LUKSK
LÜKS KADİFE TİCARET VE SANAYİİ A.Ş.
18:10:01
110.3 ₺
-2.700 (%-2.39)
Önceki Kapanış: 113·
Volatilite: 5.220
Düşük₺108
Yüksek₺113.9
Piyasa Verileri
Spot Piyasa
A:110.3
S:110.4
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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,5857
KAPANIŞ 1,5822
En Düşük
DÜŞÜK 1,2663
En Yüksek
YÜKSEK 2,031
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,6628 | 1,6628 | 1,6066 | 1,6172 |
| 02.01.2018 | 1,6172 | 1,6663 | 1,6066 | 1,6207 |
| 03.01.2018 | 1,6066 | 1,6803 | 1,6066 | 1,6347 |
| 04.01.2018 | 1,6487 | 1,6663 | 1,6347 | 1,6557 |
| 07.01.2018 | 1,6592 | 1,6698 | 1,6417 | 1,6628 |
| 08.01.2018 | 1,6628 | 1,6628 | 1,6381 | 1,6523 |
| 09.01.2018 | 1,6523 | 1,6523 | 1,6066 | 1,6347 |
| 10.01.2018 | 1,6207 | 1,789 | 1,6207 | 1,6979 |
| 11.01.2018 | 1,6979 | 1,7434 | 1,6803 | 1,6838 |
| 14.01.2018 | 1,6487 | 1,6907 | 1,6276 | 1,6276 |
| 15.01.2018 | 1,6276 | 1,789 | 1,6101 | 1,7048 |
| 16.01.2018 | 1,6732 | 1,7399 | 1,6732 | 1,6943 |
| 17.01.2018 | 1,6979 | 1,7714 | 1,6873 | 1,7014 |
| 18.01.2018 | 1,7014 | 1,7645 | 1,6768 | 1,6838 |
| 21.01.2018 | 1,7223 | 1,9995 | 1,7048 | 1,9012 |
| 22.01.2018 | 1,9048 | 1,9574 | 1,8065 | 1,8767 |
| 23.01.2018 | 1,8872 | 1,9048 | 1,8241 | 1,8627 |
| 24.01.2018 | 1,8697 | 1,8697 | 1,8346 | 1,8346 |
| 25.01.2018 | 1,8312 | 1,9995 | 1,8312 | 1,8872 |
| 28.01.2018 | 1,8872 | 1,9118 | 1,8521 | 1,8803 |
| 29.01.2018 | 1,8872 | 1,9118 | 1,8416 | 1,8487 |
| 30.01.2018 | 1,8521 | 1,8837 | 1,8452 | 1,8487 |
| 31.01.2018 | 1,8452 | 1,9574 | 1,8416 | 1,8627 |
| 01.02.2018 | 1,8733 | 1,8803 | 1,8276 | 1,8452 |
| 04.02.2018 | 1,8416 | 1,9118 | 1,8241 | 1,8416 |
| 05.02.2018 | 1,8171 | 1,8697 | 1,782 | 1,8416 |
| 06.02.2018 | 1,8521 | 2,031 | 1,8521 | 1,8943 |
| 07.02.2018 | 1,8943 | 1,9574 | 1,8521 | 1,8943 |
| 08.02.2018 | 1,8943 | 1,9539 | 1,8592 | 1,9294 |
| 11.02.2018 | 1,9328 | 1,9995 | 1,8943 | 1,9574 |
| 12.02.2018 | 1,9504 | 1,989 | 1,9504 | 1,9609 |
| 13.02.2018 | 1,9609 | 1,975 | 1,8767 | 1,9048 |
| 14.02.2018 | 1,9152 | 1,9294 | 1,8872 | 1,9188 |
| 15.02.2018 | 1,9152 | 1,9644 | 1,8872 | 1,9363 |
| 18.02.2018 | 1,9363 | 1,9504 | 1,8908 | 1,9012 |
| 19.02.2018 | 1,9012 | 1,9434 | 1,8592 | 1,8592 |
| 20.02.2018 | 1,9083 | 1,9328 | 1,8556 | 1,8837 |
| 21.02.2018 | 1,8943 | 1,9223 | 1,8556 | 1,8767 |
| 22.02.2018 | 1,8943 | 1,8943 | 1,8592 | 1,8803 |
| 25.02.2018 | 1,8943 | 1,8943 | 1,8592 | 1,8733 |
| 26.02.2018 | 1,8733 | 1,8837 | 1,8592 | 1,8767 |
| 27.02.2018 | 1,8767 | 1,9152 | 1,8661 | 1,8908 |
| 28.02.2018 | 1,9012 | 1,9012 | 1,8627 | 1,8943 |
| 01.03.2018 | 1,8908 | 1,8908 | 1,8627 | 1,8697 |
| 04.03.2018 | 1,8697 | 1,8872 | 1,8521 | 1,8592 |
| 05.03.2018 | 1,8661 | 1,8697 | 1,8101 | 1,8346 |
| 06.03.2018 | 1,8101 | 1,8521 | 1,8101 | 1,8276 |
| 07.03.2018 | 1,8276 | 1,8312 | 1,7539 | 1,789 |
| 08.03.2018 | 1,789 | 1,803 | 1,6592 | 1,7785 |
| 11.03.2018 | 1,7714 | 1,7714 | 1,7399 | 1,747 |
| 12.03.2018 | 1,7714 | 1,7714 | 1,7048 | 1,7363 |
| 13.03.2018 | 1,7645 | 1,7645 | 1,7014 | 1,7189 |
| 14.03.2018 | 1,7189 | 1,7363 | 1,7119 | 1,7294 |
| 15.03.2018 | 1,7363 | 1,9644 | 1,7329 | 1,8101 |
| 18.03.2018 | 1,8136 | 1,8346 | 1,7259 | 1,747 |
| 19.03.2018 | 1,7504 | 1,789 | 1,7119 | 1,7329 |
| 20.03.2018 | 1,7399 | 1,8136 | 1,7223 | 1,7399 |
| 21.03.2018 | 1,747 | 1,761 | 1,7294 | 1,7399 |
| 22.03.2018 | 1,7259 | 1,7294 | 1,6838 | 1,7154 |
| 25.03.2018 | 1,7189 | 1,8065 | 1,7048 | 1,7399 |
| 26.03.2018 | 1,7539 | 1,7539 | 1,7259 | 1,7329 |
| 27.03.2018 | 1,7363 | 1,7363 | 1,7119 | 1,7189 |
| 28.03.2018 | 1,7189 | 1,7434 | 1,7119 | 1,7434 |
| 29.03.2018 | 1,7434 | 1,782 | 1,7294 | 1,7399 |
| 01.04.2018 | 1,7539 | 1,7539 | 1,7294 | 1,7434 |
| 02.04.2018 | 1,7434 | 1,7434 | 1,7223 | 1,7294 |
| 03.04.2018 | 1,7294 | 1,7294 | 1,6979 | 1,7259 |
| 04.04.2018 | 1,7259 | 1,7259 | 1,6873 | 1,6979 |
| 05.04.2018 | 1,7119 | 1,7119 | 1,6768 | 1,6873 |
| 08.04.2018 | 1,6943 | 1,7575 | 1,6732 | 1,6732 |
| 09.04.2018 | 1,6241 | 1,6803 | 1,561 | 1,5856 |
| 10.04.2018 | 1,589 | 1,6101 | 1,4558 | 1,5154 |
| 11.04.2018 | 1,5434 | 1,5434 | 1,4838 | 1,533 |
| 12.04.2018 | 1,5434 | 1,554 | 1,5189 | 1,5189 |
| 15.04.2018 | 1,5259 | 1,6241 | 1,5259 | 1,5785 |
| 16.04.2018 | 1,6066 | 1,6663 | 1,5294 | 1,5434 |
| 17.04.2018 | 1,5399 | 1,6241 | 1,5259 | 1,5961 |
| 18.04.2018 | 1,5961 | 1,6312 | 1,5785 | 1,5961 |
| 19.04.2018 | 1,5961 | 1,6066 | 1,5785 | 1,5856 |
| 23.04.2018 | 1,5996 | 1,6066 | 1,5821 | 1,6066 |
| 24.04.2018 | 1,6066 | 1,6066 | 1,5716 | 1,575 |
| 25.04.2018 | 1,5926 | 1,5926 | 1,561 | 1,5785 |
| 26.04.2018 | 1,5856 | 1,6663 | 1,5716 | 1,6312 |
| 29.04.2018 | 1,5785 | 1,6136 | 1,5434 | 1,5785 |
| 01.05.2018 | 1,5821 | 1,589 | 1,5119 | 1,561 |
| 02.05.2018 | 1,5434 | 1,5961 | 1,5049 | 1,5259 |
| 03.05.2018 | 1,5399 | 1,5399 | 1,4909 | 1,5189 |
| 06.05.2018 | 1,5259 | 1,5294 | 1,4909 | 1,5119 |
| 07.05.2018 | 1,5365 | 1,5434 | 1,4277 | 1,4593 |
| 08.05.2018 | 1,4032 | 1,4487 | 1,361 | 1,4347 |
| 09.05.2018 | 1,4558 | 1,4558 | 1,4032 | 1,4347 |
| 10.05.2018 | 1,2979 | 1,4242 | 1,2979 | 1,4032 |
| 13.05.2018 | 1,368 | 1,5014 | 1,368 | 1,4137 |
| 14.05.2018 | 1,4067 | 1,4733 | 1,3751 | 1,4312 |
| 15.05.2018 | 1,4312 | 1,4312 | 1,3856 | 1,4137 |
| 16.05.2018 | 1,4207 | 1,4277 | 1,3927 | 1,4137 |
| 17.05.2018 | 1,4101 | 1,4312 | 1,3927 | 1,4032 |
| 20.05.2018 | 1,4101 | 1,4172 | 1,3891 | 1,3891 |
| 21.05.2018 | 1,3996 | 1,4032 | 1,3716 | 1,3891 |
| 22.05.2018 | 1,3821 | 1,3927 | 1,361 | 1,368 |
| 23.05.2018 | 1,3751 | 1,3927 | 1,3505 | 1,3645 |
| 24.05.2018 | 1,3645 | 1,4312 | 1,3505 | 1,3927 |
| 27.05.2018 | 1,3751 | 1,4277 | 1,3716 | 1,4137 |
| 28.05.2018 | 1,4242 | 1,4242 | 1,3785 | 1,4067 |
| 29.05.2018 | 1,4067 | 1,4067 | 1,3891 | 1,3961 |
| 30.05.2018 | 1,333 | 1,4032 | 1,333 | 1,347 |
| 31.05.2018 | 1,3436 | 1,3751 | 1,3085 | 1,3645 |
| 03.06.2018 | 1,3645 | 1,4242 | 1,333 | 1,3541 |
| 04.06.2018 | 1,3645 | 1,4172 | 1,3401 | 1,347 |
| 05.06.2018 | 1,347 | 1,361 | 1,3189 | 1,3436 |
| 06.06.2018 | 1,361 | 1,361 | 1,3401 | 1,361 |
| 07.06.2018 | 1,3576 | 1,3576 | 1,2945 | 1,2979 |
| 10.06.2018 | 1,3225 | 1,3225 | 1,2663 | 1,2839 |
| 11.06.2018 | 1,3155 | 1,4207 | 1,2769 | 1,3541 |
| 12.06.2018 | 1,3505 | 1,3716 | 1,305 | 1,3189 |
| 13.06.2018 | 1,2979 | 1,326 | 1,2945 | 1,3119 |
| 17.06.2018 | 1,3294 | 1,3294 | 1,3014 | 1,3085 |
| 18.06.2018 | 1,3119 | 1,4383 | 1,2874 | 1,3436 |
| 19.06.2018 | 1,3436 | 1,4137 | 1,3155 | 1,3155 |
| 20.06.2018 | 1,326 | 1,3927 | 1,326 | 1,347 |
| 21.06.2018 | 1,361 | 1,361 | 1,3294 | 1,333 |
| 24.06.2018 | 1,368 | 1,3821 | 1,3189 | 1,333 |
| 25.06.2018 | 1,333 | 1,3576 | 1,333 | 1,3505 |
| 26.06.2018 | 1,3645 | 1,3716 | 1,3436 | 1,368 |
| 27.06.2018 | 1,3996 | 1,5083 | 1,3961 | 1,4418 |
| 28.06.2018 | 1,4558 | 1,4558 | 1,4242 | 1,4452 |
| 01.07.2018 | 1,4383 | 1,5961 | 1,3785 | 1,5083 |
| 02.07.2018 | 1,5083 | 1,554 | 1,4698 | 1,4909 |
| 03.07.2018 | 1,4979 | 1,6032 | 1,4803 | 1,5014 |
| 04.07.2018 | 1,5049 | 1,554 | 1,4874 | 1,5294 |
| 05.07.2018 | 1,5014 | 1,5645 | 1,5014 | 1,5434 |
| 08.07.2018 | 1,5434 | 1,6136 | 1,5225 | 1,533 |
| 09.07.2018 | 1,5083 | 1,5083 | 1,4593 | 1,4874 |
| 10.07.2018 | 1,4558 | 1,4943 | 1,3891 | 1,4032 |
| 11.07.2018 | 1,4207 | 1,4242 | 1,361 | 1,3821 |
| 12.07.2018 | 1,4628 | 1,4838 | 1,4101 | 1,4698 |
| 15.07.2018 | 1,4803 | 1,4874 | 1,4523 | 1,4558 |
| 16.07.2018 | 1,4558 | 1,5259 | 1,4558 | 1,4874 |
| 17.07.2018 | 1,4733 | 1,5225 | 1,4418 | 1,4452 |
| 18.07.2018 | 1,4979 | 1,6101 | 1,4523 | 1,4874 |
| 19.07.2018 | 1,4909 | 1,5119 | 1,4733 | 1,5014 |
| 22.07.2018 | 1,5049 | 1,5821 | 1,5049 | 1,5505 |
| 23.07.2018 | 1,5575 | 1,5575 | 1,4768 | 1,4943 |
| 24.07.2018 | 1,5049 | 1,5049 | 1,4698 | 1,5049 |
| 25.07.2018 | 1,5365 | 1,5365 | 1,4768 | 1,4909 |
| 26.07.2018 | 1,4909 | 1,5119 | 1,3751 | 1,4943 |
| 29.07.2018 | 1,4874 | 1,4979 | 1,4838 | 1,4943 |
| 30.07.2018 | 1,4874 | 1,7925 | 1,4874 | 1,7925 |
| 31.07.2018 | 1,8452 | 1,9294 | 1,6487 | 1,6838 |
| 01.08.2018 | 1,6838 | 1,6838 | 1,6101 | 1,6663 |
| 02.08.2018 | 1,6663 | 1,7539 | 1,6276 | 1,6663 |
| 05.08.2018 | 1,6732 | 1,6838 | 1,6136 | 1,6452 |
| 06.08.2018 | 1,6452 | 1,789 | 1,5961 | 1,6276 |
| 07.08.2018 | 1,6312 | 1,7363 | 1,6312 | 1,6732 |
| 08.08.2018 | 1,6732 | 1,6838 | 1,6276 | 1,6347 |
| 09.08.2018 | 1,5785 | 1,6276 | 1,4452 | 1,561 |
| 12.08.2018 | 1,5225 | 1,5505 | 1,4277 | 1,4909 |
| 13.08.2018 | 1,5434 | 1,561 | 1,5049 | 1,533 |
| 14.08.2018 | 1,561 | 1,561 | 1,4874 | 1,5083 |
| 15.08.2018 | 1,5399 | 1,6487 | 1,5189 | 1,547 |
| 16.08.2018 | 1,547 | 1,547 | 1,4909 | 1,5434 |
| 19.08.2018 | 1,5505 | 1,561 | 1,5225 | 1,561 |
| 26.08.2018 | 1,561 | 1,5785 | 1,4943 | 1,533 |
| 27.08.2018 | 1,5399 | 1,5785 | 1,5083 | 1,5399 |
| 28.08.2018 | 1,5365 | 1,568 | 1,5189 | 1,5505 |
| 30.08.2018 | 1,5505 | 1,5785 | 1,5259 | 1,533 |
| 02.09.2018 | 1,5399 | 1,5505 | 1,5119 | 1,5225 |
| 03.09.2018 | 1,5399 | 1,6136 | 1,5083 | 1,575 |
| 04.09.2018 | 1,6172 | 1,6172 | 1,554 | 1,575 |
| 05.09.2018 | 1,575 | 1,6417 | 1,561 | 1,6136 |
| 06.09.2018 | 1,6136 | 1,6136 | 1,5716 | 1,575 |
| 09.09.2018 | 1,5926 | 1,5926 | 1,5365 | 1,5399 |
| 10.09.2018 | 1,5399 | 1,5716 | 1,5294 | 1,5505 |
| 11.09.2018 | 1,554 | 1,6032 | 1,5083 | 1,533 |
| 12.09.2018 | 1,5399 | 1,5399 | 1,4909 | 1,533 |
| 13.09.2018 | 1,5434 | 1,5821 | 1,533 | 1,5645 |
| 16.09.2018 | 1,561 | 1,6136 | 1,5575 | 1,589 |
| 17.09.2018 | 1,6101 | 1,6101 | 1,5716 | 1,5961 |
| 18.09.2018 | 1,6276 | 1,6487 | 1,589 | 1,6136 |
| 19.09.2018 | 1,6136 | 1,6732 | 1,5996 | 1,6417 |
| 20.09.2018 | 1,6487 | 1,7119 | 1,6276 | 1,6698 |
| 23.09.2018 | 1,6698 | 1,6732 | 1,6452 | 1,6698 |
| 24.09.2018 | 1,6698 | 1,6803 | 1,6276 | 1,6452 |
| 25.09.2018 | 1,6592 | 1,6592 | 1,589 | 1,6312 |
| 26.09.2018 | 1,6312 | 1,6487 | 1,6066 | 1,6276 |
| 27.09.2018 | 1,6628 | 1,6628 | 1,6101 | 1,6312 |
| 30.09.2018 | 1,6381 | 1,6487 | 1,6032 | 1,6172 |
| 01.10.2018 | 1,6417 | 1,6417 | 1,575 | 1,589 |
| 02.10.2018 | 1,4733 | 1,6979 | 1,4733 | 1,5785 |
| 03.10.2018 | 1,589 | 1,6663 | 1,5785 | 1,5926 |
| 04.10.2018 | 1,5961 | 1,6312 | 1,5189 | 1,5434 |
| 07.10.2018 | 1,5434 | 1,775 | 1,4943 | 1,5961 |
| 08.10.2018 | 1,5961 | 1,5961 | 1,5154 | 1,5294 |
| 09.10.2018 | 1,5294 | 1,5961 | 1,4979 | 1,5189 |
| 10.10.2018 | 1,4733 | 1,5434 | 1,4733 | 1,5049 |
| 11.10.2018 | 1,5083 | 1,5294 | 1,4909 | 1,5049 |
| 14.10.2018 | 1,5083 | 1,5505 | 1,4979 | 1,533 |
| 15.10.2018 | 1,533 | 1,547 | 1,5119 | 1,5225 |
| 16.10.2018 | 1,5189 | 1,5716 | 1,5189 | 1,5434 |
| 17.10.2018 | 1,5434 | 1,554 | 1,5083 | 1,5259 |
| 18.10.2018 | 1,5434 | 1,5434 | 1,5014 | 1,5083 |
| 21.10.2018 | 1,5049 | 1,5399 | 1,4979 | 1,5189 |
| 22.10.2018 | 1,5014 | 1,5259 | 1,4838 | 1,4943 |
| 23.10.2018 | 1,5189 | 1,5189 | 1,4558 | 1,4874 |
| 24.10.2018 | 1,4803 | 1,4874 | 1,4418 | 1,4487 |
| 25.10.2018 | 1,4487 | 1,5049 | 1,4347 | 1,4347 |
| 29.10.2018 | 1,4558 | 1,4698 | 1,4032 | 1,4277 |
| 30.10.2018 | 1,4558 | 1,4558 | 1,3891 | 1,4067 |
| 31.10.2018 | 1,4242 | 1,5083 | 1,4032 | 1,4207 |
| 01.11.2018 | 1,4558 | 1,533 | 1,4207 | 1,4733 |
| 04.11.2018 | 1,4838 | 1,5294 | 1,4733 | 1,5049 |
| 05.11.2018 | 1,561 | 1,561 | 1,4733 | 1,5154 |
| 06.11.2018 | 1,5434 | 1,5434 | 1,5014 | 1,5119 |
| 07.11.2018 | 1,5083 | 1,5083 | 1,4768 | 1,4838 |
| 08.11.2018 | 1,4979 | 1,4979 | 1,4628 | 1,4838 |
| 11.11.2018 | 1,4979 | 1,5294 | 1,4663 | 1,4733 |
| 12.11.2018 | 1,4909 | 1,5785 | 1,4768 | 1,5083 |
| 13.11.2018 | 1,5083 | 1,5154 | 1,4768 | 1,4909 |
| 14.11.2018 | 1,4909 | 1,4909 | 1,4768 | 1,4803 |
| 15.11.2018 | 1,4909 | 1,4909 | 1,4698 | 1,4874 |
| 18.11.2018 | 1,4874 | 1,4874 | 1,4733 | 1,4803 |
| 19.11.2018 | 1,4803 | 1,4874 | 1,4558 | 1,4768 |
| 20.11.2018 | 1,4874 | 1,4874 | 1,4698 | 1,4768 |
| 21.11.2018 | 1,4768 | 1,5154 | 1,4593 | 1,4803 |
| 22.11.2018 | 1,5014 | 1,5014 | 1,4663 | 1,4733 |
| 25.11.2018 | 1,4874 | 1,5785 | 1,4874 | 1,5259 |
| 26.11.2018 | 1,533 | 1,547 | 1,4874 | 1,4909 |
| 27.11.2018 | 1,4909 | 1,5083 | 1,4838 | 1,4909 |
| 28.11.2018 | 1,4943 | 1,5399 | 1,4909 | 1,5049 |
| 29.11.2018 | 1,4909 | 1,5399 | 1,4909 | 1,5259 |
| 02.12.2018 | 1,5434 | 1,5821 | 1,4909 | 1,5119 |
| 03.12.2018 | 1,5154 | 1,5259 | 1,4909 | 1,4943 |
| 04.12.2018 | 1,533 | 1,533 | 1,4628 | 1,5049 |
| 05.12.2018 | 1,4803 | 1,5083 | 1,4663 | 1,4874 |
| 06.12.2018 | 1,5083 | 1,5083 | 1,4663 | 1,4768 |
| 09.12.2018 | 1,4803 | 1,5049 | 1,4733 | 1,4803 |
| 10.12.2018 | 1,4874 | 1,5083 | 1,4733 | 1,4838 |
| 11.12.2018 | 1,5083 | 1,5083 | 1,4137 | 1,4172 |
| 12.12.2018 | 1,4032 | 1,4628 | 1,4032 | 1,4347 |
| 13.12.2018 | 1,4452 | 1,5119 | 1,4383 | 1,4558 |
| 16.12.2018 | 1,4172 | 1,4874 | 1,4172 | 1,4628 |
| 17.12.2018 | 1,5049 | 1,5049 | 1,4383 | 1,4383 |
| 18.12.2018 | 1,4909 | 1,6452 | 1,4312 | 1,5014 |
| 19.12.2018 | 1,5083 | 1,589 | 1,4803 | 1,5294 |
| 20.12.2018 | 1,554 | 1,6066 | 1,5083 | 1,5996 |
| 23.12.2018 | 1,6312 | 1,6381 | 1,575 | 1,6101 |
| 24.12.2018 | 1,5821 | 1,6136 | 1,4909 | 1,5785 |
| 25.12.2018 | 1,5259 | 1,5856 | 1,5259 | 1,554 |
| 26.12.2018 | 1,5365 | 1,6101 | 1,5365 | 1,5785 |
| 27.12.2018 | 1,6066 | 1,6312 | 1,568 | 1,6172 |
| 30.12.2018 | 1,6487 | 1,747 | 1,6241 | 1,7014 |