Nuh Cimento Sanayi A.S. NUHCM
BIST · Türkiye · Non-Energy Minerals
₺215.60+7.20 (+3.45%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺215.10 | +3.21% | ₺208.40 | ₺215.90 | ₺208.10 | 25.54K |
| 2026-09-30 | ₺208.40 | -0.48% | ₺209.40 | ₺210.20 | ₺206.50 | 43.67K |
| 2026-09-29 | ₺209.40 | +1.60% | ₺205.00 | ₺210.00 | ₺203.10 | 61.57K |
| 2026-09-28 | ₺206.10 | -0.39% | ₺206.80 | ₺210.00 | ₺204.20 | 91.06K |
| 2026-09-25 | ₺206.90 | -0.10% | ₺207.10 | ₺207.90 | ₺204.80 | 39.28K |
| 2026-09-24 | ₺207.10 | +0.88% | ₺208.00 | ₺211.60 | ₺204.40 | 75.33K |
| 2026-09-23 | ₺205.30 | -0.44% | ₺206.20 | ₺208.40 | ₺204.50 | 37.38K |
| 2026-09-22 | ₺206.20 | +1.28% | ₺197.10 | ₺209.00 | ₺197.10 | 67.52K |
| 2026-09-21 | ₺203.60 | -0.29% | ₺204.30 | ₺205.70 | ₺196.00 | 73.48K |
| 2026-09-18 | ₺204.20 | -2.72% | ₺209.90 | ₺210.30 | ₺199.10 | 120.47K |
| 2026-09-17 | ₺209.90 | -0.24% | ₺197.70 | ₺213.20 | ₺197.70 | 50.36K |
| 2026-09-16 | ₺210.40 | -1.68% | ₺214.00 | ₺215.70 | ₺206.70 | 67.46K |
| 2026-09-15 | ₺214.00 | -2.55% | ₺219.60 | ₺220.80 | ₺214.00 | 22.83K |
| 2026-09-14 | ₺219.60 | -1.17% | ₺222.00 | ₺222.20 | ₺218.00 | 39.50K |
| 2026-09-11 | ₺222.20 | +1.18% | ₺219.60 | ₺227.00 | ₺217.90 | 81.19K |
| 2026-09-10 | ₺219.60 | -1.44% | ₺222.80 | ₺225.10 | ₺218.00 | 47.42K |
| 2026-09-09 | ₺222.80 | +3.15% | ₺216.20 | ₺230.60 | ₺214.60 | 162.36K |
| 2026-09-08 | ₺216.00 | +0.47% | ₺215.00 | ₺216.10 | ₺204.90 | 41.60K |
| 2026-09-07 | ₺215.00 | +2.14% | ₺210.00 | ₺215.00 | ₺209.80 | 38.48K |
| 2026-09-04 | ₺210.50 | +1.20% | ₺208.00 | ₺210.90 | ₺207.90 | 29.24K |
| 2026-09-03 | ₺208.00 | -1.42% | ₺212.00 | ₺212.10 | ₺207.60 | 29.16K |
| 2026-09-02 | ₺211.00 | -0.94% | ₺213.00 | ₺213.00 | ₺209.60 | 54.07K |
| 2026-09-01 | ₺213.00 | -1.43% | ₺216.10 | ₺216.50 | ₺213.00 | 62.58K |
| 2026-08-31 | ₺216.10 | -0.87% | ₺218.00 | ₺219.70 | ₺214.50 | 87.29K |
| 2026-08-28 | ₺218.00 | -0.68% | ₺219.70 | ₺221.00 | ₺218.00 | 53.00K |
| 2026-08-27 | ₺219.50 | -0.77% | ₺221.70 | ₺222.30 | ₺219.20 | 69.50K |
| 2026-08-26 | ₺221.20 | +1.70% | ₺218.00 | ₺223.00 | ₺218.00 | 118.60K |
| 2026-08-25 | ₺217.50 | -1.05% | ₺219.90 | ₺221.60 | ₺215.80 | 97.21K |
| 2026-08-24 | ₺219.80 | +0.14% | ₺220.00 | ₺222.80 | ₺219.80 | 45.39K |
| 2026-08-21 | ₺219.50 | +1.11% | ₺216.50 | ₺223.10 | ₺216.10 | 117.07K |
| 2026-08-20 | ₺217.10 | +0.60% | ₺215.80 | ₺218.50 | ₺214.40 | 65.99K |
| 2026-08-19 | ₺215.80 | -1.33% | ₺219.50 | ₺219.50 | ₺214.90 | 71.41K |
| 2026-08-18 | ₺218.70 | +0.32% | ₺218.20 | ₺220.30 | ₺215.10 | 61.37K |
| 2026-08-17 | ₺218.00 | -0.05% | ₺218.10 | ₺220.00 | ₺217.00 | 49.47K |
| 2026-08-14 | ₺218.10 | +0.46% | ₺217.20 | ₺218.90 | ₺217.00 | 31.13K |
| 2026-08-13 | ₺217.10 | -0.82% | ₺218.60 | ₺220.10 | ₺216.70 | 75.91K |
| 2026-08-12 | ₺218.90 | -0.59% | ₺222.20 | ₺222.30 | ₺216.50 | 101.59K |
| 2026-08-11 | ₺220.20 | -1.21% | ₺223.20 | ₺223.20 | ₺218.20 | 46.17K |
| 2026-08-10 | ₺222.90 | +0.72% | ₺221.50 | ₺227.90 | ₺220.70 | 81.37K |
| 2026-08-07 | ₺221.30 | +0.09% | ₺221.10 | ₺222.00 | ₺219.40 | 39.50K |
| 2026-08-06 | ₺221.10 | +1.47% | ₺218.00 | ₺223.80 | ₺218.00 | 38.42K |
| 2026-08-05 | ₺217.90 | -1.40% | ₺220.90 | ₺221.90 | ₺217.50 | 28.00K |
| 2026-08-04 | ₺221.00 | -0.23% | ₺221.50 | ₺222.00 | ₺219.80 | 28.80K |
| 2026-08-03 | ₺221.50 | +2.22% | ₺217.00 | ₺221.90 | ₺217.00 | 50.95K |
| 2026-07-31 | ₺216.70 | +0.09% | ₺216.50 | ₺228.50 | ₺214.10 | 30.84K |
| 2026-07-30 | ₺216.50 | -0.18% | ₺216.90 | ₺218.90 | ₺215.60 | 25.97K |
| 2026-07-29 | ₺216.90 | -0.64% | ₺218.40 | ₺219.00 | ₺216.90 | 30.82K |
| 2026-07-28 | ₺218.30 | +0.09% | ₺219.00 | ₺219.20 | ₺217.00 | 19.93K |
| 2026-07-27 | ₺218.10 | +0.05% | ₺219.00 | ₺220.20 | ₺216.40 | 47.57K |
| 2026-07-24 | ₺218.00 | -0.46% | ₺219.10 | ₺219.90 | ₺217.00 | 34.93K |
| 2026-07-23 | ₺219.00 | -1.57% | ₺222.50 | ₺224.10 | ₺219.00 | 34.27K |
| 2026-07-22 | ₺222.50 | +1.41% | ₺219.80 | ₺222.90 | ₺219.00 | 33.64K |
| 2026-07-21 | ₺219.40 | -0.36% | ₺219.30 | ₺224.10 | ₺218.50 | 40.88K |
| 2026-07-20 | ₺220.20 | -0.72% | ₺221.80 | ₺222.90 | ₺219.80 | 45.13K |
| 2026-07-17 | ₺221.80 | -0.14% | ₺222.20 | ₺222.60 | ₺220.60 | 17.73K |
| 2026-07-16 | ₺222.10 | +0.77% | ₺220.40 | ₺223.20 | ₺220.40 | 35.33K |
| 2026-07-14 | ₺220.40 | 0.00% | ₺220.40 | ₺220.40 | ₺217.00 | 39.32K |
| 2026-07-13 | ₺220.40 | -1.96% | ₺224.80 | ₺224.80 | ₺220.20 | 31.67K |
| 2026-07-10 | ₺224.80 | +3.17% | ₺218.00 | ₺231.10 | ₺218.00 | 68.15K |
| 2026-07-09 | ₺217.90 | -2.16% | ₺222.70 | ₺224.10 | ₺217.90 | 52.75K |
| 2026-07-08 | ₺222.70 | -2.15% | ₺224.10 | ₺227.30 | ₺222.30 | 114.70K |
| 2026-07-07 | ₺227.60 | -0.57% | ₺231.00 | ₺231.00 | ₺226.80 | 32.56K |
| 2026-07-06 | ₺228.90 | +0.66% | ₺229.30 | ₺233.00 | ₺226.60 | 83.92K |
| 2026-07-03 | ₺227.40 | +1.79% | ₺221.50 | ₺241.00 | ₺221.50 | 266.37K |
| 2026-07-02 | ₺223.40 | +1.55% | ₺221.00 | ₺224.80 | ₺220.60 | 59.21K |
| 2026-07-01 | ₺220.00 | -0.32% | ₺221.00 | ₺222.80 | ₺219.70 | 51.46K |
| 2026-06-30 | ₺220.70 | -0.23% | ₺221.20 | ₺221.20 | ₺218.90 | 22.94K |
| 2026-06-29 | ₺221.20 | -0.76% | ₺222.30 | ₺223.20 | ₺219.60 | 50.67K |
| 2026-06-26 | ₺222.90 | +1.60% | ₺220.30 | ₺223.50 | ₺219.20 | 40.28K |
| 2026-06-25 | ₺219.40 | -0.27% | ₺220.00 | ₺222.60 | ₺219.20 | 44.70K |
| 2026-06-24 | ₺220.00 | -2.22% | ₺222.30 | ₺225.00 | ₺217.90 | 73.02K |
| 2026-06-23 | ₺225.00 | -0.44% | ₺226.00 | ₺226.00 | ₺221.00 | 68.76K |
| 2026-06-22 | ₺226.00 | -1.53% | ₺230.00 | ₺230.40 | ₺225.20 | 56.67K |
| 2026-06-19 | ₺229.50 | +1.50% | ₺225.50 | ₺229.50 | ₺222.10 | 50.09K |
| 2026-06-18 | ₺226.10 | -0.53% | ₺227.40 | ₺228.00 | ₺222.40 | 68.77K |
| 2026-06-17 | ₺227.30 | +0.04% | ₺227.20 | ₺229.00 | ₺225.20 | 75.47K |
| 2026-06-16 | ₺227.20 | +0.35% | ₺226.70 | ₺229.80 | ₺225.10 | 59.10K |
| 2026-06-15 | ₺226.40 | +3.81% | ₺220.60 | ₺228.70 | ₺220.60 | 126.51K |
| 2026-06-12 | ₺218.10 | +2.49% | ₺215.00 | ₺219.60 | ₺213.90 | 114.29K |
| 2026-06-11 | ₺212.80 | +0.47% | ₺214.00 | ₺215.00 | ₺211.90 | 69.76K |
| 2026-06-10 | ₺211.80 | -1.40% | ₺214.80 | ₺216.70 | ₺211.80 | 78.56K |
| 2026-06-09 | ₺214.80 | -0.32% | ₺219.90 | ₺219.90 | ₺214.80 | 72.70K |
| 2026-06-08 | ₺215.50 | +0.42% | ₺214.60 | ₺217.30 | ₺212.50 | 50.52K |
| 2026-06-05 | ₺214.60 | -1.56% | ₺218.00 | ₺220.60 | ₺214.60 | 67.04K |
| 2026-06-04 | ₺218.00 | +0.65% | ₺218.20 | ₺219.70 | ₺215.00 | 61.64K |
| 2026-06-03 | ₺216.60 | -2.21% | ₺221.70 | ₺222.20 | ₺216.60 | 97.49K |
| 2026-06-02 | ₺221.50 | +2.45% | ₺216.60 | ₺222.20 | ₺216.60 | 122.20K |
| 2026-06-01 | ₺216.20 | -3.91% | ₺225.00 | ₺225.60 | ₺215.70 | 153.85K |
| 2026-05-29 | ₺225.00 | 0.00% | ₺225.00 | ₺225.00 | ₺225.00 | 0 |
| 2026-05-28 | ₺225.00 | 0.00% | ₺225.00 | ₺225.00 | ₺225.00 | 0 |