LUKSK: LÜKS KADİFE TİCARET VE SANAYİİ A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 44.3952

CLOSE 44.4941

Low

LOW 21.6706

High

HIGH 85

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	32.6035	33.7216	32.6035	32.7632
01/02/2023	32.7277	32.9762	31.7693	31.9468
01/03/2023	31.929	32.426	31.2369	31.9468
01/04/2023	31.9468	32.0533	29.0894	29.817
01/05/2023	29.5153	31.8403	28.0422	31.5563
01/08/2023	31.0949	31.6628	29.7637	29.888
01/09/2023	29.9235	29.9235	28.5746	29.2846
01/10/2023	29.2846	29.2846	26.995	26.995
01/11/2023	27.0838	29.0538	25.735	29.0538
01/12/2023	29.0538	29.4621	27.9712	29.4621
01/15/2023	29.4976	30.527	28.6811	30.527
01/16/2023	30.03	30.9174	29.7283	30.5979
01/17/2023	30.5979	30.9706	30.0655	30.7754
01/18/2023	30.7754	31.0416	30.2962	30.8997
01/19/2023	30.8997	31.0949	30.527	30.9174
01/22/2023	30.6689	32.3018	30.3317	30.6157
01/23/2023	30.456	30.6512	29.2491	29.4621
01/24/2023	29.4621	29.7106	28.4859	29.2491
01/25/2023	29.2313	29.746	28.7521	29.4265
01/26/2023	28.9119	29.391	28.0599	28.5214
01/29/2023	28.6279	28.7167	28.2019	28.5746
01/30/2023	28.5391	31.4321	27.3677	31.4321
01/31/2023	32.7632	33.7571	28.2907	28.2907
02/01/2023	28.2019	31.1127	26.6756	31.1127
02/02/2023	31.4676	32.0178	29.6395	30.1542
02/05/2023	29.959	29.959	27.1547	28.5037
02/06/2023	26.782	28.2197	25.6639	25.6639
02/14/2023	24.9185	27.9002	24.8475	26.8886
02/15/2023	26.9063	27.9534	25.5397	25.5397
02/16/2023	25.3445	25.3977	24.3506	25.096
02/19/2023	25.522	25.8592	24.8653	24.883
02/20/2023	24.7233	26.6223	24.5281	26.5336
02/21/2023	26.2674	26.9595	26.0721	26.3738
02/22/2023	26.3916	27.208	26.1963	26.6401
02/23/2023	26.6401	28.9651	26.2319	27.7582
02/26/2023	27.847	28.3439	26.4804	27.0838
02/27/2023	27.0838	28.7167	26.6756	28.4149
02/28/2023	28.4504	28.7876	27.634	27.918
03/01/2023	28.2907	28.2907	26.9418	26.9773
03/02/2023	26.9595	27.7759	25.6462	26.8531
03/05/2023	26.8708	28.1486	26.7643	27.6872
03/06/2023	27.6872	29.8348	27.6517	29.1071
03/07/2023	29.2846	29.8348	28.8231	29.2136
03/08/2023	29.0183	30.1188	28.6989	29.675
03/09/2023	29.675	30.6689	28.8586	29.1071
03/12/2023	29.1249	29.6928	27.7405	28.2907
03/13/2023	31.0416	31.0416	28.5746	28.7521
03/14/2023	28.7521	28.7521	27.279	27.705
03/15/2023	28.1841	28.1841	27.4743	27.7405
03/16/2023	28.0422	28.5037	27.3677	27.4387
03/19/2023	27.847	27.847	26.0899	26.1254
03/20/2023	26.1963	27.3323	25.8947	26.3029
03/21/2023	26.9773	27.2968	26.3738	26.9773
03/22/2023	26.9773	27.8647	26.782	27.421
03/23/2023	27.705	28.3971	27.1547	27.2968
03/26/2023	27.3323	28.1841	26.4804	26.4804
03/27/2023	26.7998	29.1249	26.4093	29.1249
03/28/2023	29.7283	30.5092	26.5336	27.0483
03/29/2023	27.3323	27.5452	26.6223	26.6933
03/30/2023	26.3384	29.0716	26.1786	27.2613
04/02/2023	27.2613	27.9534	26.2674	26.9773
04/03/2023	26.9773	27.5985	26.6223	26.9063
04/04/2023	26.7998	27.1725	26.4804	26.6223
04/05/2023	26.6756	27.2435	26.2674	26.6046
04/06/2023	26.569	27.2435	26.4626	26.9063
04/09/2023	26.995	27.8292	26.9773	27.8292
04/10/2023	27.8292	27.8647	27.2968	27.7582
04/11/2023	27.7405	28.2552	27.4387	27.9002
04/12/2023	27.9002	30.5092	27.7228	29.2313
04/13/2023	28.9119	31.0594	28.4504	29.959
04/16/2023	30.1188	30.3494	28.9296	29.178
04/17/2023	29.178	29.4088	28.4504	28.7167
04/18/2023	28.4859	28.8586	27.5098	28.0777
04/19/2023	28.2197	28.4682	27.0838	27.4032
04/23/2023	27.4743	29.0538	27.4387	28.2197
04/24/2023	27.9002	30.0477	27.9002	29.4621
04/25/2023	29.4621	29.4621	26.6756	28.2197
04/26/2023	27.9712	29.0538	27.6695	28.9296
04/27/2023	28.7876	28.7876	27.3145	27.3145
05/01/2023	27.6695	27.8647	24.8475	25.3799
05/02/2023	25.3799	25.3799	22.8419	23.4276
05/03/2023	23.4276	24.4748	23.4276	23.7649
05/04/2023	24.0843	24.0843	23.4276	23.4276
05/07/2023	23.4631	24.2263	22.8597	23.9069
05/08/2023	23.7826	24.1554	23.0727	23.4276
05/09/2023	23.3921	23.5342	22.7177	22.7887
05/10/2023	22.7177	23.5696	21.6706	23.0549
05/11/2023	23.2679	25.3445	22.7177	25.2024
05/14/2023	24.3506	26.1197	23.5554	23.9729
05/15/2023	24.1518	25.0662	23.5753	24.7084
05/16/2023	24.6288	25.8215	24.4698	25.0065
05/17/2023	25.0463	25.7818	23.794	24.112
05/21/2023	24.112	24.5493	23.0982	23.3368
05/22/2023	23.8138	23.8138	22.641	23.1181
05/23/2023	23.1181	23.6548	22.6212	22.7404
05/24/2023	22.9193	24.2512	22.7404	22.8001
05/25/2023	22.979	23.5157	22.8597	23.2771
05/28/2023	23.7	24	23.28	23.9
05/29/2023	24.02	25.2	23.7	24.76
05/30/2023	24.76	26.24	24.56	25
05/31/2023	25	25.76	24.8	25.5
06/01/2023	25.64	26.4	25.24	26.2
06/04/2023	26.24	27.36	26.18	26.98
06/05/2023	26.98	27.08	25.64	26.3
06/06/2023	26.44	26.8	26.02	26.24
06/07/2023	26.24	26.74	25.92	26.3
06/08/2023	26.3	26.66	25.8	26.24
06/11/2023	26.26	28.12	26.24	27.24
06/12/2023	27.12	27.26	26.1	26.34
06/13/2023	26.34	26.82	25.54	26.08
06/14/2023	26.08	26.98	26.08	26.82
06/15/2023	26.6	27.48	26.58	26.94
06/18/2023	27.3	28.66	26	27.26
06/19/2023	27.88	29.98	26.5	29.98
06/20/2023	30.88	32.96	27.9	28.4
06/21/2023	28.36	31.24	27.9	30.24
06/22/2023	30.54	32.7	30.46	32.68
06/25/2023	34.68	35.94	34.22	35.94
06/26/2023	37.48	39.52	37.06	39.52
07/02/2023	42.92	43.46	42	43.46
07/03/2023	46.7	47.8	40.36	47.8
07/04/2023	48.7	52.55	48.7	52.55
07/05/2023	54.35	57.8	54	57.8
07/06/2023	61.5	63.55	58.45	58.9
07/09/2023	58.85	63	55.9	59.05
07/10/2023	58.4	58.7	53.15	53.9
07/11/2023	52	59.25	49.9	59.25
07/12/2023	60.4	65.15	59.4	64.9
07/13/2023	64.9	69.95	59	65.05
07/16/2023	64.95	64.95	58.55	58.55
07/17/2023	53	60.8	52.7	55.15
07/18/2023	52.1	57.2	50.8	57.2
07/19/2023	56	57.25	53.3	55.05
07/20/2023	54	56.9	52.5	53.45
07/23/2023	52.55	56.1	52.5	54.6
07/24/2023	56	58.7	56	57.2
07/25/2023	56.45	57	53.65	54.25
07/26/2023	54.3	55.5	52.4	52.45
07/27/2023	52.9	55.7	51.55	55
07/30/2023	56	56.4	52.75	53.2
07/31/2023	53.5	54.2	51.9	52.4
08/01/2023	52.4	54.4	52.3	52.75
08/02/2023	52.75	54.95	52	53.7
08/03/2023	53.7	59.05	52.75	59.05
08/06/2023	62.45	64.95	59.35	64.95
08/07/2023	66.75	71.4	66.4	71.4
08/08/2023	71.4	75	65	68.95
08/09/2023	66.5	68	62.1	62.1
08/10/2023	59.7	65	58	62.55
08/13/2023	62.15	64.15	59.75	60.5
08/14/2023	60	60.7	58.5	58.7
08/15/2023	58.8	64.55	58.75	64.55
08/16/2023	65.9	71	64.6	66.2
08/17/2023	59.6	66	59.6	61.4
08/20/2023	64	64	60.25	61.6
08/21/2023	61.45	61.45	58.4	60.8
08/22/2023	61	61	57.95	58.4
08/23/2023	58.4	64.2	55.5	59
08/24/2023	55.5	58.85	54.75	57.05
08/27/2023	51.35	59	51.35	57.85
08/28/2023	56.8	57.55	55.3	55.8
08/30/2023	55.8	57.1	54.9	56.7
08/31/2023	57	58	56.15	57.6
09/03/2023	58.8	63.3	57.35	62
09/04/2023	61.75	64.5	58.7	61.7
09/05/2023	62.35	64.1	59.85	61.5
09/06/2023	61	63	60.75	61.8
09/07/2023	62.05	63.1	61	61.65
09/10/2023	61.75	63.65	57.8	57.8
09/11/2023	57.8	63.55	56	62.25
09/12/2023	60.5	62	57.5	57.85
09/13/2023	58.2	58.75	55.3	56.8
09/14/2023	57.3	58.4	54.5	56.45
09/17/2023	56.4	56.4	52.2	52.2
09/18/2023	52.2	54.4	52.2	53.45
09/19/2023	53.5	55.4	52.45	53.65
09/20/2023	53.7	59	52.8	56.1
09/21/2023	56	56.1	53.7	53.9
09/24/2023	53.95	54.7	52.55	53.4
09/25/2023	53.85	54.3	52.3	53
09/26/2023	53.55	53.7	52.4	52.7
09/27/2023	52.95	57.25	52.35	54.2
09/28/2023	54.2	55.8	52.6	54.8
10/01/2023	54.8	56.2	53	55.1
10/02/2023	55	55.1	52.95	53.8
10/03/2023	53.8	53.8	52.7	52.75
10/04/2023	52.75	53	50.8	52.3
10/05/2023	52.3	53.3	49.8	52.5
10/08/2023	51.05	53.9	50.1	52.5
10/09/2023	52.5	55.15	52.5	54.3
10/10/2023	54.3	55.1	53	53.55
10/11/2023	53.5	55	50.85	52.45
10/12/2023	52.6	52.6	50.25	51.15
10/15/2023	51.15	52.25	49.98	50.75
10/16/2023	51	52.75	50	51.8
10/17/2023	50.55	54.5	48.64	52.45
10/18/2023	53.55	53.55	51	53.1
10/19/2023	53	53	50.4	50.9
10/22/2023	52	53	50	52
10/23/2023	52.5	56.9	50	55.45
10/24/2023	55.95	56.2	51	51.1
10/25/2023	51.1	54.95	50.1	54.75
10/26/2023	54.5	54.5	52	52.95
10/29/2023	51.25	55.45	51.25	53.4
10/30/2023	52.4	58.7	51.7	57.9
10/31/2023	59	60.95	53.95	56.55
11/01/2023	56.4	61.45	54.95	59.65
11/02/2023	59.55	65.6	57.85	65.6
11/05/2023	71.4	72.15	67.9	72.15
11/06/2023	72.85	75.45	66.6	69.65
11/07/2023	63	68.95	62.8	68.2
11/08/2023	66.9	75	63.6	75
11/09/2023	73	79.95	70.15	72.65
11/12/2023	72.6	75.3	68	68.05
11/13/2023	68.1	69.9	65.15	69
11/14/2023	69	71.4	66	67
11/15/2023	66.55	68.9	64.05	64.05
11/16/2023	64.5	65.4	62.55	64.35
11/19/2023	65.1	66.15	63.55	63.9
11/20/2023	63.9	63.9	62	62.95
11/21/2023	63.1	68.75	62.95	66.9
11/22/2023	66.9	73.2	65.2	70.7
11/23/2023	70.4	76.2	67.5	72.5
11/26/2023	73.5	73.95	69.1	70.9
11/27/2023	71.45	72	68.55	69.15
11/28/2023	69.15	70.8	66.3	66.75
11/29/2023	66.75	68.55	63.85	66.6
11/30/2023	66.8	70.95	65.3	70.55
12/03/2023	70.55	77.6	68.8	77.6
12/04/2023	77.45	85	75	81.5
12/05/2023	81.4	84	73.35	78.3
12/06/2023	77.95	77.95	70.5	74
12/07/2023	70.15	73.9	70.15	73.9
12/10/2023	74.95	74.95	70.45	70.45
12/11/2023	70.5	70.5	67.5	67.5
12/12/2023	66	66	61.25	61.25
12/13/2023	60.8	60.8	60.3	60.3
12/14/2023	66.3	66.3	66.3	66.3
12/17/2023	71	71	66.85	67.9
12/18/2023	68.4	68.4	68.3	68.3
12/19/2023	70	70	65	65
12/20/2023	65	66.15	65	66.15
12/21/2023	66.25	66.25	63.8	63.8
12/24/2023	61.9	61.9	57.45	57.45
12/25/2023	57.45	57.45	55	57.15
12/26/2023	59	59	57.95	58
12/27/2023	58.15	62	58.15	62
12/28/2023	63	63.6	63	63.6

Menu

Create your free account now!

LUKSK: LÜKS KADİFE TİCARET VE SANAYİİ A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

LUKSK: LÜKS KADİFE TİCARET VE SANAYİİ A.Ş. Historical Data

2023 Historical Chart

Average

Low

High