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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 254.2229
CLOSE 253.0625

Low

LOW 205.5712

High

HIGH 322.377
DATEOPENHIGHLOWCLOSE
01/01/2024273.2202274.5358266.6419272.3431
01/02/2024274.3166274.3166255.0202255.0202
01/03/2024254.3624261.16251.0732259.625
01/04/2024260.5022261.8178254.5816261.8178
01/07/2024263.1335273.4396262.6949264.449
01/08/2024264.449268.6155259.8443260.7214
01/09/2024260.7214268.396255.2395265.9841
01/10/2024268.6155269.7117260.9407262.2563
01/11/2024261.8178267.9575255.4587261.8178
01/14/2024264.8876269.054261.3792264.449
01/15/2024264.449264.8876260.2828261.5985
01/16/2024261.5985263.1335256.9937260.2828
01/17/2024260.5022269.7117260.5022262.6949
01/18/2024264.2298279.5793262.2563275.413
01/21/2024278.2636285.9383266.6419266.6419
01/22/2024269.2732277.3865267.0804272.1239
01/23/2024276.2901276.5094267.7383272.3431
01/24/2024272.3431283.0878271.466279.3601
01/25/2024280.0179285.0612276.2901279.7986
01/28/2024279.7986284.4034277.1672277.825
01/29/2024278.2636290.1046274.0973285.9383
01/30/2024285.0612285.4998276.5094278.9215
01/31/2024279.3601306.7698279.3601306.7698
02/01/2024299.9721299.9721285.9383287.0348
02/04/2024280.895290.3239280.895282.4299
02/05/2024285.9383288.5696282.6492286.5962
02/06/2024288.789292.2975281.1142286.3769
02/07/2024286.3769291.6396284.1842285.2805
02/08/2024285.2805289.6661280.895282.6492
02/11/2024286.8154289.8853282.4299285.0612
02/12/2024285.9383286.8154274.3166275.413
02/13/2024275.413277.3865271.2467276.2901
02/14/2024280.2371285.9383278.2636280.895
02/15/2024282.4299289.0082281.7721283.9648
02/18/2024285.4998287.9119278.7022279.5793
02/19/2024280.0179286.1577273.878284.1842
02/20/2024284.1842290.5432278.7022285.9383
02/21/2024286.5962287.4734280.6756282.2107
02/22/2024282.2107296.4637280.895282.8685
02/25/2024285.7191307.6469285.7191295.5866
02/26/2024301.3911302.9539283.9774286.6565
02/27/2024286.6565291.1215280.4054282.1915
02/28/2024282.1915293.8006280.8518293.8006
02/29/2024292.9075293.5773286.6565287.103
03/03/2024287.103287.7727275.2706275.2706
03/04/2024276.1636279.5124267.9033274.8241
03/05/2024274.8241275.7171264.7777265.0009
03/06/2024265.0009275.4939265.0009273.2613
03/07/2024276.3869277.7263266.787276.1636
03/10/2024279.2891279.5124268.7963269.2428
03/11/2024269.6893271.0288260.7592265.2242
03/12/2024266.1173272.8148258.0801264.3312
03/13/2024266.1173267.68259.1964259.1964
03/14/2024259.4196264.3312254.9546254.9546
03/17/2024254.9546258.7498250.2663251.3826
03/18/2024251.3826256.7407249.15252.7221
03/19/2024252.7221264.3312247.3641249.8198
03/20/2024250.4896256.5174247.3641249.3733
03/21/2024249.3733274.1543249.3733267.68
03/24/2024280.8518294.2471267.9033267.9033
03/25/2024268.7963271.4753251.1593251.1593
03/26/2024251.8291272.1451249.15270.1358
03/27/2024272.3683275.0474259.4196261.6522
03/28/2024261.6522276.8333261.6522271.0288
03/31/2024269.2428269.2428252.0523256.7407
04/01/2024266.1173266.1173248.4803248.4803
04/02/2024254.5081255.8476246.0244247.3641
04/03/2024250.9361251.8291245.3547246.2477
04/04/2024246.471257.4104246.471254.0616
04/07/2024258.9731265.2242254.9546263.215
04/08/2024263.215270.1358261.6522268.1264
04/14/2024267.0103270.5823259.1964265.2242
04/15/2024263.8847265.0009247.8105250.7128
04/16/2024250.7128254.0616249.5965250.043
04/17/2024253.6151261.4289250.9361253.6151
04/18/2024254.2849265.0009252.2755257.1871
04/21/2024267.9033271.0288258.0801258.7498
04/23/2024259.1964261.4289253.8383254.9546
04/24/2024257.1871257.6337253.8383256.294
04/25/2024256.294261.6522254.0616258.0801
04/28/2024259.4196272.3683258.0801272.3683
04/29/2024271.252277.9497267.68272.1451
05/01/2024275.7171280.4054271.252275.9403
05/02/2024278.3961278.3961267.9033270.5823
05/05/2024271.0288274.1543266.1173267.9033
05/06/2024270.1358270.3591260.9824268.573
05/07/2024268.3497269.9125262.3219262.3219
05/08/2024263.215264.7777254.9546254.9546
05/09/2024254.9546260.3127254.5081256.294
05/12/2024258.7498258.7498248.7035248.7035
05/13/2024249.15253.1685248.7035251.8291
05/14/2024252.2755254.7313248.4803248.4803
05/15/2024249.15254.7313249.15254.2849
05/16/2024254.5081258.0801253.3919256.9639
05/19/2024257.1871258.0801253.6151257.1871
05/20/2024257.1871258.9731251.1593252.2755
05/21/2024252.2755258.5266251.3826255.8476
05/22/2024255.8476259.1964251.3826251.3826
05/23/2024251.3826254.5081238.8804247.3641
05/26/2024249.3733252.2755240.2199240.2199
05/27/2024240.2199242.4525236.6478237.5408
05/28/2024237.5408239.3269231.9596231.9596
05/29/2024231.9596239.7734231.9596237.9874
05/30/2024237.9874239.1037229.2806229.2806
06/02/2024229.2806233.299229.2806232.1829
06/03/2024232.1829237.7641232.1829233.5223
06/04/2024233.5223237.0944223.2527237.0944
06/05/2024237.0944237.0944230.3968231.7362
06/06/2024231.9596233.299225.262227.7178
06/09/2024226.155226.6015221.0202221.0202
06/10/2024219.0556223.6993217.4482220.6629
06/11/2024220.6629222.6276219.5021221.7345
06/12/2024222.3596227.048222.3596224.5922
06/13/2024246.9174246.9174224.5922226.155
06/19/2024227.7178230.3968223.6993225.4852
06/20/2024226.155235.5317225.0387233.299
06/23/2024233.7456233.7456227.941228.8341
06/24/2024229.2806233.299228.6107231.7362
06/25/2024231.7362231.7362218.2519218.2519
06/26/2024217.9839222.8955217.4482219.8592
06/27/2024219.9486222.449219.8592220.5737
06/30/2024222.2704223.6993211.197211.197
07/01/2024213.3403217.0017211.1078213.4297
07/02/2024216.1086216.1086208.6073211.197
07/03/2024211.6436216.1086209.0538213.8761
07/04/2024214.0548220.7523212.983216.1979
07/07/2024216.3766231.0665216.3766224.8154
07/08/2024225.9318227.048220.3951222.0918
07/09/2024224.1457225.0387219.9486222.6276
07/10/2024222.8955226.8248222.8955226.3783
07/11/2024226.8248228.8341224.5922227.941
07/15/2024227.941229.9503225.9318226.8248
07/16/2024226.8248230.8433225.0387226.8248
07/17/2024229.0573230.3968225.262226.3783
07/18/2024226.3783227.4945222.3596225.7085
07/21/2024225.7085233.7456225.0387230.3968
07/22/2024230.3968231.0665227.4945228.1642
07/23/2024228.1642237.9874227.4945233.0759
07/24/2024233.0759242.2292231.9596233.5223
07/25/2024256.7407256.7407244.0152256.7407
07/28/2024264.1079279.5124259.8662261.6522
07/29/2024270.5823271.6985247.8105247.8105
07/30/2024247.8105272.5916244.4617272.5916
07/31/2024281.9682289.3355272.5916272.5916
08/01/2024272.3683273.9311259.1964259.1964
08/04/2024233.9689246.9174233.9689237.3176
08/05/2024242.8989252.9453239.3269245.578
08/06/2024248.9268262.7685243.7919258.9731
08/07/2024258.9731260.7592251.6058252.0523
08/08/2024256.294256.294240.8896242.8989
08/11/2024243.7919248.7035239.5502239.5502
08/12/2024238.2107255.401237.3176253.1685
08/13/2024254.5081258.9731246.9174248.257
08/14/2024250.4896252.4988243.5686248.4803
08/15/2024250.4896251.6058241.5595243.1222
08/18/2024245.578247.3641241.7827244.4617
08/19/2024244.2385245.1315239.7734239.7734
08/20/2024242.8989243.7919236.6478237.0944
08/21/2024236.6478239.3269227.941228.1642
08/22/2024228.1642239.3269227.941227.941
08/25/2024229.5038232.6293223.2527223.2527
08/26/2024224.5922227.7178220.2165224.5922
08/27/2024228.6107229.0573221.4666224.5922
08/28/2024223.2527228.6107222.449224.5922
09/01/2024228.1642232.8526226.155230.3968
09/02/2024232.8526244.685228.3875235.3084
09/03/2024235.0851235.0851226.3783228.3875
09/04/2024229.9503231.2898227.4945227.7178
09/05/2024227.7178228.3875223.1634223.1634
09/08/2024223.2527229.0573220.2165220.8415
09/09/2024222.0918222.0918214.4118214.9478
09/10/2024214.9478218.7876211.5543212.09
09/11/2024213.4297216.2872205.5712212.7152
09/12/2024219.77233.9689217.8947233.9689
09/15/2024233.9689238.8804223.6993223.6993
09/16/2024225.9318237.7641223.9224231.2898
09/17/2024228.3875231.5131223.2527224.369
09/18/2024228.1642238.4339225.9318238.4339
09/19/2024238.4339250.043235.7549250.043
09/22/2024257.1871260.7592244.685245.3547
09/23/2024245.578251.8291243.7919249.15
09/24/2024251.6058251.6058241.113241.113
09/25/2024241.113250.043238.8804238.8804
09/26/2024239.3269244.0152236.6478239.7734
09/29/2024233.299236.6478224.1457233.299
09/30/2024234.8619239.3269223.9224228.8341
10/01/2024228.8341237.5408224.369227.048
10/02/2024229.5038230.3968223.2527225.7085
10/03/2024226.8248237.5408226.155235.3084
10/06/2024236.4246244.0152233.9689236.4246
10/07/2024237.9874237.9874227.7178232.4061
10/08/2024233.9689239.3269228.6107239.3269
10/09/2024240.4431245.1315235.0851237.7641
10/10/2024237.7641239.1037229.5038232.6293
10/13/2024232.6293233.5223225.0387229.2806
10/14/2024229.9503233.5223229.5038231.0665
10/15/2024231.0665234.6386230.1735232.6293
10/16/2024232.8526236.6478232.4061234.6386
10/17/2024234.8619237.9874230.6201231.9596
10/20/2024231.9596233.7456225.9318225.9318
10/21/2024227.048230.3968224.369228.6107
10/22/2024228.6107229.7271222.8063224.1457
10/23/2024225.0387229.2806225.0387227.4945
10/24/2024229.5038235.3084227.048232.8526
10/27/2024232.8526235.5317231.7362234.192
10/29/2024234.4153244.2385233.7456242.8989
10/30/2024243.3455255.6243239.7734255.6243
10/31/2024254.2849258.9731248.257253.6151
11/03/2024254.9546260.9824250.9361253.6151
11/04/2024257.1871263.8847248.9268262.7685
11/05/2024266.1173267.0103260.7592263.6615
11/06/2024264.1079265.2242254.9546256.9639
11/07/2024257.4104260.5359253.1685255.401
11/10/2024254.5081255.401248.7035248.7035
11/11/2024248.7035252.0523246.471246.9174
11/12/2024246.9174247.8105234.6386242.4525
11/13/2024243.5686258.9731242.0059253.6151
11/14/2024252.2755255.1779246.9174247.8105
11/17/2024248.257257.1871248.0338253.6151
11/18/2024254.5081256.294250.043252.9453
11/19/2024253.6151265.6707253.6151260.9824
11/20/2024261.2057271.6985261.2057268.7963
11/21/2024269.6893284.8705261.8754279.7357
11/24/2024279.9589290.4518275.9403275.9403
11/25/2024275.4939285.0937272.5916282.4147
11/26/2024283.9774285.0937274.8241276.8333
11/27/2024276.8333285.317273.4846281.2985
11/28/2024284.424287.7727279.5124285.317
12/01/2024283.5309290.2285280.8518285.5402
12/02/2024285.9867292.6843283.7542288.889
12/03/2024288.889290.0053282.4147282.4147
12/04/2024282.4147287.5496281.5217286.8797
12/05/2024289.3355289.5587282.8612285.317
12/08/2024294.6936313.6701294.6936313.6701
12/09/2024313.6701322.377291.5681291.5681
12/10/2024291.5681297.8191281.9682284.6472
12/11/2024285.5402290.2285279.2891283.5309
12/12/2024283.9774290.2285282.1915288.4425
12/15/2024288.4425292.4611284.2007284.424
12/16/2024289.1123289.1123271.252274.6008
12/17/2024274.6008282.1915267.4567280.8518
12/18/2024278.173278.173267.2335269.2428
12/19/2024268.1264269.4661265.0009265.6707
12/22/2024266.1173271.0288261.6522263.4382
12/23/2024263.6615268.1264261.4289267.68
12/24/2024276.8333277.503268.3497273.9311
12/25/2024276.1636276.8333268.1264269.0195
12/26/2024269.2428273.4846267.2335273.4846
12/29/2024272.3683273.9311267.0103267.68
12/30/2024269.4661269.6893263.6615267.9033