Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NUH ÇİMENTO SANAYİ A.Ş. logo
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
Bid229.5
Ask229.7

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%
Overview
Technicals
Financial Statements
Comments
Archive

NUHCM: NUH ÇİMENTO SANAYİ A.Ş. Historical Data

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 176.487
CLOSE 175.848

Low

LOW 73.9416

High

HIGH 374.3044
DATEOPENHIGHLOWCLOSE
01/01/2023100.9687105.4731100.7137104.5383
01/02/2023105.3881107.08899.7788101.0536
01/03/2023101.1385104.623396.889196.8891
01/04/202397.229102.753490.174993.9145
01/05/202393.914597.22988.7396.6341
01/08/202396.71999.778889.834990.8549
01/09/202390.854991.959786.860386.8603
01/10/202386.860388.81581.845782.8656
01/11/202382.865686.775279.338586.4353
01/12/202386.435386.945384.055684.9904
01/15/202385.075589.240184.310588.2201
01/16/202388.3992.639588.305189.155
01/17/202390.089892.299588.81590.7699
01/18/202391.194795.784290.939790.9397
01/19/202393.489594.764488.644989.7499
01/22/202389.749990.769987.030287.7951
01/23/202386.010488.3984.18384.6505
01/24/202384.692888.3980.40183.1207
01/25/202383.120784.140681.250781.2507
01/26/202381.250781.590877.511480.401
01/29/202380.443481.463377.341280.4859
01/30/202380.485981.633576.491477.7663
01/31/202385.500485.500481.250785.5004
02/01/202388.3989.240176.958877.8087
02/02/202377.808780.698473.941680.1886
02/05/202383.418288.13583.418288.135
02/06/202390.854996.889188.305196.8891
02/14/2023106.5779106.5779106.5779106.5779
02/15/2023117.2019117.2019117.2019117.2019
02/16/2023128.8455128.8455123.8311128.8455
02/19/2023141.5092141.679134.6248141.679
02/20/2023148.7333155.7874148.7333155.7874
02/21/2023169.9807170.8308140.2341140.2341
02/22/2023129.1854130.8002126.2108126.2108
02/23/2023118.1367138.7894118.1367138.7894
02/26/2023139.9269152.6078138.5277149.7218
02/27/2023145.6989157.8551135.0294144.8243
02/28/2023145.1742151.9082140.3641141.4137
03/01/2023141.4137143.9498131.2689131.2689
03/02/2023131.2689138.4403128.208134.2424
03/05/2023134.6797138.2652132.056133.1054
03/06/2023133.2804135.8165127.1586128.8202
03/07/2023129.17133.8051125.9342126.284
03/08/2023129.4324138.8775126.459138.8775
03/09/2023140.8014148.2351132.1435133.3677
03/12/2023133.3677141.1513128.1205136.7786
03/13/2023138.1778143.4251135.1169135.2043
03/14/2023135.5541137.828128.9952129.8696
03/15/2023130.3068137.2158127.6833131.4438
03/16/2023133.1929139.0524130.3944131.8812
03/19/2023131.8812137.7406126.8962126.9836
03/20/2023127.246128.3828120.9492122.436
03/21/2023122.436128.5579122.1736126.284
03/22/2023126.284138.8775125.9342131.3564
03/23/2023131.3564135.7291127.6833128.9952
03/26/2023129.17131.094125.0598129.3449
03/27/2023128.5579131.2689121.9988121.9988
03/28/2023121.9988121.9988117.626121.5616
03/29/2023121.5616124.6224118.5006118.5006
03/30/2023118.9379119.3751115.7895118.2383
04/02/2023118.2383120.5996112.816117.0139
04/03/2023117.0139121.3866116.4016117.976
04/04/2023118.2383122.436117.8884117.8884
04/05/2023117.8884120.687116.4891116.9264
04/06/2023117.1887119.8124116.7515118.6755
04/09/2023119.6375123.6604117.8884122.5234
04/10/2023122.5234133.3677122.5234126.3715
04/11/2023126.284130.3944123.9227125.0598
04/12/2023126.3715130.2195124.8847129.3449
04/13/2023129.4324130.5692125.9342126.0216
04/16/2023126.8088127.5085122.436122.436
04/17/2023122.8733125.4095121.1241122.7859
04/18/2023122.8733124.7099119.8124120.0747
04/19/2023120.2497124.2725117.8884124.2725
04/23/2023124.9722128.4703122.1736122.9608
04/24/2023122.9608125.0598120.1624120.5121
04/25/2023120.5121121.9988113.6906113.6906
04/26/2023114.3902116.7515112.9035113.2534
04/27/2023116.3142116.3142108.9681112.9035
05/01/2023113.4283116.3142105.295106.6943
05/02/2023106.6943106.694398.3861102.4965
05/03/2023103.1086106.606898.9108103.8958
05/04/2023103.8958103.8958100.7474103.1962
05/07/2023103.1962104.2455100.2226103.6334
05/08/2023103.8082104.8577100.3975101.9717
05/09/2023102.3215108.1811100.1352106.6943
05/10/2023105.2074110.9796100.1352107.1315
05/11/2023107.1315107.1315101.0973102.3215
05/14/2023101.1846103.895892.264494.5382
05/15/202396.1998101.44795.5875101.0097
05/16/2023100.7474104.245596.1998101.6219
05/17/2023101.6219102.671397.59997.9488
05/21/202398.9108100.659996.199897.2492
05/22/202397.861398.211294.013494.888
05/23/202394.88896.724492.788994.7131
05/24/202394.713196.374692.701693.4013
05/25/202393.838597.948893.488696.7244
05/28/202398.8234106.344598.8234106.3445
05/29/2023109.3179116.9264108.7931116.9264
05/30/2023121.8238125.7593110.9796110.9796
05/31/2023111.9415118.7629111.9415113.4283
06/01/2023114.1279116.3142112.816113.9529
06/04/2023116.2267117.3636113.0785113.8654
06/05/2023113.9529114.3028110.6298111.5916
06/06/2023111.6792116.664111.6792112.9035
06/07/2023112.5537116.4891110.6298113.5158
06/08/2023113.6906122.436112.7286117.3636
06/11/2023117.626120.2497115.0024115.0024
06/12/2023115.4397115.9644110.1049110.5423
06/13/2023110.6298111.6792107.219108.4434
06/14/2023108.6183110.8046108.3559109.1429
06/15/2023109.4927119.9872109.1429114.2154
06/18/2023114.1279114.1279106.9566107.0441
06/19/2023107.3939111.5042105.295111.5042
06/20/2023112.4662112.5537107.9186108.0935
06/21/2023108.0935114.5651106.6068114.5651
06/22/2023114.6526117.1887113.2534115.0024
06/25/2023115.6147116.7515115.0024115.6147
06/26/2023115.8771117.7136114.8275117.5386
07/02/2023118.1508121.6489118.1508121.1241
07/03/2023121.5616122.1736118.2383119.55
07/04/2023120.8619123.0482116.0519123.0482
07/05/2023123.0482128.1205120.8619123.9227
07/06/2023124.4475124.9722120.7744123.6604
07/09/2023124.3601126.8088124.1851124.7099
07/10/2023125.4969126.7213121.3866125.1472
07/11/2023125.9342134.8545123.7478132.4933
07/12/2023130.9191135.6417128.8202129.6948
07/13/2023130.3068132.1435126.8962128.9077
07/16/2023129.17132.5808128.6452131.9685
07/17/2023135.4667138.8775130.9191131.094
07/18/2023131.1816133.018127.246132.9305
07/19/2023132.9305136.4288131.8812134.7671
07/20/2023134.7671140.1017131.3564137.653
07/23/2023140.8889149.1095140.8889145.9613
07/24/2023145.9613147.5354138.9649141.6761
07/25/2023141.4137146.0487139.0524145.1742
07/26/2023146.9232147.7978142.2881142.2881
07/27/2023142.638148.6724140.714148.41
07/30/2023149.5469151.2959146.6609147.1856
07/31/2023147.6229147.7978142.638142.7254
08/01/2023142.9003148.6724142.638144.562
08/02/2023144.562147.7103142.5505145.349
08/03/2023147.0982152.6078146.7482152.4329
08/06/2023152.9576156.5431149.5469152.5203
08/07/2023152.6952154.3569147.6229147.7978
08/08/2023147.7978147.8852144.2996145.1742
08/09/2023146.9232151.9956144.6494144.9993
08/10/2023145.7863158.7295143.6001154.969
08/13/2023155.6687165.0263155.4938162.665
08/14/2023162.665164.8514157.2428158.6421
08/15/2023158.6421174.4714155.2314174.4714
08/16/2023180.1559183.5665168.8743170.4484
08/17/2023170.6233176.6578162.1403164.6765
08/20/2023164.6765173.3344159.7791170.4484
08/21/2023170.4484181.0304167.3178.4942
08/22/2023178.5816182.3421172.7223172.7223
08/23/2023174.9085175.7831158.5547162.4026
08/24/2023162.4026167.3156.6306163.7144
08/27/2023163.9768166.1631161.0908161.1783
08/28/2023160.2163162.5776158.3798160.1288
08/30/2023160.2163169.2241160.1288166.1631
08/31/2023166.5131172.8972163.9768170.3609
09/03/2023170.3609183.3042169.399179.4562
09/04/2023180.6805197.3844180.6805197.3844
09/05/2023209.8903217.0615201.1449205.6051
09/06/2023205.9549222.5712205.9549213.6509
09/07/2023225.6322225.6322204.2058209.4532
09/10/2023209.8903212.7763199.8332202.894
09/11/2023205.5175223.1834204.6431223.1834
09/12/2023232.4536245.4842226.9438234.2026
09/13/2023233.7654233.7654214.2632221.7841
09/14/2023222.8337243.9101222.8337243.9101
09/17/2023252.7429268.2225251.2562268.2225
09/18/2023275.9182292.1848260.3515260.3515
09/19/2023257.9903275.0438246.6211253.9673
09/20/2023251.8684279.3291241.8112279.3291
09/21/2023291.2229305.2155279.3291291.4852
09/24/2023296.4702320.6075296.4702320.6075
09/25/2023334.95352.6158321.8319324.7179
09/26/2023323.5809344.5699307.6642326.292
09/27/2023326.292332.3263306.2649309.5883
09/28/2023309.5883327.5164297.3447313.0865
10/01/2023318.3337328.4783310.4629313.4362
10/02/2023323.1437344.7449319.1208344.7449
10/03/2023349.7298374.3044347.9807358.1254
10/04/2023358.5627368.0077334.5126349.1176
10/05/2023348.9426348.9426337.4862341.9464
10/08/2023331.0146338.4482314.5731316.7595
10/09/2023315.3603333.2009315.2728327.1666
10/10/2023327.0791328.8283299.0937299.0937
10/11/2023306.7022318.7709295.5081310.4629
10/12/2023309.5883309.5883292.2723294.1963
10/15/2023294.1963315.6226293.6717297.432
10/16/2023310.2879311.3373288.5992301.5424
10/17/2023297.432297.432281.8652286.4128
10/18/2023286.4128292.3597278.0172282.6523
10/19/2023268.4847277.8424255.1917255.629
10/22/2023264.1121281.1656264.1121281.1656
10/23/2023288.5992309.2385288.5992309.2385
10/24/2023328.5659340.0224280.6409280.6409
10/25/2023280.6409308.6262278.1047308.6262
10/26/2023323.5809334.95309.6757323.5809
10/29/2023323.5809337.5736315.7974317.9839
10/30/2023323.4934328.216297.3447299.0937
10/31/2023308.7136308.7136278.7169298.5691
11/01/2023303.8162307.8392289.7361290.7856
11/02/2023290.873292.4472278.367285.2759
11/05/2023290.7856299.0937288.8179289.4738
11/06/2023294.5023298.0006281.8216298.0006
11/07/2023298.8752300.8429287.7247288.5992
11/08/2023283.1334287.5059280.7283287.0688
11/09/2023287.7247289.2552280.7283280.7283
11/12/2023282.4775296.4702269.3593273.2946
11/13/2023273.2946276.793267.6102270.4525
11/14/2023270.8897275.4811266.7356273.2946
11/15/2023271.1083277.0115268.7034269.7965
11/16/2023271.1083296.6887271.1083278.3233
11/19/2023280.0724297.3447275.9182289.0365
11/20/2023293.8465299.3124283.3519283.3519
11/21/2023284.8824303.6851284.6638290.1296
11/22/2023291.2229295.5955283.1334283.7893
11/23/2023283.7893291.2229278.1047285.5383
11/26/2023287.0688292.0973285.101286.4128
11/27/2023288.3807291.2229274.6066277.2302
11/28/2023278.1047282.4775264.3305268.4847
11/29/2023270.4525283.5706267.6102283.5706
11/30/2023283.5706285.9755275.9182281.1656
12/03/2023282.4775303.9037278.3233298.6565
12/04/2023300.1914319.2686300.1914308.7432
12/05/2023308.7432310.7168288.5696291.201
12/06/2023294.7094297.3408281.5528296.4637
12/07/2023297.1215297.56287.4734287.6925
12/10/2023287.6925290.3239267.519267.519
12/11/2023267.519276.0709264.0105274.3166
12/12/2023274.0973274.0973264.0105264.0105
12/13/2023267.2998274.0973264.0105269.2732
12/14/2023269.2732276.948267.519276.948
12/17/2023275.413275.413268.1769269.7117
12/18/2023269.7117276.2901265.3262276.0709
12/19/2023277.825277.825266.4226266.4226
12/20/2023266.4226274.3166264.0105272.7817
12/21/2023272.7817274.5358266.6419269.7117
12/24/2023272.1239272.1239245.3719253.7045
12/25/2023253.4853258.09244.0563247.1262
12/26/2023247.1262255.0202244.2756252.8273
12/27/2023252.8273267.519252.8273262.6949
12/28/2023262.6949271.9046258.9671271.0274