Nuh Cimento Sanayi A.S. NUHCM
BIST · Türkiye · Enerji Dışı Mineraller
₺214,70+6,30 (+%3,02)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺214,60 | +%2,98 | ₺208,40 | ₺214,80 | ₺208,10 | 19,35K |
| 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 |