Lüks Kadife Ticaret ve Sanayi A.S. (IST:LUKSK)
Turkey · Delayed Price · Currency is TRY 115.40
+1.60 (1.41%)
Last updated: Sep 16, 2025, 10:19 AM GMT+3
IST:LUKSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 121.60 | 124.00 | 116.50 | 116.50 | - | -3.72% | 279,830 |
| Sep 16, 2025 | 113.80 | 122.20 | 113.80 | 121.00 | - | 6.33% | 442,420 |
| Sep 15, 2025 | 107.00 | 114.30 | 105.70 | 113.80 | - | 5.37% | 310,146 |
| Sep 12, 2025 | 123.30 | 123.30 | 108.00 | 108.00 | - | -9.92% | 505,382 |
| Sep 11, 2025 | 114.00 | 121.90 | 112.60 | 119.90 | - | 7.15% | 690,195 |
| Sep 10, 2025 | 114.00 | 114.80 | 111.30 | 111.90 | - | -0.44% | 191,731 |
| Sep 9, 2025 | 115.50 | 117.00 | 112.40 | 112.40 | - | -2.26% | 210,939 |
| Sep 8, 2025 | 109.00 | 115.00 | 108.90 | 115.00 | - | 2.13% | 202,246 |
| Sep 5, 2025 | 114.90 | 116.90 | 112.10 | 112.60 | - | -2.00% | 224,184 |
| Sep 4, 2025 | 113.90 | 117.20 | 113.10 | 114.90 | - | 0.61% | 202,547 |
| Sep 3, 2025 | 111.00 | 115.10 | 109.30 | 114.20 | - | 2.88% | 226,996 |
| Sep 2, 2025 | 117.00 | 117.90 | 104.80 | 111.00 | - | -2.29% | 373,750 |
| Sep 1, 2025 | 112.70 | 115.90 | 111.10 | 113.60 | - | 0.80% | 310,064 |
| Aug 29, 2025 | 116.60 | 119.50 | 112.70 | 112.70 | - | -3.34% | 224,920 |
| Aug 28, 2025 | 121.50 | 122.90 | 116.30 | 116.60 | - | -3.48% | 403,365 |
| Aug 27, 2025 | 120.60 | 125.80 | 119.50 | 120.80 | - | 1.17% | 446,787 |
| Aug 26, 2025 | 114.70 | 125.00 | 113.00 | 119.40 | - | 4.10% | 806,196 |
| Aug 25, 2025 | 112.90 | 119.50 | 110.00 | 114.70 | - | 3.05% | 903,187 |
| Aug 22, 2025 | 108.30 | 112.40 | 106.10 | 111.30 | - | 2.96% | 576,055 |
| Aug 21, 2025 | 110.20 | 111.10 | 104.80 | 108.10 | - | -1.28% | 363,042 |
| Aug 20, 2025 | 110.50 | 112.90 | 109.40 | 109.50 | - | -0.90% | 388,136 |
| Aug 19, 2025 | 108.10 | 116.90 | 108.10 | 110.50 | - | 2.22% | 1,010,410 |
| Aug 18, 2025 | 105.90 | 112.90 | 103.60 | 108.10 | - | 1.89% | 989,250 |
| Aug 15, 2025 | 106.00 | 112.70 | 103.70 | 106.10 | - | -1.58% | 867,467 |
| Aug 14, 2025 | 99.00 | 107.90 | 96.55 | 107.80 | - | 8.89% | 1,097,756 |
| Aug 13, 2025 | 95.00 | 101.30 | 94.20 | 99.00 | - | 6.22% | 1,025,949 |
| Aug 12, 2025 | 93.75 | 97.55 | 91.80 | 93.20 | - | -0.48% | 625,464 |
| Aug 11, 2025 | 91.85 | 95.50 | 91.70 | 93.65 | - | 2.02% | 500,645 |
| Aug 8, 2025 | 91.00 | 94.50 | 90.35 | 91.80 | - | 1.55% | 422,767 |
| Aug 7, 2025 | 90.35 | 91.85 | 89.60 | 90.40 | - | - | 305,905 |
| Aug 6, 2025 | 90.00 | 91.90 | 89.20 | 90.40 | - | -0.22% | 372,315 |
| Aug 5, 2025 | 90.05 | 93.15 | 89.10 | 90.60 | - | 1.63% | 455,819 |
| Aug 4, 2025 | 88.00 | 91.80 | 88.00 | 89.15 | - | 1.02% | 394,627 |
| Aug 1, 2025 | 90.00 | 91.60 | 88.05 | 88.25 | - | -1.94% | 385,961 |
| Jul 31, 2025 | 95.90 | 95.90 | 89.00 | 90.00 | - | -3.33% | 988,088 |
| Jul 30, 2025 | 86.00 | 93.10 | 85.90 | 93.10 | - | 9.98% | 1,207,504 |
| Jul 29, 2025 | 83.00 | 86.45 | 82.50 | 84.65 | - | 2.36% | 396,822 |
| Jul 28, 2025 | 83.00 | 84.20 | 82.55 | 82.70 | - | 0.24% | 184,684 |
| Jul 25, 2025 | 83.80 | 84.00 | 82.50 | 82.50 | - | -1.26% | 137,299 |
| Jul 24, 2025 | 83.15 | 84.50 | 83.15 | 83.55 | - | 0.66% | 206,960 |
| Jul 23, 2025 | 84.10 | 84.30 | 82.50 | 83.00 | - | -1.25% | 121,277 |
| Jul 22, 2025 | 83.80 | 84.50 | 82.55 | 84.05 | - | 1.39% | 220,717 |
| Jul 21, 2025 | 81.75 | 83.20 | 81.05 | 82.90 | - | 1.59% | 183,378 |
| Jul 18, 2025 | 81.70 | 82.20 | 80.55 | 81.60 | - | 0.12% | 122,368 |
| Jul 17, 2025 | 81.65 | 82.75 | 80.85 | 81.50 | - | -1.21% | 220,414 |
| Jul 16, 2025 | 79.10 | 82.85 | 78.55 | 82.50 | - | 5.03% | 566,735 |
| Jul 14, 2025 | 78.80 | 79.50 | 78.55 | 78.55 | - | -0.32% | 103,585 |
| Jul 11, 2025 | 78.95 | 79.45 | 78.05 | 78.80 | - | 0.32% | 149,190 |
| Jul 10, 2025 | 80.75 | 80.75 | 78.40 | 78.55 | - | -0.51% | 173,231 |
| Jul 9, 2025 | 79.50 | 81.00 | 78.00 | 78.95 | - | 3.20% | 342,763 |