Skip to main content
Nuh Çimento Sanayi A.S. (IST:NUHCM)
Turkey flag Turkey · Delayed Price · Currency is TRY
249.00
-4.50 (-1.78%)
Apr 28, 2026, 6:08 PM GMT+3

Nuh Çimento Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026251.75253.00247.80249.00249.00-1.78%128,697
Apr 27, 2026248.50255.25246.10253.50253.503.01%219,589
Apr 24, 2026250.00250.00245.50246.10246.10-1.56%77,456
Apr 22, 2026247.50250.00245.60250.00250.001.21%103,268
Apr 21, 2026248.60250.00245.10247.00247.00-0.60%90,272
Apr 20, 2026254.00254.00248.40248.50248.50-2.17%103,847
Apr 17, 2026247.80254.50245.90254.00254.002.50%292,988
Apr 16, 2026248.00252.25245.40247.80247.800.28%167,929
Apr 15, 2026245.10249.30244.30247.10247.101.06%113,526
Apr 14, 2026246.30252.50243.20244.50244.500.29%205,744
Apr 13, 2026249.00249.00243.50243.80243.80-2.58%171,223
Apr 10, 2026247.70251.50247.50250.25250.251.07%142,942
Apr 9, 2026246.70250.25243.70247.60247.60-163,677
Apr 8, 2026247.30251.00246.50247.60247.602.91%234,458
Apr 7, 2026251.00253.00239.50240.60240.60-3.76%235,538
Apr 6, 2026254.25261.00250.00250.00250.00-0.79%222,693
Apr 3, 2026256.00265.50251.50252.00252.00-0.49%356,654
Apr 2, 2026257.25257.25248.70253.25253.25-1.55%458,838
Apr 1, 2026238.00257.25236.70257.25257.259.98%764,999
Mar 31, 2026232.00234.50230.80233.90233.900.82%162,698
Mar 30, 2026229.70234.20226.50232.00232.001.00%230,038
Mar 27, 2026237.80237.80229.00229.70229.70-1.92%223,896
Mar 26, 2026234.70244.60234.20234.20234.20-0.21%471,854
Mar 25, 2026242.90245.10234.20234.70234.70-2.41%370,727
Mar 24, 2026251.00255.75240.50240.50240.50-4.18%476,641
Mar 23, 2026256.25258.50244.50251.00251.00-4.02%905,232
Mar 19, 2026246.00265.50240.50261.50261.50-1.51%1,102,968
Mar 18, 2026280.00281.25265.50265.50265.50-10.00%339,462
Mar 17, 2026318.00318.00295.00295.00295.00-15.77%813,058
Mar 16, 2026322.00353.00322.00350.25327.759.11%1,478,311
Mar 13, 2026311.50322.00308.75321.00300.383.97%577,951
Mar 12, 2026307.00314.75301.25308.75288.920.57%448,761
Mar 11, 2026293.25309.75291.25307.00287.284.69%419,619
Mar 10, 2026289.00295.75279.50293.25274.416.35%414,257
Mar 9, 2026288.00293.25266.25275.75258.04-4.25%470,385
Mar 6, 2026281.50295.00281.50288.00269.502.40%453,979
Mar 5, 2026267.75284.25267.75281.25263.185.04%362,775
Mar 4, 2026260.00267.75260.00267.75250.552.98%180,492
Mar 3, 2026268.25272.00260.00260.00243.30-3.17%315,660
Mar 2, 2026245.00271.00245.00268.50251.25-1.29%463,000
Feb 27, 2026271.75276.75267.50272.00254.530.46%298,507
Feb 26, 2026264.00272.75263.25270.75253.361.40%214,223
Feb 25, 2026272.75273.50263.75267.00249.85-2.02%283,602
Feb 24, 2026264.25274.50261.50272.50254.993.12%457,683
Feb 23, 2026273.50275.50262.25264.25247.272.82%695,046
Feb 20, 2026236.70257.00236.70257.00240.499.92%822,054
Feb 19, 2026247.30248.20233.70233.80218.78-4.96%162,883
Feb 18, 2026250.50254.50246.00246.00230.20-2.28%236,373
Feb 17, 2026257.50257.75250.00251.75235.58-2.71%316,158
Feb 16, 2026252.50266.75252.50258.75242.136.61%828,933
Feb 13, 2026243.60247.50241.60242.70227.11-0.37%126,067
Feb 12, 2026240.00246.00240.00243.60227.951.08%260,021
Feb 11, 2026243.10243.10239.50241.00225.52-1.23%142,626
Feb 10, 2026245.50248.80244.00244.00228.33-0.61%177,976
Feb 9, 2026241.20249.10240.70245.50229.732.38%287,721
Feb 6, 2026240.80243.00236.70239.80224.40-0.42%115,528
Feb 5, 2026242.80249.40240.10240.80225.33-0.82%258,914
Feb 4, 2026239.50248.70239.20242.80227.201.59%271,496
Feb 3, 2026236.70241.50225.50239.00223.651.06%264,868
Feb 2, 2026239.90239.90234.00236.50221.31-1.58%115,665
Jan 30, 2026237.80243.20232.40240.30224.861.39%192,509
Jan 29, 2026243.30245.00235.80237.00221.78-2.47%293,275
Jan 28, 2026233.00246.90233.00243.00227.395.33%678,130
Jan 27, 2026230.00232.70227.20230.70215.880.13%255,670
Jan 26, 2026225.20230.40224.20230.40215.602.13%198,120
Jan 23, 2026226.70227.80224.50225.60211.110.27%129,119
Jan 22, 2026223.50227.70223.50225.00210.550.76%141,152
Jan 21, 2026226.00226.00222.30223.30208.96-0.84%60,020
Jan 20, 2026227.60228.60223.20225.20210.73-1.05%93,575
Jan 19, 2026226.10231.90226.10227.60212.980.66%147,990
Jan 16, 2026225.40227.00224.00226.10211.580.36%94,037
Jan 15, 2026222.60225.70221.50225.30210.831.44%93,305
Jan 14, 2026225.50226.40221.80222.10207.83-1.24%123,735
Jan 13, 2026223.20225.80222.00224.90210.450.58%77,833
Jan 12, 2026221.50224.50219.30223.60209.241.08%150,524
Jan 9, 2026221.20222.50217.80221.20206.990.05%150,557
Jan 8, 2026224.00224.00216.00221.10206.90-0.67%121,718
Jan 7, 2026223.80225.20220.50222.60208.30-0.49%113,939
Jan 6, 2026222.60224.20220.80223.70209.330.49%146,995
Jan 5, 2026222.30223.50221.40222.60208.30-121,453
Jan 2, 2026220.50225.90220.50222.60208.30-0.13%160,903
Dec 31, 2025225.30226.60222.70222.90208.58-1.07%165,556
Dec 30, 2025226.70227.00222.00225.30210.830.36%117,852
Dec 29, 2025224.00228.90221.30224.50210.080.27%106,862
Dec 26, 2025230.00230.00223.70223.90209.52-2.65%60,179
Dec 25, 2025226.10230.00225.90230.00215.222.13%26,729
Dec 24, 2025225.90225.90224.00225.20210.73-0.31%21,478
Dec 23, 2025225.70232.00223.30225.90211.390.09%66,517
Dec 22, 2025224.70227.30224.70225.70211.200.62%45,918
Dec 19, 2025228.50228.50224.30224.30209.89-1.67%81,709
Dec 18, 2025229.50230.30227.50228.10213.45-0.61%69,925
Dec 17, 2025231.50232.10228.50229.50214.76-0.86%75,171
Dec 16, 2025234.60235.70231.00231.50216.63-1.28%68,776
Dec 15, 2025233.40235.80232.00234.50219.440.47%68,531
Dec 12, 2025230.40233.60230.40233.40218.411.21%66,857
Dec 11, 2025230.50234.50230.10230.60215.790.26%82,150
Dec 10, 2025229.50232.40228.70230.00215.220.26%73,336
Dec 9, 2025234.00235.00229.30229.40214.66-2.26%83,676
Dec 8, 2025233.20236.70232.50234.70219.620.69%72,653
Dec 5, 2025227.60233.10227.00233.10218.132.42%90,240