176 | 35.1775 | 34.1542 | 34.4467 |
| 11/30/2021 | 34.7553 | 37.3212 | 34.6902 | 36.834 |
| 12/01/2021 | 36.9803 | 38.8966 | 36.9803 | 37.5973 |
| 12/02/2021 | 37.8573 | 39.7898 | 37.4838 | 39.6762 |
| 12/05/2021 | 40.5696 | 40.9673 | 39.0591 | 39.8711 |
| 12/06/2021 | 40.4233 | 40.6019 | 38.5718 | 39.7249 |
| 12/07/2021 | 40.2446 | 40.2446 | 38.8642 | 39.3513 |
| 12/08/2021 | 39.3677 | 39.4327 | 37.7274 | 38.4906 |
| 12/09/2021 | 38.4906 | 38.9779 | 38.1821 | 38.6855 |
| 12/12/2021 | 38.6694 | 39.9522 | 38.4257 | 39.3513 |
| 12/13/2021 | 39.4814 | 40.0498 | 38.5718 | 39.3028 |
| 12/14/2021 | 39.4327 | 39.465 | 37.9385 | 38.3283 |
| 12/15/2021 | 38.5718 | 40.1633 | 38.1983 | 39.9522 |
| 12/16/2021 | 39.9522 | 43.038 | 36.7529 | 36.7529 |
| 12/19/2021 | 36.7366 | 38.9779 | 34.1218 | 36.2495 |
| 12/20/2021 | 38.0846 | 38.9779 | 35.4698 | 37.7924 |
| 12/21/2021 | 37.6299 | 41.0079 | 36.5579 | 38.4582 |
| 12/22/2021 | 39.4487 | 39.8711 | 37.7924 | 39.66 |
| 12/23/2021 | 39.7087 | 42.1854 | 39.7087 | 41.089 |
| 12/26/2021 | 41.0487 | 43.038 | 40.6425 | 42.9974 |
| 12/27/2021 | 43.1598 | 44.7435 | 42.8756 | 43.6471 |
| 12/28/2021 | 43.4036 | 44.581 | 41.211 | 41.211 |
| 12/29/2021 | 41.617 | 41.6576 | 40.0336 | 40.7237 |
| 12/30/2021 | 40.537 | 42.2261 | 40.4071 | 41.2516 |