LUKSK
LÜKS KADİFE TİCARET VE SANAYİİ A.Ş.
18:05:18
110.3 ₺
-2.700 (%-2.39)
Önceki Kapanış: 113·
Volatilite: 5.220
Düşük₺108
Yüksek₺113.9
Piyasa Verileri
Spot Piyasa
A:110.1
S:110.3
Önceki haftaya göre (WoW)
+6.16%
Önceki aya göre (MoM)
+8.67%
Yılbaşından bugüne (YTD)
+7.19%
Önceki yıla göre (YoY)
+49.36%
LUKSK: LÜKS KADİFE TİCARET VE SANAYİİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,7122
KAPANIŞ 1,7049
En Düşük
DÜŞÜK 1,333
En Yüksek
YÜKSEK 2,3854
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,6803 | 1,6803 | 1,5785 | 1,5996 |
| 20.06.2017 | 1,5996 | 1,6452 | 1,5716 | 1,6136 |
| 21.06.2017 | 1,6312 | 1,7119 | 1,6207 | 1,6979 |
| 22.06.2017 | 1,7119 | 1,7539 | 1,6873 | 1,7259 |
| 27.06.2017 | 1,7259 | 1,8767 | 1,7259 | 1,8416 |
| 28.06.2017 | 1,8943 | 1,8943 | 1,7645 | 1,789 |
| 29.06.2017 | 1,789 | 1,8627 | 1,761 | 1,782 |
| 02.07.2017 | 1,796 | 1,8065 | 1,7363 | 1,7539 |
| 03.07.2017 | 1,7575 | 1,8171 | 1,7329 | 1,7363 |
| 04.07.2017 | 1,747 | 1,782 | 1,7434 | 1,7575 |
| 05.07.2017 | 1,7714 | 1,7714 | 1,7259 | 1,7434 |
| 06.07.2017 | 1,747 | 1,761 | 1,7119 | 1,7189 |
| 09.07.2017 | 1,7259 | 1,7259 | 1,5575 | 1,6768 |
| 10.07.2017 | 1,6838 | 1,7048 | 1,6417 | 1,6838 |
| 11.07.2017 | 1,7399 | 1,7399 | 1,6663 | 1,6768 |
| 12.07.2017 | 1,6979 | 1,6979 | 1,6276 | 1,6838 |
| 13.07.2017 | 1,6838 | 1,782 | 1,6663 | 1,7259 |
| 16.07.2017 | 1,7259 | 1,789 | 1,7189 | 1,7714 |
| 17.07.2017 | 1,7785 | 1,8206 | 1,7399 | 1,782 |
| 18.07.2017 | 1,796 | 1,796 | 1,7575 | 1,7714 |
| 19.07.2017 | 1,7785 | 1,782 | 1,7048 | 1,7189 |
| 20.07.2017 | 1,7434 | 1,7434 | 1,7048 | 1,7154 |
| 23.07.2017 | 1,7363 | 1,7363 | 1,7014 | 1,7189 |
| 24.07.2017 | 1,7294 | 1,7504 | 1,7119 | 1,7189 |
| 25.07.2017 | 1,7363 | 1,782 | 1,6838 | 1,775 |
| 26.07.2017 | 1,789 | 1,7925 | 1,7399 | 1,7539 |
| 27.07.2017 | 1,782 | 1,803 | 1,7363 | 1,803 |
| 30.07.2017 | 1,8065 | 1,8136 | 1,7539 | 1,7996 |
| 31.07.2017 | 1,8136 | 1,8136 | 1,7504 | 1,7785 |
| 01.08.2017 | 1,8101 | 2,0101 | 1,7785 | 1,996 |
| 02.08.2017 | 2,1047 | 2,1293 | 2,0241 | 2,1047 |
| 03.08.2017 | 2,175 | 2,175 | 2,0521 | 2,1047 |
| 06.08.2017 | 2,1047 | 2,3854 | 2,0732 | 2,175 |
| 07.08.2017 | 2,2451 | 2,2451 | 2,0592 | 2,1432 |
| 08.08.2017 | 2,1643 | 2,1643 | 2,0801 | 2,1153 |
| 09.08.2017 | 2,0837 | 2,1047 | 1,9399 | 1,9679 |
| 10.08.2017 | 1,9679 | 1,9679 | 1,8452 | 1,8978 |
| 13.08.2017 | 1,8943 | 2,0521 | 1,8803 | 1,9152 |
| 14.08.2017 | 1,9188 | 1,9188 | 1,7294 | 1,7925 |
| 15.08.2017 | 1,803 | 1,803 | 1,6592 | 1,7084 |
| 16.08.2017 | 1,7714 | 1,7714 | 1,6943 | 1,7014 |
| 17.08.2017 | 1,6803 | 1,8065 | 1,6768 | 1,789 |
| 20.08.2017 | 1,8206 | 1,9679 | 1,789 | 1,9609 |
| 21.08.2017 | 1,9995 | 1,9995 | 1,8803 | 1,8803 |
| 22.08.2017 | 1,8733 | 1,8767 | 1,803 | 1,8241 |
| 23.08.2017 | 1,8276 | 1,8592 | 1,8101 | 1,8101 |
| 24.08.2017 | 1,7575 | 1,8101 | 1,7575 | 1,7785 |
| 27.08.2017 | 1,8101 | 1,8101 | 1,7084 | 1,7363 |
| 28.08.2017 | 1,7329 | 1,768 | 1,7084 | 1,7434 |
| 30.08.2017 | 1,7189 | 1,8872 | 1,7189 | 1,7714 |
| 04.09.2017 | 1,7855 | 1,796 | 1,7434 | 1,7504 |
| 05.09.2017 | 1,7504 | 1,768 | 1,7294 | 1,7575 |
| 06.09.2017 | 1,7539 | 1,782 | 1,7259 | 1,747 |
| 07.09.2017 | 1,7645 | 1,8521 | 1,7363 | 1,7645 |
| 10.09.2017 | 1,782 | 1,782 | 1,7189 | 1,7294 |
| 11.09.2017 | 1,7363 | 1,747 | 1,6381 | 1,6907 |
| 12.09.2017 | 1,7154 | 1,7154 | 1,6838 | 1,6873 |
| 13.09.2017 | 1,7048 | 1,7048 | 1,6487 | 1,6663 |
| 14.09.2017 | 1,6803 | 1,6979 | 1,6523 | 1,6838 |
| 17.09.2017 | 1,6838 | 1,7014 | 1,6557 | 1,6557 |
| 18.09.2017 | 1,6557 | 1,6557 | 1,533 | 1,5575 |
| 19.09.2017 | 1,5575 | 1,6803 | 1,5399 | 1,6207 |
| 20.09.2017 | 1,5856 | 1,6663 | 1,547 | 1,5645 |
| 21.09.2017 | 1,5645 | 1,6487 | 1,5645 | 1,5996 |
| 24.09.2017 | 1,5856 | 1,5856 | 1,4874 | 1,5365 |
| 25.09.2017 | 1,5365 | 1,6803 | 1,5365 | 1,554 |
| 26.09.2017 | 1,554 | 1,5575 | 1,4909 | 1,4909 |
| 27.09.2017 | 1,5399 | 1,5399 | 1,4803 | 1,5225 |
| 28.09.2017 | 1,547 | 1,547 | 1,5049 | 1,5225 |
| 01.10.2017 | 1,5225 | 1,6276 | 1,5119 | 1,5575 |
| 02.10.2017 | 1,5645 | 1,6101 | 1,5434 | 1,561 |
| 03.10.2017 | 1,5785 | 1,6452 | 1,561 | 1,6136 |
| 04.10.2017 | 1,6417 | 1,6417 | 1,5926 | 1,6066 |
| 05.10.2017 | 1,6207 | 1,6207 | 1,5716 | 1,5926 |
| 08.10.2017 | 1,5645 | 1,5645 | 1,4874 | 1,5225 |
| 09.10.2017 | 1,5365 | 1,547 | 1,5014 | 1,5154 |
| 10.10.2017 | 1,5154 | 1,5645 | 1,5014 | 1,5399 |
| 11.10.2017 | 1,5399 | 1,5785 | 1,533 | 1,5575 |
| 12.10.2017 | 1,575 | 1,7014 | 1,5505 | 1,6347 |
| 15.10.2017 | 1,6417 | 1,8452 | 1,6417 | 1,789 |
| 16.10.2017 | 1,789 | 1,8872 | 1,775 | 1,8381 |
| 17.10.2017 | 1,8381 | 1,8381 | 1,6592 | 1,7785 |
| 18.10.2017 | 1,782 | 1,782 | 1,7189 | 1,747 |
| 19.10.2017 | 1,747 | 1,7575 | 1,6907 | 1,7539 |
| 22.10.2017 | 1,768 | 1,8381 | 1,7223 | 1,8171 |
| 23.10.2017 | 1,8312 | 1,8592 | 1,768 | 1,8276 |
| 24.10.2017 | 1,8276 | 1,8592 | 1,7785 | 1,8487 |
| 25.10.2017 | 1,8487 | 1,8592 | 1,8065 | 1,8206 |
| 26.10.2017 | 1,8136 | 1,9995 | 1,803 | 1,9118 |
| 29.10.2017 | 1,9785 | 2,0135 | 1,9223 | 1,975 |
| 30.10.2017 | 1,9785 | 1,9785 | 1,8592 | 1,9294 |
| 31.10.2017 | 1,9469 | 1,9469 | 1,8697 | 1,9223 |
| 01.11.2017 | 1,9294 | 1,9294 | 1,8487 | 1,8767 |
| 02.11.2017 | 1,8767 | 1,9118 | 1,8241 | 1,8592 |
| 05.11.2017 | 1,8943 | 1,8943 | 1,8416 | 1,8661 |
| 06.11.2017 | 1,8697 | 1,9328 | 1,8346 | 1,9012 |
| 07.11.2017 | 1,9258 | 1,9854 | 1,8521 | 1,8661 |
| 08.11.2017 | 1,8661 | 1,9012 | 1,768 | 1,8312 |
| 09.11.2017 | 1,7119 | 1,7504 | 1,5926 | 1,6452 |
| 12.11.2017 | 1,6663 | 1,6663 | 1,5785 | 1,6101 |
| 13.11.2017 | 1,6628 | 1,6628 | 1,5575 | 1,589 |
| 14.11.2017 | 1,589 | 1,6663 | 1,4733 | 1,5154 |
| 15.11.2017 | 1,5399 | 1,5645 | 1,4874 | 1,5119 |
| 16.11.2017 | 1,5119 | 1,5294 | 1,4101 | 1,4452 |
| 19.11.2017 | 1,4452 | 1,4452 | 1,368 | 1,3821 |
| 20.11.2017 | 1,368 | 1,3891 | 1,3436 | 1,3785 |
| 21.11.2017 | 1,3856 | 1,4277 | 1,368 | 1,3856 |
| 22.11.2017 | 1,3927 | 1,6628 | 1,3891 | 1,6628 |
| 23.11.2017 | 1,7154 | 1,8837 | 1,5856 | 1,6101 |
| 26.11.2017 | 1,5505 | 1,5926 | 1,4909 | 1,5083 |
| 27.11.2017 | 1,5014 | 1,8101 | 1,4733 | 1,5434 |
| 28.11.2017 | 1,4172 | 1,8136 | 1,333 | 1,6838 |
| 29.11.2017 | 1,6066 | 1,6417 | 1,5365 | 1,575 |
| 30.11.2017 | 1,5365 | 1,568 | 1,4909 | 1,5225 |
| 03.12.2017 | 1,5259 | 1,575 | 1,4733 | 1,533 |
| 04.12.2017 | 1,6452 | 1,6873 | 1,5505 | 1,5996 |
| 05.12.2017 | 1,5785 | 1,6032 | 1,5189 | 1,5856 |
| 06.12.2017 | 1,547 | 1,6101 | 1,547 | 1,6032 |
| 07.12.2017 | 1,6032 | 1,6066 | 1,561 | 1,589 |
| 10.12.2017 | 1,5856 | 1,6066 | 1,575 | 1,5785 |
| 11.12.2017 | 1,5785 | 1,6172 | 1,561 | 1,5926 |
| 12.12.2017 | 1,6136 | 1,6381 | 1,5821 | 1,6136 |
| 13.12.2017 | 1,6136 | 1,6136 | 1,561 | 1,5716 |
| 14.12.2017 | 1,5785 | 1,5785 | 1,5259 | 1,5505 |
| 17.12.2017 | 1,5505 | 1,5575 | 1,5225 | 1,5399 |
| 18.12.2017 | 1,5399 | 1,5399 | 1,5225 | 1,533 |
| 19.12.2017 | 1,5365 | 1,5365 | 1,4768 | 1,5259 |
| 20.12.2017 | 1,5259 | 1,6768 | 1,5225 | 1,5926 |
| 21.12.2017 | 1,5961 | 1,6032 | 1,5645 | 1,5716 |
| 24.12.2017 | 1,5716 | 1,6172 | 1,554 | 1,575 |
| 25.12.2017 | 1,5856 | 1,6032 | 1,5716 | 1,5785 |
| 26.12.2017 | 1,561 | 1,5821 | 1,5575 | 1,5645 |
| 27.12.2017 | 1,5716 | 1,8556 | 1,5575 | 1,7399 |
| 28.12.2017 | 1,7645 | 1,768 | 1,6417 | 1,6523 |