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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 55.4687
CLOSE 55.6138
Low
LOW 31.3447
High
HIGH 103.6884
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 40.9268 | 41.7794 | 40.6832 | 40.9673 |
| 01/03/2022 | 41.089 | 41.7388 | 40.6425 | 41.2921 |
| 01/04/2022 | 40.9268 | 41.4139 | 40.3584 | 40.8455 |
| 01/05/2022 | 40.3096 | 41.9419 | 39.8386 | 41.5357 |
| 01/06/2022 | 41.4139 | 41.7794 | 40.3909 | 40.5531 |
| 01/09/2022 | 40.5531 | 41.1705 | 39.9035 | 39.9522 |
| 01/10/2022 | 39.9522 | 40.3096 | 38.8154 | 39.0429 |
| 01/11/2022 | 39.0915 | 40.2771 | 39.0915 | 39.4001 |
| 01/12/2022 | 39.1402 | 39.8711 | 39.1079 | 39.8224 |
| 01/13/2022 | 39.8224 | 41.3328 | 39.3839 | 40.805 |
| 01/16/2022 | 40.9673 | 41.5765 | 40.7643 | 40.7643 |
| 01/17/2022 | 40.342 | 40.805 | 38.7342 | 38.7342 |
| 01/18/2022 | 38.247 | 39.319 | 38.1659 | 38.8805 |
| 01/19/2022 | 38.8805 | 40.1633 | 38.8805 | 40.1147 |
| 01/20/2022 | 40.2446 | 40.5531 | 39.53 | 39.8711 |
| 01/23/2022 | 39.3839 | 39.4814 | 37.9385 | 38.8318 |
| 01/24/2022 | 38.8318 | 38.8318 | 37.4674 | 38.4582 |
| 01/25/2022 | 38.247 | 39.0591 | 37.9872 | 38.2309 |
| 01/26/2022 | 37.4188 | 38.9455 | 37.4188 | 38.8805 |
| 01/27/2022 | 38.783 | 39.3839 | 38.3607 | 38.5556 |
| 01/30/2022 | 38.5556 | 39.3028 | 38.5556 | 39.1565 |
| 01/31/2022 | 39.2701 | 40.7643 | 39.2701 | 39.7087 |
| 02/01/2022 | 39.7087 | 39.9686 | 38.6207 | 38.7342 |
| 02/02/2022 | 38.4582 | 39.0103 | 36.8828 | 38.0358 |
| 02/03/2022 | 38.0358 | 38.6043 | 37.8247 | 38.4094 |
| 02/06/2022 | 38.3607 | 38.8805 | 37.8897 | 38.8642 |
| 02/07/2022 | 38.8318 | 39.3839 | 38.0522 | 38.3769 |
| 02/08/2022 | 38.3769 | 38.9779 | 37.9709 | 38.247 |
| 02/09/2022 | 38.2309 | 38.3283 | 37.6624 | 38.247 |
| 02/10/2022 | 37.8897 | 38.1659 | 37.5973 | 37.646 |
| 02/13/2022 | 36.5906 | 37.3539 | 34.7878 | 34.8365 |
| 02/14/2022 | 34.8365 | 36.0384 | 34.7553 | 35.6484 |
| 02/15/2022 | 35.6484 | 36.1195 | 35.6484 | 36.0707 |
| 02/16/2022 | 36.0384 | 36.1357 | 35.3887 | 36.0221 |
| 02/17/2022 | 36.0221 | 36.8666 | 35.6484 | 36.6554 |
| 02/20/2022 | 36.6554 | 36.7529 | 35.2099 | 36.7203 |
| 02/21/2022 | 35.892 | 35.892 | 34.1057 | 35.8109 |
| 02/22/2022 | 35.8109 | 36.087 | 35.3237 | 35.3237 |
| 02/23/2022 | 31.7994 | 35.275 | 31.7994 | 31.7994 |
| 02/24/2022 | 31.7832 | 34.9664 | 31.3447 | 34.1218 |
| 02/27/2022 | 34.0894 | 34.1057 | 32.7902 | 34.1057 |
| 02/28/2022 | 34.0244 | 34.4954 | 32.7577 | 32.8714 |
| 03/01/2022 | 32.8875 | 34.0732 | 32.5628 | 33.3747 |
| 03/02/2022 | 33.6996 | 34.3005 | 33.6672 | 34.1057 |
| 03/03/2022 | 33.6184 | 34.2844 | 33.4722 | 33.4722 |
| 03/06/2022 | 33.4722 | 33.7322 | 32.8875 | 32.8875 |
| 03/07/2022 | 32.9688 | 33.2773 | 32.644 | 32.92 |
| 03/08/2022 | 33.1149 | 35.7298 | 32.9362 | 33.8784 |
| 03/09/2022 | 34.3493 | 34.3493 | 33.5373 | 33.992 |
| 03/10/2022 | 33.992 | 35.7298 | 33.7808 | 35.4049 |
| 03/13/2022 | 35.9571 | 37.2239 | 35.9571 | 36.8666 |
| 03/14/2022 | 36.8666 | 36.8666 | 35.5024 | 36.2332 |
| 03/15/2022 | 36.2332 | 38.0035 | 36.0546 | 38.0035 |
| 03/16/2022 | 38.2145 | 38.9779 | 37.9221 | 38.1333 |
| 03/17/2022 | 38.1495 | 39.595 | 37.4025 | 38.7505 |
| 03/20/2022 | 38.7505 | 39.3839 | 38.7505 | 39.3513 |
| 03/21/2022 | 39.4164 | 39.9522 | 38.9779 | 39.3839 |
| 03/22/2022 | 39.6275 | 39.6275 | 38.6531 | 39.0265 |
| 03/23/2022 | 39.0591 | 39.7898 | 38.6855 | 39.5464 |
| 03/24/2022 | 39.7898 | 39.8061 | 38.8154 | 39.189 |
| 03/27/2022 | 40.5405 | 41.1354 | 39.6056 | 39.8606 |
| 03/28/2022 | 39.8775 | 40.7954 | 39.2826 | 40.1155 |
| 03/29/2022 | 40.1155 | 40.5405 | 38.2627 | 39.9285 |
| 03/30/2022 | 39.9455 | 39.9455 | 39.0105 | 39.0956 |
| 03/31/2022 | 39.0956 | 39.2996 | 37.8886 | 38.6706 |
| 04/03/2022 | 38.6706 | 39.5205 | 38.4158 | 38.9258 |
| 04/04/2022 | 38.9258 | 39.3676 | 38.6197 | 38.9085 |
| 04/05/2022 | 38.8575 | 39.0956 | 38.2627 | 38.2627 |
| 04/06/2022 | 38.2627 | 39.4356 | 38.2457 | 39.2146 |
| 04/07/2022 | 39.2146 | 40.0305 | 39.0276 | 39.2486 |
| 04/10/2022 | 39.2656 | 41.3054 | 39.2656 | 40.2686 |
| 04/11/2022 | 40.3704 | 41.9003 | 39.3336 | 41.7133 |
| 04/12/2022 | 41.9852 | 44.1526 | 41.5093 | 41.7983 |
| 04/13/2022 | 41.7983 | 43.1326 | 41.5603 | 41.6793 |
| 04/14/2022 | 41.6793 | 41.9683 | 41.2884 | 41.2884 |
| 04/17/2022 | 41.3564 | 42.4612 | 41.3564 | 41.5093 |
| 04/18/2022 | 41.5943 | 41.9172 | 40.8805 | 41.4074 |
| 04/19/2022 | 41.4074 | 42.0702 | 40.4554 | 41.4584 |
| 04/20/2022 | 41.4753 | 42.3254 | 41.4753 | 42.0363 |
| 04/21/2022 | 42.0363 | 43.9401 | 40.7104 | 41.2204 |
| 04/24/2022 | 40.7954 | 41.1014 | 39.5205 | 39.9285 |
| 04/25/2022 | 39.9455 | 41.1354 | 39.1296 | 40.6424 |
| 04/26/2022 | 40.6084 | 41.1864 | 39.1806 | 40.4894 |
| 04/27/2022 | 40.4554 | 40.7785 | 39.5376 | 40.1665 |
| 04/28/2022 | 40.3874 | 40.7104 | 39.9455 | 40.4554 |
| 05/04/2022 | 40.8295 | 42.3254 | 40.5405 | 41.9852 |
| 05/05/2022 | 41.6283 | 41.9172 | 40.7954 | 40.7954 |
| 05/08/2022 | 40.8805 | 41.6283 | 40.6594 | 41.2713 |
| 05/09/2022 | 41.4753 | 42.0873 | 40.8464 | 41.4584 |
| 05/10/2022 | 41.7133 | 43.3452 | 41.4753 | 42.1723 |
| 05/11/2022 | 42.3082 | 42.7077 | 41.1354 | 42.1552 |
| 05/12/2022 | 42.4782 | 43.9825 | 42.0702 | 43.9825 |
| 05/15/2022 | 44.28 | 47.5946 | 44.28 | 46.1498 |
| 05/16/2022 | 46.3198 | 48.8694 | 44.62 | 45.0024 |
| 05/17/2022 | 45.0024 | 46.9147 | 44.195 | 45.1299 |
| 05/19/2022 | 45.1299 | 45.3 | 43.1751 | 43.7276 |
| 05/22/2022 | 43.9825 | 46.1498 | 42.4952 | 46.1498 |
| 05/23/2022 | 46.1498 | 46.6598 | 44.7475 | 45.3424 |
| 05/24/2022 | 44.9174 | 46.4047 | 44.9174 | 45.9798 |
| 05/25/2022 | 45.9798 | 47.3821 | 45.3424 | 47.3821 |
| 05/26/2022 | 47.5096 | 47.8921 | 45.9373 | 46.2773 |
| 05/29/2022 | 46.4473 | 47.9346 | 46.3622 | 47.5946 |
| 05/30/2022 | 47.5946 | 50.1018 | 45.4698 | 50.1018 |
| 05/31/2022 | 49.8042 | 51.9717 | 49.0395 | 51.9717 |
| 06/01/2022 | 51.7167 | 52.6942 | 50.8242 | 51.6743 |
| 06/02/2022 | 51.6743 | 52.524 | 50.187 | 51.5467 |
| 06/05/2022 | 51.5892 | 53.5439 | 50.6968 | 53.4589 |
| 06/06/2022 | 53.4589 | 54.7763 | 52.9066 | 53.5439 |
| 06/07/2022 | 53.799 | 53.799 | 48.4445 | 48.4445 |
| 06/08/2022 | 48.4445 | 51.3342 | 48.4445 | 48.7421 |
| 06/09/2022 | 48.7421 | 51.7167 | 48.4019 | 50.5268 |
| 06/12/2022 | 50.1018 | 51.4618 | 48.3596 | 48.3596 |
| 06/13/2022 | 48.1471 | 48.997 | 47.5946 | 48.1895 |
| 06/14/2022 | 48.1895 | 49.1244 | 47.5096 | 49.1244 |
| 06/15/2022 | 49.2944 | 50.1018 | 48.0196 | 48.2747 |
| 06/16/2022 | 49.2944 | 49.3368 | 48.0196 | 49.082 |
| 06/19/2022 | 49.2944 | 50.9517 | 49.082 | 50.1018 |
| 06/20/2022 | 50.2718 | 51.6316 | 50.0168 | 50.3143 |
| 06/21/2022 | 50.4843 | 50.5268 | 49.7619 | 49.8894 |
| 06/22/2022 | 49.8894 | 50.9943 | 49.8894 | 50.3993 |
| 06/23/2022 | 50.5693 | 52.7364 | 49.7195 | 51.2492 |
| 06/26/2022 | 50.9943 | 51.1642 | 49.8469 | 50.8668 |
| 06/27/2022 | 50.9517 | 52.2691 | 49.7195 | 51.8441 |
| 06/28/2022 | 51.8441 | 52.0992 | 49.2944 | 49.2944 |
| 06/29/2022 | 49.2944 | 49.7195 | 47.2122 | 49.2944 |
| 06/30/2022 | 48.4445 | 49.2521 | 46.9572 | 48.1471 |
| 07/03/2022 | 48.1895 | 49.507 | 47.6371 | 48.0196 |
| 07/04/2022 | 48.0196 | 48.7845 | 46.4897 | 46.7448 |
| 07/05/2022 | 46.7448 | 48.3596 | 46.1923 | 47.7221 |
| 07/06/2022 | 48.4445 | 48.657 | 47.6797 | 47.8496 |
| 07/07/2022 | 48.4019 | 50.3568 | 47.3821 | 50.1444 |
| 07/12/2022 | 49.1244 | 50.9517 | 49.1244 | 49.8042 |
| 07/13/2022 | 49.932 | 52.5666 | 49.3368 | 50.5268 |
| 07/17/2022 | 50.6968 | 52.3114 | 50.1444 | 51.8016 |
| 07/18/2022 | 52.3541 | 52.4392 | 49.7619 | 51.5892 |
| 07/19/2022 | 52.0566 | 52.0566 | 50.8668 | 51.8016 |
| 07/20/2022 | 51.8016 | 52.0566 | 50.2718 | 50.4418 |
| 07/21/2022 | 50.3993 | 50.7817 | 49.677 | 50.2718 |
| 07/24/2022 | 50.2718 | 50.7393 | 50.0168 | 50.0594 |
| 07/25/2022 | 50.1444 | 50.5268 | 49.6344 | 50.2294 |
| 07/26/2022 | 50.2294 | 51.2068 | 49.2944 | 49.6344 |
| 07/27/2022 | 49.7195 | 50.3143 | 48.7845 | 48.8694 |
| 07/28/2022 | 49.167 | 50.0168 | 48.8694 | 49.677 |
| 07/31/2022 | 49.677 | 53.8839 | 48.3171 | 53.3741 |
| 08/01/2022 | 53.4589 | 57.751 | 53.289 | 57.3685 |
| 08/02/2022 | 58.601 | 58.7284 | 55.7962 | 55.8387 |
| 08/03/2022 | 55.8387 | 59.3658 | 55.7962 | 58.3884 |
| 08/04/2022 | 58.5584 | 60.3431 | 57.4961 | 58.8559 |
| 08/07/2022 | 59.4934 | 64.7203 | 57.8359 | 64.7203 |
| 08/08/2022 | 64.2952 | 67.44 | 62.808 | 64.2103 |
| 08/09/2022 | 64.2103 | 68.2048 | 62.8929 | 67.4823 |
| 08/10/2022 | 67.4823 | 69.3948 | 65.5276 | 67.865 |
| 08/11/2022 | 68.0774 | 69.2672 | 64.8902 | 65.8677 |
| 08/14/2022 | 66.3775 | 67.7799 | 64.5927 | 66.2925 |
| 08/15/2022 | 66.2925 | 67.9922 | 63.7429 | 64.8478 |
| 08/16/2022 | 65.4852 | 67.1 | 65.1451 | 65.5276 |
| 08/17/2022 | 66.2925 | 69.9471 | 66.2925 | 68.7573 |
| 08/18/2022 | 68.9697 | 72.5819 | 68.8423 | 71.3919 |
| 08/21/2022 | 71.3919 | 72.6669 | 67.1849 | 67.355 |
| 08/22/2022 | 67.9498 | 68.5872 | 65.0602 | 65.4002 |
| 08/23/2022 | 65.6551 | 65.6976 | 62.6804 | 64.0827 |
| 08/24/2022 | 65.6126 | 65.6126 | 63.488 | 63.7004 |
| 08/25/2022 | 64.5502 | 64.5502 | 63.1479 | 63.488 |
| 08/28/2022 | 63.6577 | 66.2925 | 63.0205 | 64.9752 |
| 08/30/2022 | 65.0176 | 66.2076 | 63.9129 | 64.5927 |
| 08/31/2022 | 64.3378 | 65.3152 | 62.3406 | 63.233 |
| 09/01/2022 | 63.3178 | 65.5276 | 62.8929 | 63.9555 |
| 09/04/2022 | 64.5502 | 65.4002 | 63.5303 | 64.1252 |
| 09/05/2022 | 64.2952 | 66.9724 | 63.9978 | 65.6126 |
| 09/06/2022 | 65.9527 | 66.5899 | 63.7429 | 63.7429 |
| 09/07/2022 | 63.9978 | 65.6126 | 63.1053 | 63.6577 |
| 09/08/2022 | 63.7429 | 65.2302 | 63.3178 | 63.8278 |
| 09/11/2022 | 64.1678 | 68.6723 | 64.1678 | 67.9074 |
| 09/12/2022 | 68.7573 | 71.3495 | 63.5303 | 63.5303 |
| 09/13/2022 | 63.5728 | 65.4427 | 61.4056 | 64.1678 |
| 09/14/2022 | 64.3378 | 66.0375 | 62.8929 | 63.3178 |
| 09/15/2022 | 63.3178 | 63.8703 | 60.2582 | 61.3206 |
| 09/18/2022 | 61.0656 | 61.4481 | 57.1985 | 57.1985 |
| 09/19/2022 | 57.5811 | 59.026 | 57.411 | 58.1334 |
| 09/20/2022 | 58.1334 | 59.4934 | 57.8785 | 58.2184 |
| 09/21/2022 | 58.3884 | 59.4083 | 58.2609 | 59.2382 |
| 09/22/2022 | 59.2382 | 59.7058 | 58.516 | 59.1958 |
| 09/25/2022 | 59.1958 | 60.1306 | 58.4734 | 58.601 |
| 09/26/2022 | 59.0684 | 59.8333 | 58.3884 | 58.7284 |
| 09/27/2022 | 58.6433 | 59.0684 | 57.2836 | 58.2609 |
| 09/28/2022 | 57.7935 | 58.8135 | 56.2211 | 56.5612 |
| 09/29/2022 | 57.411 | 58.0485 | 56.4336 | 57.0286 |
| 10/02/2022 | 57.411 | 60.0882 | 57.411 | 60.0033 |
| 10/03/2022 | 60.4283 | 60.9807 | 59.4934 | 60.2157 |
| 10/04/2022 | 61.1505 | 63.5728 | 60.3431 | 63.5728 |
| 10/05/2022 | 64.5927 | 67.44 | 63.7429 | 66.2925 |
| 10/06/2022 | 66.2076 | 67.9074 | 64.5927 | 67.5248 |
| 10/09/2022 | 67.5248 | 67.9498 | 65.9527 | 66.5899 |
| 10/10/2022 | 66.5475 | 66.8875 | 63.233 | 63.2754 |
| 10/11/2022 | 63.2754 | 63.6153 | 61.1081 | 61.4056 |
| 10/12/2022 | 61.9156 | 62.213 | 60.9807 | 61.5332 |
| 10/13/2022 | 61.7455 | 64.5927 | 61.7455 | 64.3378 |
| 10/16/2022 | 64.6353 | 66.9724 | 64.2528 | 65.4427 |
| 10/17/2022 | 65.4852 | 66.6326 | 64.4228 | 66.5049 |
| 10/18/2022 | 67.3124 | 67.8224 | 65.1027 | 65.3152 |
| 10/19/2022 | 65.57 | 68.7147 | 65.3577 | 68.7147 |
| 10/20/2022 | 68.8847 | 70.7546 | 67.1425 | 69.6921 |
| 10/23/2022 | 69.6921 | 71.8595 | 68.8423 | 70.8821 |
| 10/24/2022 | 71.562 | 72.4117 | 69.2672 | 70.2872 |
| 10/25/2022 | 70.2872 | 73.2192 | 69.9471 | 70.1171 |
| 10/26/2022 | 70.3296 | 71.7319 | 68.5022 | 69.1398 |
| 10/27/2022 | 69.6921 | 74.834 | 69.1822 | 73.9416 |
| 10/30/2022 | 73.9416 | 77.214 | 72.6669 | 74.4091 |
| 10/31/2022 | 74.919 | 77.3412 | 74.1541 | 74.9616 |
| 11/01/2022 | 76.279 | 82.3982 | 75.3016 | 80.9958 |
| 11/02/2022 | 80.8684 | 87.3702 | 77.3412 | 84.1406 |
| 11/03/2022 | 84.0981 | 86.6902 | 81.7607 | 82.2707 |
| 11/06/2022 | 82.4408 | 83.2906 | 78.4037 | 79.3385 |
| 11/07/2022 | 79.5086 | 79.5086 | 76.4914 | 76.9163 |
| 11/08/2022 | 76.9588 | 79.6785 | 76.2364 | 77.3412 |
| 11/09/2022 | 77.3412 | 78.4037 | 74.3666 | 77.2987 |
| 11/10/2022 | 77.3837 | 80.4434 | 76.3639 | 79.6785 |
| 11/13/2022 | 79.6785 | 80.231 | 78.3186 | 80.1886 |
| 11/14/2022 | 80.4434 | 80.6135 | 77.3412 | 77.6387 |
| 11/15/2022 | 77.6387 | 77.7663 | 73.6018 | 75.7265 |
| 11/16/2022 | 75.9389 | 75.9389 | 72.0294 | 73.5167 |
| 11/17/2022 | 73.5167 | 75.5141 | 72.4968 | 74.4942 |
| 11/20/2022 | 74.7492 | 77.8087 | 71.5195 | 76.7889 |
| 11/21/2022 | 76.8313 | 79.7211 | 75.6841 | 79.2536 |
| 11/22/2022 | 80.7409 | 84.1406 | 79.551 | 80.9958 |
| 11/23/2022 | 81.0384 | 81.421 | 77.0014 | 81.3359 |
| 11/24/2022 | 81.3359 | 87.1152 | 80.5284 | 83.9281 |
| 11/27/2022 | 83.9705 | 86.6902 | 81.3359 | 83.1207 |
| 11/28/2022 | 83.1207 | 84.4805 | 79.1686 | 84.4379 |
| 11/29/2022 | 84.863 | 85.4154 | 82.4832 | 85.4154 |
| 11/30/2022 | 86.0953 | 91.4498 | 86.0953 | 90.9397 |
| 12/01/2022 | 91.3647 | 94.0844 | 88.39 | 91.9597 |
| 12/04/2022 | 92.4697 | 94.2544 | 87.0302 | 88.9 |
| 12/05/2022 | 88.9 | 89.2401 | 86.6902 | 86.7752 |
| 12/06/2022 | 86.8603 | 87.1152 | 81.2933 | 83.2906 |
| 12/07/2022 | 83.2906 | 84.863 | 79.3385 | 84.1406 |
| 12/08/2022 | 84.4379 | 86.6902 | 83.4606 | 86.6902 |
| 12/11/2022 | 86.6902 | 89.155 | 82.4408 | 87.0302 |
| 12/12/2022 | 87.0302 | 95.6992 | 84.1406 | 93.4895 |
| 12/13/2022 | 91.7896 | 95.5292 | 90.5148 | 91.7896 |
| 12/14/2022 | 91.8747 | 94.0844 | 88.39 | 91.0247 |
| 12/15/2022 | 90.8549 | 94.0844 | 89.325 | 93.1496 |
| 12/18/2022 | 93.5745 | 94.3393 | 89.6649 | 91.4498 |
| 12/19/2022 | 91.8747 | 96.8891 | 90.8549 | 91.9597 |
| 12/20/2022 | 91.9597 | 95.1894 | 91.0247 | 93.2346 |
| 12/21/2022 | 93.2346 | 95.1894 | 91.4498 | 94.3393 |
| 12/22/2022 | 94.4244 | 98.164 | 91.3647 | 96.9741 |
| 12/25/2022 | 96.9741 | 103.6033 | 96.9741 | 101.8186 |
| 12/26/2022 | 101.8186 | 102.4134 | 98.589 | 102.3286 |
| 12/27/2022 | 102.5835 | 102.7534 | 98.2489 | 102.4134 |
| 12/28/2022 | 102.7534 | 102.7534 | 99.4387 | 101.5636 |
| 12/29/2022 | 102.6684 | 103.6884 | 97.824 | 100.5436 |