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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,4836
KAPANIŞ 6,5057
En Düşük
DÜŞÜK 1,5399
En Yüksek
YÜKSEK 15,2452
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,0344 | 3,0589 | 2,9992 | 3,0097 |
| 02.01.2020 | 3,0203 | 3,0203 | 2,8063 | 2,8764 |
| 05.01.2020 | 2,8099 | 2,8554 | 2,6309 | 2,7572 |
| 06.01.2020 | 2,8028 | 2,9291 | 2,7642 | 2,9255 |
| 07.01.2020 | 2,7186 | 3,1431 | 2,701 | 2,887 |
| 08.01.2020 | 2,9255 | 3,0519 | 2,9186 | 3,0308 |
| 09.01.2020 | 3,0168 | 3,2377 | 2,9887 | 3,0344 |
| 12.01.2020 | 3,0448 | 3,2377 | 3,0448 | 3,0834 |
| 13.01.2020 | 3,087 | 3,1466 | 3,0379 | 3,0695 |
| 14.01.2020 | 3,0695 | 3,122 | 2,9992 | 3,0519 |
| 15.01.2020 | 3,0695 | 3,0904 | 3,0448 | 3,0659 |
| 16.01.2020 | 3,0695 | 3,0729 | 3,0168 | 3,0344 |
| 19.01.2020 | 3,0695 | 3,2343 | 3,0238 | 3,0553 |
| 20.01.2020 | 3,0483 | 3,2202 | 3,0344 | 3,1185 |
| 21.01.2020 | 3,1255 | 3,315 | 3,087 | 3,315 |
| 22.01.2020 | 3,3886 | 3,5009 | 3,2483 | 3,3184 |
| 23.01.2020 | 3,3184 | 3,3184 | 3,1466 | 3,2413 |
| 26.01.2020 | 3,1641 | 3,3991 | 3,1606 | 3,3324 |
| 27.01.2020 | 3,3781 | 3,6271 | 3,2974 | 3,6271 |
| 28.01.2020 | 3,7184 | 3,8306 | 3,5219 | 3,5851 |
| 29.01.2020 | 3,5464 | 3,5604 | 3,3886 | 3,4833 |
| 30.01.2020 | 3,4973 | 3,7464 | 3,4062 | 3,6973 |
| 02.02.2020 | 3,6096 | 4,2095 | 3,6096 | 3,9569 |
| 03.02.2020 | 3,9358 | 4,2271 | 3,7955 | 4,1358 |
| 04.02.2020 | 4,2095 | 4,3849 | 4,1042 | 4,2271 |
| 05.02.2020 | 4,2726 | 4,3498 | 4,1147 | 4,206 |
| 06.02.2020 | 4,206 | 4,5953 | 4,0937 | 4,3146 |
| 09.02.2020 | 4,3498 | 4,49 | 4,0867 | 4,1077 |
| 10.02.2020 | 4,1077 | 4,262 | 3,8762 | 4,0762 |
| 11.02.2020 | 4,0691 | 4,3253 | 3,9393 | 4,2025 |
| 12.02.2020 | 4,034 | 4,3111 | 4,034 | 4,2025 |
| 13.02.2020 | 4,1989 | 4,1989 | 3,9428 | 4,1464 |
| 16.02.2020 | 4,234 | 4,234 | 4,034 | 4,1288 |
| 17.02.2020 | 3,9288 | 4,0271 | 3,806 | 3,8727 |
| 18.02.2020 | 3,9288 | 3,9604 | 3,7113 | 3,8762 |
| 19.02.2020 | 3,9008 | 3,9008 | 3,55 | 3,7253 |
| 20.02.2020 | 3,6482 | 3,7008 | 3,543 | 3,6201 |
| 23.02.2020 | 3,6167 | 3,9184 | 3,5746 | 3,9077 |
| 24.02.2020 | 3,9077 | 3,9288 | 3,6201 | 3,8236 |
| 25.02.2020 | 3,6938 | 3,9288 | 3,6482 | 3,7253 |
| 26.02.2020 | 3,7253 | 3,7253 | 3,4097 | 3,5254 |
| 27.02.2020 | 3,0097 | 3,3957 | 3,0097 | 3,3676 |
| 01.03.2020 | 3,4202 | 3,5955 | 3,4166 | 3,4693 |
| 02.03.2020 | 3,55 | 3,8411 | 3,4833 | 3,6306 |
| 03.03.2020 | 3,6482 | 3,8622 | 3,5464 | 3,6131 |
| 04.03.2020 | 3,7043 | 3,7535 | 3,6131 | 3,6587 |
| 05.03.2020 | 3,6587 | 3,6587 | 3,4833 | 3,5079 |
| 08.03.2020 | 3,4307 | 3,4518 | 3,1185 | 3,1501 |
| 09.03.2020 | 3,2448 | 3,2624 | 2,8273 | 2,9255 |
| 10.03.2020 | 2,7993 | 2,9255 | 2,4871 | 2,5959 |
| 11.03.2020 | 2,3679 | 2,452 | 2,2065 | 2,2065 |
| 12.03.2020 | 2,1047 | 2,3959 | 2,017 | 2,2977 |
| 15.03.2020 | 2,2977 | 2,2977 | 2,0697 | 2,0697 |
| 16.03.2020 | 1,9294 | 2,0697 | 1,8627 | 1,8978 |
| 17.03.2020 | 1,9118 | 1,996 | 1,7539 | 1,768 |
| 18.03.2020 | 1,7434 | 1,775 | 1,6628 | 1,7084 |
| 19.03.2020 | 1,7189 | 1,8065 | 1,6523 | 1,7084 |
| 22.03.2020 | 1,6136 | 1,6312 | 1,5399 | 1,568 |
| 23.03.2020 | 1,5926 | 1,7223 | 1,5926 | 1,7048 |
| 24.03.2020 | 1,7259 | 1,8206 | 1,6943 | 1,7575 |
| 25.03.2020 | 1,775 | 1,9328 | 1,7434 | 1,9328 |
| 26.03.2020 | 1,9995 | 2,1258 | 1,9679 | 2,1258 |
| 29.03.2020 | 2,224 | 2,3363 | 2,1608 | 2,3363 |
| 30.03.2020 | 2,5432 | 2,5677 | 2,4555 | 2,5677 |
| 31.03.2020 | 2,7221 | 2,8028 | 2,3819 | 2,4555 |
| 01.04.2020 | 2,4555 | 2,4871 | 2,2099 | 2,2099 |
| 02.04.2020 | 2,1959 | 2,4064 | 2,1083 | 2,3503 |
| 05.04.2020 | 2,4555 | 2,4976 | 2,3713 | 2,4555 |
| 06.04.2020 | 2,459 | 2,6766 | 2,4345 | 2,5468 |
| 07.04.2020 | 2,4941 | 2,6414 | 2,4941 | 2,5959 |
| 08.04.2020 | 2,5328 | 2,6309 | 2,5328 | 2,6134 |
| 09.04.2020 | 2,6134 | 2,6239 | 2,5608 | 2,5924 |
| 12.04.2020 | 2,5888 | 2,7993 | 2,5888 | 2,673 |
| 13.04.2020 | 2,673 | 2,9396 | 2,6379 | 2,9396 |
| 14.04.2020 | 3,0483 | 3,101 | 2,7748 | 2,9537 |
| 15.04.2020 | 2,9747 | 3,1571 | 2,8273 | 3,101 |
| 16.04.2020 | 3,0904 | 3,101 | 2,9572 | 2,9922 |
| 19.04.2020 | 3,0168 | 3,0168 | 2,9326 | 2,9642 |
| 20.04.2020 | 2,9221 | 3,0097 | 2,8659 | 2,8975 |
| 21.04.2020 | 2,8975 | 2,9922 | 2,8063 | 2,9291 |
| 23.04.2020 | 2,9817 | 2,9957 | 2,8905 | 2,9466 |
| 26.04.2020 | 2,9782 | 3,0834 | 2,901 | 3,0273 |
| 27.04.2020 | 3,0623 | 3,329 | 3,0344 | 3,329 |
| 28.04.2020 | 3,4904 | 3,6061 | 3,315 | 3,315 |
| 29.04.2020 | 3,315 | 3,5219 | 3,1079 | 3,1291 |
| 03.05.2020 | 3,115 | 3,2518 | 3,0168 | 3,1044 |
| 04.05.2020 | 3,1291 | 3,2202 | 3,08 | 3,1501 |
| 05.05.2020 | 3,1571 | 3,2869 | 3,0939 | 3,1431 |
| 06.05.2020 | 3,1431 | 3,1781 | 3,0203 | 3,115 |
| 07.05.2020 | 3,1395 | 3,4237 | 3,115 | 3,4237 |
| 10.05.2020 | 3,5921 | 3,7639 | 3,4658 | 3,7639 |
| 11.05.2020 | 3,8342 | 3,8902 | 3,55 | 3,6447 |
| 12.05.2020 | 3,6306 | 4,006 | 3,5079 | 3,9675 |
| 13.05.2020 | 3,8797 | 4,1042 | 3,7535 | 3,8236 |
| 14.05.2020 | 3,8833 | 4,0586 | 3,7535 | 3,9533 |
| 17.05.2020 | 3,9675 | 4,1955 | 3,8867 | 4,1919 |
| 19.05.2020 | 4,2796 | 4,3849 | 4,1288 | 4,2586 |
| 20.05.2020 | 4,2586 | 4,6374 | 4,1322 | 4,6093 |
| 21.05.2020 | 4,5989 | 4,9111 | 4,3849 | 4,6093 |
| 26.05.2020 | 4,5391 | 4,6304 | 4,3919 | 4,4199 |
| 27.05.2020 | 4,455 | 4,4936 | 4,0867 | 4,0867 |
| 28.05.2020 | 4,0867 | 4,0867 | 3,8833 | 3,9604 |
| 31.05.2020 | 3,9008 | 4,22 | 3,8972 | 4,0691 |
| 01.06.2020 | 4,0691 | 4,3463 | 3,9991 | 4,1498 |
| 02.06.2020 | 4,1568 | 4,3814 | 4,1568 | 4,248 |
| 03.06.2020 | 4,262 | 4,5251 | 4,0762 | 4,3146 |
| 04.06.2020 | 4,3498 | 4,7462 | 4,2446 | 4,7462 |
| 07.06.2020 | 5,2197 | 5,2197 | 5,2197 | 5,2197 |
| 08.06.2020 | 5,7354 | 5,7389 | 5,4758 | 5,7389 |
| 09.06.2020 | 6,0546 | 6,3107 | 6,0546 | 6,3107 |
| 10.06.2020 | 6,6615 | 6,8299 | 6,3878 | 6,4019 |
| 11.06.2020 | 6,244 | 6,7212 | 6,1037 | 6,5913 |
| 14.06.2020 | 6,5773 | 6,5773 | 6,2651 | 6,2967 |
| 15.06.2020 | 6,016 | 6,244 | 5,7354 | 6,0652 |
| 16.06.2020 | 6,0687 | 6,0861 | 5,774 | 5,8476 |
| 17.06.2020 | 5,753 | 5,9494 | 5,7318 | 5,8371 |
| 18.06.2020 | 5,8371 | 5,8547 | 5,4478 | 5,4478 |
| 21.06.2020 | 5,4583 | 5,4898 | 5,2794 | 5,374 |
| 22.06.2020 | 5,3671 | 5,4162 | 5,2303 | 5,2689 |
| 23.06.2020 | 5,339 | 5,795 | 5,0794 | 5,795 |
| 24.06.2020 | 5,8161 | 6,0581 | 5,332 | 5,5635 |
| 25.06.2020 | 5,3671 | 5,5881 | 5,1952 | 5,4653 |
| 28.06.2020 | 5,2969 | 5,4793 | 5,2443 | 5,3846 |
| 29.06.2020 | 5,36 | 5,4653 | 5,2794 | 5,374 |
| 30.06.2020 | 5,3496 | 5,4021 | 5,2829 | 5,3356 |
| 01.07.2020 | 5,2723 | 5,7635 | 5,2689 | 5,6266 |
| 02.07.2020 | 5,6372 | 5,7669 | 5,4372 | 5,6477 |
| 05.07.2020 | 5,7003 | 5,995 | 5,6442 | 5,9739 |
| 06.07.2020 | 5,9634 | 5,9634 | 5,7669 | 5,7985 |
| 07.07.2020 | 5,6828 | 6,3774 | 5,6828 | 6,3774 |
| 08.07.2020 | 6,4474 | 7,0123 | 6,3774 | 6,9772 |
| 09.07.2020 | 6,9456 | 7,6682 | 6,4896 | 7,6682 |
| 12.07.2020 | 7,7173 | 7,8015 | 7,0859 | 7,4717 |
| 13.07.2020 | 7,4717 | 7,5279 | 7,1421 | 7,2683 |
| 15.07.2020 | 7,2683 | 7,2683 | 7,0228 | 7,1561 |
| 16.07.2020 | 7,1772 | 7,8717 | 7,1772 | 7,8717 |
| 19.07.2020 | 7,8717 | 8,5593 | 7,1912 | 7,8296 |
| 20.07.2020 | 7,6472 | 7,6472 | 7,121 | 7,121 |
| 21.07.2020 | 7,0299 | 7,542 | 6,9807 | 7,1561 |
| 22.07.2020 | 7,2122 | 7,3315 | 6,9807 | 7,107 |
| 23.07.2020 | 7,107 | 7,1281 | 6,9106 | 6,9736 |
| 26.07.2020 | 6,9772 | 7,1421 | 6,9772 | 6,9982 |
| 27.07.2020 | 6,5738 | 6,9982 | 6,5738 | 6,6229 |
| 28.07.2020 | 6,6299 | 6,8123 | 6,2932 | 6,5773 |
| 29.07.2020 | 6,8334 | 6,8614 | 6,5948 | 6,7527 |
| 03.08.2020 | 6,8299 | 7,0508 | 6,5703 | 6,9736 |
| 04.08.2020 | 6,9736 | 7,6682 | 6,665 | 7,6682 |
| 05.08.2020 | 7,8437 | 8,4189 | 7,3876 | 8,2786 |
| 06.08.2020 | 7,8927 | 8,2084 | 7,535 | 7,8857 |
| 09.08.2020 | 7,4717 | 7,8506 | 7,4717 | 7,7524 |
| 10.08.2020 | 7,7173 | 8,4189 | 7,4086 | 8,4119 |
| 11.08.2020 | 8,4471 | 8,4471 | 8,0331 | 8,2366 |
| 12.08.2020 | 8,3979 | 8,938 | 8,0751 | 8,7626 |
| 13.08.2020 | 8,7206 | 8,7206 | 8,2997 | 8,4189 |
| 16.08.2020 | 8,3979 | 8,3979 | 8,0331 | 8,1032 |
| 17.08.2020 | 7,7875 | 8,5031 | 7,577 | 8,2366 |
| 18.08.2020 | 8,2084 | 8,2366 | 7,577 | 7,9839 |
| 19.08.2020 | 7,9769 | 7,9769 | 7,6472 | 7,9278 |
| 20.08.2020 | 7,8927 | 8,0401 | 7,7103 | 7,7103 |
| 23.08.2020 | 7,7103 | 8,0401 | 7,7103 | 7,8998 |
| 24.08.2020 | 7,8998 | 7,9769 | 7,6472 | 7,6893 |
| 25.08.2020 | 7,6893 | 7,8226 | 7,5559 | 7,6753 |
| 26.08.2020 | 7,6753 | 8,0541 | 7,5279 | 7,9488 |
| 27.08.2020 | 8,0681 | 8,1032 | 7,8998 | 7,9419 |
| 30.08.2020 | 7,8857 | 8,0471 | 7,7173 | 7,9278 |
| 31.08.2020 | 7,9278 | 8,7206 | 7,7173 | 8,7206 |
| 01.09.2020 | 8,7136 | 9,5905 | 8,5452 | 9,5905 |
| 02.09.2020 | 9,4713 | 9,7169 | 9,1205 | 9,7169 |
| 03.09.2020 | 9,7169 | 10,5307 | 9,2327 | 10,5307 |
| 06.09.2020 | 10,5307 | 10,5377 | 9,4783 | 10,4676 |
| 07.09.2020 | 9,4222 | 10,4114 | 9,4222 | 9,4222 |
| 08.09.2020 | 8,482 | 9,3941 | 8,482 | 8,924 |
| 09.09.2020 | 8,482 | 8,7697 | 8,1593 | 8,44 |
| 10.09.2020 | 8,44 | 9,2818 | 8,2435 | 9,2818 |
| 13.09.2020 | 9,8221 | 10,208 | 9,5625 | 10,208 |
| 14.09.2020 | 10,4465 | 11,1129 | 9,4222 | 10,3342 |
| 15.09.2020 | 9,7309 | 10,671 | 9,7309 | 9,9273 |
| 16.09.2020 | 9,9203 | 9,9273 | 9,4292 | 9,5344 |
| 17.09.2020 | 9,5344 | 9,9905 | 9,3731 | 9,6256 |
| 20.09.2020 | 9,6396 | 10,1729 | 9,4292 | 9,5064 |
| 21.09.2020 | 9,5344 | 9,5765 | 9,1907 | 9,4643 |
| 22.09.2020 | 9,4643 | 9,8151 | 9,4362 | 9,4713 |
| 23.09.2020 | 9,4713 | 9,5274 | 9,2889 | 9,2889 |
| 24.09.2020 | 9,3029 | 10,0325 | 9,2889 | 9,5696 |
| 27.09.2020 | 9,8642 | 10,3061 | 9,5765 | 9,9554 |
| 28.09.2020 | 10,1027 | 10,671 | 10,1027 | 10,3552 |
| 29.09.2020 | 10,4185 | 10,685 | 10,1447 | 10,2781 |
| 30.09.2020 | 10,3833 | 10,5026 | 9,7098 | 9,8571 |
| 01.10.2020 | 9,8642 | 10,0325 | 9,38 | 9,808 |
| 04.10.2020 | 10,1308 | 10,6289 | 9,9624 | 10,4676 |
| 05.10.2020 | 10,699 | 11,5128 | 10,699 | 11,5128 |
| 06.10.2020 | 12,6634 | 12,6634 | 12,6634 | 12,6634 |
| 07.10.2020 | 13,9263 | 13,9263 | 11,4076 | 13,9263 |
| 08.10.2020 | 15,2242 | 15,2452 | 12,7195 | 14,4245 |
| 11.10.2020 | 14,3683 | 14,3683 | 12,9862 | 12,9862 |
| 12.10.2020 | 11,6883 | 12,5793 | 11,6883 | 11,6883 |
| 13.10.2020 | 11,6883 | 12,7898 | 10,7341 | 11,9759 |
| 14.10.2020 | 11,4357 | 11,9128 | 11,4006 | 11,5761 |
| 15.10.2020 | 11,5761 | 12,0461 | 11,4287 | 11,7935 |
| 18.10.2020 | 11,8005 | 11,9197 | 11,2182 | 11,5058 |
| 19.10.2020 | 11,5058 | 11,5761 | 10,9586 | 11,0919 |
| 20.10.2020 | 11,0639 | 11,9268 | 10,8745 | 11,5761 |
| 21.10.2020 | 11,6461 | 11,6461 | 11,155 | 11,2252 |
| 22.10.2020 | 11,2252 | 11,3586 | 10,8745 | 11,1481 |
| 25.10.2020 | 11,0147 | 12,1022 | 10,2781 | 11,0498 |
| 26.10.2020 | 10,6218 | 11,2323 | 10,1729 | 10,7692 |
| 27.10.2020 | 10,7692 | 11,0568 | 10,5026 | 10,5026 |
| 29.10.2020 | 10,1729 | 10,4885 | 9,801 | 9,8501 |
| 01.11.2020 | 9,8501 | 10,8323 | 9,8501 | 10,8323 |
| 02.11.2020 | 10,9095 | 11,1129 | 10,0676 | 10,5237 |
| 03.11.2020 | 10,8745 | 11,0498 | 10,5237 | 10,5377 |
| 04.11.2020 | 10,5237 | 10,8745 | 10,3833 | 10,5938 |
| 05.11.2020 | 10,5938 | 10,7131 | 10,1798 | 10,3694 |
| 08.11.2020 | 10,5798 | 11,0498 | 10,3763 | 10,8745 |
| 09.11.2020 | 10,8254 | 10,8674 | 10,3974 | 10,657 |
| 10.11.2020 | 10,657 | 11,0498 | 10,3483 | 10,5237 |
| 11.11.2020 | 10,5237 | 10,8674 | 10,1798 | 10,3903 |
| 12.11.2020 | 10,1869 | 10,5587 | 10,1869 | 10,5517 |
| 15.11.2020 | 10,5517 | 10,5517 | 10,2991 | 10,3132 |
| 16.11.2020 | 10,3202 | 10,6078 | 9,8501 | 9,9414 |
| 17.11.2020 | 9,9624 | 10,3833 | 9,6467 | 10,0325 |
| 18.11.2020 | 10,1098 | 10,5237 | 10,0536 | 10,0607 |
| 19.11.2020 | 10,2921 | 10,3483 | 9,8501 | 10,0536 |
| 22.11.2020 | 10,0536 | 10,1869 | 9,8712 | 9,9624 |
| 23.11.2020 | 9,9624 | 10,0747 | 9,7449 | 9,7729 |
| 24.11.2020 | 9,9694 | 10,0325 | 9,7169 | 9,8221 |
| 25.11.2020 | 9,8922 | 10,0536 | 9,8221 | 10,0536 |
| 26.11.2020 | 10,0676 | 10,3483 | 10,0676 | 10,208 |
| 29.11.2020 | 10,699 | 10,699 | 9,7169 | 9,9624 |
| 30.11.2020 | 9,9624 | 10,1729 | 9,794 | 9,9905 |
| 01.12.2020 | 9,9905 | 9,9905 | 9,4923 | 9,8221 |
| 02.12.2020 | 9,9133 | 9,9554 | 9,6467 | 9,7869 |
| 03.12.2020 | 9,6538 | 9,8221 | 9,6538 | 9,7098 |
| 06.12.2020 | 9,6467 | 9,7098 | 9,3309 | 9,4923 |
| 07.12.2020 | 9,5836 | 9,6396 | 9,3029 | 9,5555 |
| 08.12.2020 | 9,5696 | 9,5975 | 9,4362 | 9,5274 |
| 09.12.2020 | 9,4713 | 9,5625 | 9,3309 | 9,5414 |
| 10.12.2020 | 9,5414 | 9,8852 | 9,5134 | 9,8501 |
| 13.12.2020 | 9,8501 | 9,9834 | 9,6467 | 9,759 |
| 14.12.2020 | 9,759 | 9,8221 | 9,3099 | 9,4151 |
| 15.12.2020 | 9,4713 | 9,4783 | 9,0574 | 9,1135 |
| 16.12.2020 | 9,1275 | 9,2889 | 8,938 | 9,2118 |
| 17.12.2020 | 9,2118 | 9,2538 | 8,9802 | 9,0713 |
| 20.12.2020 | 9,0574 | 9,366 | 8,8258 | 9,1836 |
| 21.12.2020 | 9,1836 | 9,2187 | 8,9871 | 9,0433 |
| 22.12.2020 | 9,1205 | 9,1345 | 8,896 | 8,91 |
| 23.12.2020 | 8,91 | 9,801 | 8,7978 | 9,801 |
| 24.12.2020 | 9,801 | 9,801 | 9,324 | 9,4503 |
| 27.12.2020 | 9,4713 | 10,3483 | 9,0293 | 10,1518 |
| 28.12.2020 | 10,1518 | 10,657 | 9,8782 | 10,243 |
| 29.12.2020 | 10,4956 | 10,5237 | 10,0325 | 10,1729 |
| 30.12.2020 | 10,5237 | 10,5237 | 10,1167 | 10,1378 |