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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,9195
KAPANIŞ 1,9161
En Düşük
DÜŞÜK 1,3014
En Yüksek
YÜKSEK 3,4202
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,7154 | 1,7539 | 1,6312 | 1,6663 |
| 02.01.2019 | 1,6523 | 1,8312 | 1,6347 | 1,8206 |
| 03.01.2019 | 1,8065 | 1,8592 | 1,7048 | 1,8171 |
| 06.01.2019 | 1,796 | 1,8381 | 1,7119 | 1,7189 |
| 07.01.2019 | 1,7154 | 1,7504 | 1,6487 | 1,7048 |
| 08.01.2019 | 1,6979 | 1,7925 | 1,6698 | 1,761 |
| 09.01.2019 | 1,7399 | 1,8241 | 1,7014 | 1,7399 |
| 10.01.2019 | 1,7855 | 1,7855 | 1,5785 | 1,7189 |
| 13.01.2019 | 1,7048 | 1,7119 | 1,6487 | 1,6628 |
| 14.01.2019 | 1,6698 | 1,7504 | 1,6557 | 1,6873 |
| 15.01.2019 | 1,6907 | 1,761 | 1,6487 | 1,7048 |
| 16.01.2019 | 1,7363 | 1,8241 | 1,6838 | 1,8101 |
| 17.01.2019 | 1,8101 | 1,9118 | 1,789 | 1,8381 |
| 20.01.2019 | 1,8381 | 1,8943 | 1,7925 | 1,8661 |
| 21.01.2019 | 1,8592 | 1,8661 | 1,8416 | 1,8556 |
| 22.01.2019 | 1,8733 | 1,8733 | 1,8065 | 1,8206 |
| 23.01.2019 | 1,8206 | 1,8521 | 1,7996 | 1,8346 |
| 24.01.2019 | 1,8276 | 1,8556 | 1,8101 | 1,8136 |
| 27.01.2019 | 1,7925 | 1,9469 | 1,7925 | 1,8592 |
| 28.01.2019 | 1,8627 | 1,8803 | 1,8101 | 1,8346 |
| 29.01.2019 | 1,8241 | 1,8908 | 1,8065 | 1,8381 |
| 30.01.2019 | 1,8381 | 1,9083 | 1,8241 | 1,8416 |
| 31.01.2019 | 1,8908 | 1,9504 | 1,8312 | 1,9118 |
| 03.02.2019 | 1,9223 | 1,9223 | 1,8592 | 1,9012 |
| 04.02.2019 | 1,9012 | 1,9469 | 1,8627 | 1,8908 |
| 05.02.2019 | 1,8837 | 1,8837 | 1,8521 | 1,8556 |
| 06.02.2019 | 1,8872 | 1,9012 | 1,8171 | 1,8697 |
| 07.02.2019 | 1,8592 | 1,8661 | 1,8241 | 1,8592 |
| 10.02.2019 | 1,8837 | 2,0697 | 1,8837 | 1,9469 |
| 11.02.2019 | 1,9118 | 2,0065 | 1,8943 | 1,9223 |
| 12.02.2019 | 1,9258 | 1,9258 | 1,8661 | 1,8661 |
| 13.02.2019 | 1,9012 | 1,9609 | 1,8556 | 1,8978 |
| 14.02.2019 | 1,8943 | 1,9363 | 1,8661 | 1,8943 |
| 17.02.2019 | 1,9118 | 1,9118 | 1,8697 | 1,8767 |
| 18.02.2019 | 1,9048 | 1,9995 | 1,8592 | 1,8837 |
| 19.02.2019 | 1,8697 | 1,9012 | 1,8065 | 1,8381 |
| 20.02.2019 | 1,8381 | 1,8416 | 1,7084 | 1,7539 |
| 21.02.2019 | 1,7575 | 1,8452 | 1,7539 | 1,789 |
| 24.02.2019 | 1,7996 | 1,8171 | 1,7363 | 1,7539 |
| 25.02.2019 | 1,7575 | 1,7645 | 1,7084 | 1,7399 |
| 26.02.2019 | 1,747 | 1,7714 | 1,6207 | 1,7119 |
| 27.02.2019 | 1,7119 | 1,7189 | 1,6838 | 1,7119 |
| 28.02.2019 | 1,7154 | 1,7189 | 1,5996 | 1,6557 |
| 03.03.2019 | 1,6557 | 1,8171 | 1,6417 | 1,7363 |
| 04.03.2019 | 1,7363 | 1,8206 | 1,7259 | 1,7996 |
| 05.03.2019 | 1,803 | 1,803 | 1,6838 | 1,7294 |
| 06.03.2019 | 1,7539 | 1,8241 | 1,7084 | 1,7504 |
| 07.03.2019 | 1,7504 | 1,8241 | 1,7189 | 1,782 |
| 10.03.2019 | 1,7855 | 1,8136 | 1,7504 | 1,7539 |
| 11.03.2019 | 1,7539 | 1,8241 | 1,7539 | 1,796 |
| 12.03.2019 | 1,7714 | 1,8276 | 1,7714 | 1,775 |
| 13.03.2019 | 1,7855 | 1,8241 | 1,7539 | 1,7855 |
| 14.03.2019 | 1,8241 | 1,8241 | 1,7645 | 1,7855 |
| 17.03.2019 | 1,796 | 1,796 | 1,7645 | 1,7785 |
| 18.03.2019 | 1,775 | 1,8136 | 1,7329 | 1,7539 |
| 19.03.2019 | 1,7714 | 1,7785 | 1,7223 | 1,7434 |
| 20.03.2019 | 1,7223 | 1,7504 | 1,6943 | 1,7434 |
| 21.03.2019 | 1,7434 | 1,7434 | 1,6732 | 1,6803 |
| 24.03.2019 | 1,6207 | 1,7048 | 1,6207 | 1,6768 |
| 25.03.2019 | 1,6732 | 1,6838 | 1,533 | 1,6487 |
| 26.03.2019 | 1,6381 | 1,6838 | 1,5259 | 1,6136 |
| 27.03.2019 | 1,7399 | 1,7399 | 1,5575 | 1,6172 |
| 28.03.2019 | 1,6487 | 1,7259 | 1,5996 | 1,6381 |
| 31.03.2019 | 1,6628 | 1,6628 | 1,6172 | 1,6241 |
| 01.04.2019 | 1,6347 | 1,6347 | 1,5926 | 1,6136 |
| 02.04.2019 | 1,6873 | 1,6873 | 1,5961 | 1,5996 |
| 03.04.2019 | 1,6172 | 1,6523 | 1,5926 | 1,6172 |
| 04.04.2019 | 1,5996 | 1,6523 | 1,5399 | 1,5821 |
| 07.04.2019 | 1,5821 | 1,5821 | 1,5119 | 1,5294 |
| 08.04.2019 | 1,547 | 1,575 | 1,5294 | 1,547 |
| 09.04.2019 | 1,5505 | 1,575 | 1,5189 | 1,5259 |
| 10.04.2019 | 1,5365 | 1,5365 | 1,4874 | 1,5083 |
| 11.04.2019 | 1,5083 | 1,5083 | 1,4032 | 1,4943 |
| 14.04.2019 | 1,4979 | 1,5014 | 1,4207 | 1,4628 |
| 15.04.2019 | 1,4067 | 1,4803 | 1,4067 | 1,4698 |
| 16.04.2019 | 1,4698 | 1,4768 | 1,4067 | 1,4277 |
| 17.04.2019 | 1,4277 | 1,4347 | 1,3891 | 1,4172 |
| 18.04.2019 | 1,4137 | 1,4558 | 1,4137 | 1,4242 |
| 21.04.2019 | 1,4347 | 1,5049 | 1,4172 | 1,4593 |
| 23.04.2019 | 1,4803 | 1,5399 | 1,4312 | 1,4838 |
| 24.04.2019 | 1,4874 | 1,4874 | 1,4032 | 1,4242 |
| 25.04.2019 | 1,4277 | 1,4383 | 1,4242 | 1,4312 |
| 28.04.2019 | 1,4418 | 1,4418 | 1,4101 | 1,4277 |
| 29.04.2019 | 1,4172 | 1,4593 | 1,4101 | 1,4277 |
| 01.05.2019 | 1,4347 | 1,4347 | 1,3996 | 1,4032 |
| 02.05.2019 | 1,4032 | 1,4242 | 1,3961 | 1,4242 |
| 05.05.2019 | 1,4242 | 1,4242 | 1,368 | 1,3891 |
| 06.05.2019 | 1,347 | 1,4558 | 1,347 | 1,3996 |
| 07.05.2019 | 1,3961 | 1,4137 | 1,3751 | 1,3856 |
| 08.05.2019 | 1,4067 | 1,4101 | 1,3155 | 1,3541 |
| 09.05.2019 | 1,368 | 1,3821 | 1,3401 | 1,3505 |
| 12.05.2019 | 1,3751 | 1,3751 | 1,3014 | 1,3225 |
| 13.05.2019 | 1,3961 | 1,4032 | 1,3401 | 1,3785 |
| 14.05.2019 | 1,3785 | 1,4067 | 1,361 | 1,3821 |
| 15.05.2019 | 1,3821 | 1,4347 | 1,3716 | 1,4207 |
| 16.05.2019 | 1,4207 | 1,5083 | 1,4137 | 1,4909 |
| 19.05.2019 | 1,5259 | 1,5259 | 1,4523 | 1,4628 |
| 20.05.2019 | 1,4137 | 1,4628 | 1,3401 | 1,3927 |
| 21.05.2019 | 1,4137 | 1,4137 | 1,3365 | 1,3645 |
| 22.05.2019 | 1,3927 | 1,3927 | 1,3189 | 1,3436 |
| 23.05.2019 | 1,3436 | 1,368 | 1,3401 | 1,361 |
| 26.05.2019 | 1,3856 | 1,3961 | 1,347 | 1,347 |
| 27.05.2019 | 1,3927 | 1,4207 | 1,368 | 1,3785 |
| 28.05.2019 | 1,3785 | 1,3996 | 1,361 | 1,368 |
| 29.05.2019 | 1,368 | 1,3927 | 1,3541 | 1,3751 |
| 30.05.2019 | 1,3821 | 1,4101 | 1,368 | 1,3927 |
| 02.06.2019 | 1,3996 | 1,4383 | 1,3891 | 1,4347 |
| 06.06.2019 | 1,4312 | 1,4452 | 1,4032 | 1,4242 |
| 09.06.2019 | 1,4347 | 1,4943 | 1,4242 | 1,4733 |
| 10.06.2019 | 1,4943 | 1,4979 | 1,4347 | 1,4523 |
| 11.06.2019 | 1,4523 | 1,4558 | 1,4242 | 1,4312 |
| 12.06.2019 | 1,4523 | 1,4523 | 1,3576 | 1,4032 |
| 13.06.2019 | 1,4207 | 1,4207 | 1,3505 | 1,3927 |
| 16.06.2019 | 1,3891 | 1,4032 | 1,3785 | 1,3996 |
| 17.06.2019 | 1,3996 | 1,4172 | 1,3645 | 1,4172 |
| 18.06.2019 | 1,4383 | 1,4452 | 1,4067 | 1,4207 |
| 19.06.2019 | 1,4242 | 1,4383 | 1,4032 | 1,4101 |
| 20.06.2019 | 1,4101 | 1,4242 | 1,3891 | 1,4137 |
| 23.06.2019 | 1,4172 | 1,4347 | 1,3996 | 1,4137 |
| 24.06.2019 | 1,4137 | 1,4137 | 1,3961 | 1,4067 |
| 25.06.2019 | 1,4101 | 1,6768 | 1,3961 | 1,547 |
| 26.06.2019 | 1,547 | 1,589 | 1,4523 | 1,4663 |
| 27.06.2019 | 1,4768 | 1,5189 | 1,4487 | 1,4558 |
| 30.06.2019 | 1,4909 | 1,547 | 1,4558 | 1,5294 |
| 01.07.2019 | 1,5294 | 1,6172 | 1,5154 | 1,5259 |
| 02.07.2019 | 1,5365 | 1,5645 | 1,5259 | 1,5505 |
| 03.07.2019 | 1,5154 | 1,7539 | 1,5154 | 1,6207 |
| 04.07.2019 | 1,6347 | 1,7048 | 1,5926 | 1,6452 |
| 07.07.2019 | 1,6136 | 1,6172 | 1,5294 | 1,554 |
| 08.07.2019 | 1,575 | 1,6347 | 1,5645 | 1,5996 |
| 09.07.2019 | 1,6136 | 1,6276 | 1,5645 | 1,6136 |
| 10.07.2019 | 1,6241 | 1,6347 | 1,5434 | 1,5821 |
| 11.07.2019 | 1,575 | 1,5856 | 1,5505 | 1,568 |
| 15.07.2019 | 1,5996 | 1,5996 | 1,4733 | 1,561 |
| 16.07.2019 | 1,5716 | 1,589 | 1,5259 | 1,575 |
| 17.07.2019 | 1,6101 | 1,6136 | 1,5294 | 1,6066 |
| 18.07.2019 | 1,6347 | 1,6347 | 1,575 | 1,5926 |
| 21.07.2019 | 1,6241 | 1,6241 | 1,5821 | 1,6032 |
| 22.07.2019 | 1,6032 | 1,6487 | 1,5785 | 1,6207 |
| 23.07.2019 | 1,6172 | 1,6172 | 1,5821 | 1,6101 |
| 24.07.2019 | 1,6101 | 1,9012 | 1,5821 | 1,768 |
| 25.07.2019 | 1,7785 | 1,7855 | 1,6557 | 1,6592 |
| 28.07.2019 | 1,6557 | 1,8837 | 1,6312 | 1,6803 |
| 29.07.2019 | 1,6663 | 1,7575 | 1,6628 | 1,6907 |
| 30.07.2019 | 1,7048 | 1,761 | 1,6838 | 1,7259 |
| 31.07.2019 | 1,7329 | 1,7645 | 1,6873 | 1,6873 |
| 01.08.2019 | 1,7014 | 1,7154 | 1,6592 | 1,6979 |
| 04.08.2019 | 1,7014 | 1,7223 | 1,6663 | 1,6873 |
| 05.08.2019 | 1,6943 | 1,6943 | 1,6136 | 1,6838 |
| 06.08.2019 | 1,6663 | 1,6943 | 1,6381 | 1,6557 |
| 07.08.2019 | 1,7189 | 1,7189 | 1,6557 | 1,6732 |
| 08.08.2019 | 1,6381 | 1,6628 | 1,5434 | 1,6347 |
| 14.08.2019 | 1,6276 | 1,6276 | 1,5996 | 1,6276 |
| 15.08.2019 | 1,6101 | 1,8733 | 1,6101 | 1,7785 |
| 18.08.2019 | 1,775 | 1,8416 | 1,7189 | 1,7223 |
| 19.08.2019 | 1,7434 | 1,9644 | 1,7014 | 1,8452 |
| 20.08.2019 | 1,8733 | 1,9644 | 1,8136 | 1,8521 |
| 21.08.2019 | 1,8697 | 1,8767 | 1,8241 | 1,8346 |
| 22.08.2019 | 1,8346 | 1,9504 | 1,8171 | 1,8767 |
| 25.08.2019 | 1,9012 | 1,9819 | 1,8767 | 1,9048 |
| 26.08.2019 | 1,9258 | 1,9258 | 1,8241 | 1,8416 |
| 27.08.2019 | 1,8592 | 1,9083 | 1,8416 | 1,8627 |
| 28.08.2019 | 1,8803 | 1,9294 | 1,8592 | 1,8767 |
| 01.09.2019 | 1,8767 | 1,8872 | 1,8521 | 1,8661 |
| 02.09.2019 | 1,8592 | 1,9399 | 1,8487 | 1,8908 |
| 03.09.2019 | 1,9012 | 1,9223 | 1,8803 | 1,8837 |
| 04.09.2019 | 1,9012 | 1,9012 | 1,8592 | 1,8733 |
| 05.09.2019 | 1,8837 | 1,8978 | 1,8381 | 1,8592 |
| 08.09.2019 | 1,8627 | 1,8978 | 1,8381 | 1,8733 |
| 09.09.2019 | 1,8837 | 1,8837 | 1,8556 | 1,8556 |
| 10.09.2019 | 1,8627 | 1,9294 | 1,8556 | 1,9048 |
| 11.09.2019 | 1,9679 | 1,9679 | 1,8837 | 1,8943 |
| 12.09.2019 | 1,9118 | 1,9469 | 1,8908 | 1,9258 |
| 15.09.2019 | 1,9609 | 1,9609 | 1,8943 | 1,8943 |
| 16.09.2019 | 1,8943 | 1,9188 | 1,8872 | 1,9118 |
| 17.09.2019 | 1,9294 | 1,9785 | 1,8978 | 1,9609 |
| 18.09.2019 | 1,9609 | 1,996 | 1,8978 | 1,9152 |
| 19.09.2019 | 1,9363 | 1,9819 | 1,9048 | 1,9188 |
| 22.09.2019 | 1,9188 | 2,1574 | 1,9188 | 1,9785 |
| 23.09.2019 | 1,989 | 2,031 | 1,9539 | 2,0065 |
| 24.09.2019 | 2,0661 | 2,0661 | 1,996 | 2,017 |
| 25.09.2019 | 2,031 | 2,1047 | 1,9995 | 2,0767 |
| 26.09.2019 | 2,0801 | 2,0907 | 2,0557 | 2,0732 |
| 29.09.2019 | 2,0767 | 2,2099 | 2,0767 | 2,1468 |
| 30.09.2019 | 2,1574 | 2,175 | 2,1258 | 2,1432 |
| 01.10.2019 | 2,1503 | 2,1574 | 2,0942 | 2,1468 |
| 02.10.2019 | 2,1503 | 2,2485 | 2,1223 | 2,2135 |
| 03.10.2019 | 2,2275 | 2,3048 | 2,1503 | 2,1608 |
| 06.10.2019 | 2,175 | 2,2381 | 2,1188 | 2,1924 |
| 07.10.2019 | 2,1924 | 2,2099 | 2,1047 | 2,1539 |
| 08.10.2019 | 2,1539 | 2,1995 | 2,1153 | 2,1432 |
| 09.10.2019 | 2,1399 | 2,1503 | 1,9504 | 2,1047 |
| 10.10.2019 | 2,1363 | 2,1363 | 2,017 | 2,045 |
| 13.10.2019 | 2,0626 | 2,0626 | 1,9083 | 1,9574 |
| 14.10.2019 | 1,9574 | 2,0557 | 1,9574 | 2,017 |
| 15.10.2019 | 2,0101 | 2,0101 | 1,9294 | 1,9785 |
| 16.10.2019 | 2,003 | 2,0907 | 1,9469 | 1,9644 |
| 17.10.2019 | 2,0135 | 2,3573 | 1,989 | 2,3573 |
| 20.10.2019 | 2,473 | 2,6555 | 2,3503 | 2,3573 |
| 21.10.2019 | 2,3854 | 2,4204 | 2,2731 | 2,2941 |
| 22.10.2019 | 2,3432 | 2,645 | 2,2836 | 2,4204 |
| 23.10.2019 | 2,4485 | 2,5853 | 2,3959 | 2,4801 |
| 24.10.2019 | 2,5081 | 2,6975 | 2,4485 | 2,673 |
| 27.10.2019 | 2,701 | 2,7361 | 2,5959 | 2,6414 |
| 29.10.2019 | 2,6344 | 2,6379 | 2,5117 | 2,5222 |
| 30.10.2019 | 2,5256 | 2,5853 | 2,4941 | 2,5643 |
| 31.10.2019 | 2,5643 | 2,7361 | 2,5328 | 2,6134 |
| 03.11.2019 | 2,6134 | 2,687 | 2,5677 | 2,6028 |
| 04.11.2019 | 2,6274 | 2,6274 | 2,5256 | 2,5853 |
| 05.11.2019 | 2,5608 | 2,652 | 2,5608 | 2,5924 |
| 06.11.2019 | 2,5959 | 2,7713 | 2,5819 | 2,6309 |
| 07.11.2019 | 2,6309 | 2,6975 | 2,5853 | 2,6555 |
| 10.11.2019 | 2,6239 | 2,6625 | 2,5783 | 2,6204 |
| 11.11.2019 | 2,6204 | 2,7713 | 2,5993 | 2,6028 |
| 12.11.2019 | 2,6134 | 2,6134 | 2,5397 | 2,5783 |
| 13.11.2019 | 2,5853 | 2,5853 | 2,4976 | 2,5432 |
| 14.11.2019 | 2,5748 | 2,5924 | 2,5011 | 2,5081 |
| 17.11.2019 | 2,5152 | 2,5819 | 2,4836 | 2,5432 |
| 18.11.2019 | 2,5432 | 2,7081 | 2,5186 | 2,5643 |
| 19.11.2019 | 2,5783 | 2,6309 | 2,5362 | 2,5397 |
| 20.11.2019 | 2,5432 | 2,5643 | 2,5011 | 2,5152 |
| 21.11.2019 | 2,5362 | 2,5432 | 2,473 | 2,4976 |
| 24.11.2019 | 2,5222 | 2,5537 | 2,4275 | 2,4836 |
| 25.11.2019 | 2,473 | 2,4941 | 2,4345 | 2,4661 |
| 26.11.2019 | 2,4766 | 2,5468 | 2,4661 | 2,5256 |
| 27.11.2019 | 2,5432 | 2,6239 | 2,5256 | 2,5748 |
| 28.11.2019 | 2,5819 | 2,5959 | 2,5117 | 2,5256 |
| 01.12.2019 | 2,5432 | 2,5924 | 2,5152 | 2,5537 |
| 02.12.2019 | 2,5362 | 2,666 | 2,5328 | 2,6414 |
| 03.12.2019 | 2,666 | 2,894 | 2,645 | 2,8063 |
| 04.12.2019 | 2,7957 | 2,859 | 2,7677 | 2,8099 |
| 05.12.2019 | 2,7993 | 3,0623 | 2,7923 | 3,0168 |
| 08.12.2019 | 3,08 | 3,2974 | 3,08 | 3,1886 |
| 09.12.2019 | 3,2377 | 3,2833 | 3,122 | 3,2693 |
| 10.12.2019 | 3,2833 | 3,4202 | 3,1886 | 3,2202 |
| 11.12.2019 | 3,1957 | 3,2799 | 2,9817 | 3,2308 |
| 12.12.2019 | 3,2343 | 3,357 | 3,1501 | 3,2377 |
| 15.12.2019 | 3,2343 | 3,4202 | 3,1571 | 3,2308 |
| 16.12.2019 | 3,2659 | 3,2659 | 3,2027 | 3,2343 |
| 17.12.2019 | 3,2693 | 3,2693 | 3,1326 | 3,1466 |
| 18.12.2019 | 3,1395 | 3,1571 | 2,9642 | 3,0308 |
| 19.12.2019 | 3,0379 | 3,087 | 2,9992 | 3,0695 |
| 22.12.2019 | 3,0729 | 3,1361 | 3,0379 | 3,1079 |
| 23.12.2019 | 3,1817 | 3,2237 | 3,0589 | 3,087 |
| 24.12.2019 | 3,087 | 3,1395 | 3,087 | 3,115 |
| 25.12.2019 | 3,1044 | 3,1431 | 3,0483 | 3,0623 |
| 26.12.2019 | 3,0695 | 3,1044 | 2,9782 | 3,0413 |
| 29.12.2019 | 3,0413 | 3,122 | 3,0308 | 3,0519 |
| 30.12.2019 | 3,0623 | 3,0764 | 3,0238 | 3,0308 |