Lüks Kadife Ticaret ve Sanayi A.S. (IST:LUKSK)
Turkey · Delayed Price · Currency is TRY 112.90
-1.10 (-0.96%)
Last updated: Oct 2, 2025, 3:29 PM GMT+3
IST:LUKSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 115.00 | 115.00 | 109.80 | 110.80 | 110.80 | -3.15% | 206,843 |
| Oct 6, 2025 | 116.00 | 118.70 | 112.10 | 114.40 | 114.40 | 1.24% | 243,948 |
| Oct 3, 2025 | 113.30 | 116.80 | 111.40 | 113.00 | 113.00 | 1.07% | 182,228 |
| Oct 2, 2025 | 113.00 | 115.50 | 111.30 | 111.80 | 111.80 | -1.93% | 184,997 |
| Oct 1, 2025 | 121.00 | 123.00 | 113.50 | 114.00 | 114.00 | -4.20% | 287,271 |
| Sep 30, 2025 | 118.00 | 124.00 | 112.20 | 119.00 | 119.00 | 1.71% | 389,171 |
| Sep 29, 2025 | 123.90 | 124.30 | 116.10 | 117.00 | 117.00 | -5.57% | 341,076 |
| Sep 26, 2025 | 138.30 | 138.30 | 123.60 | 123.90 | 123.90 | -4.69% | 315,001 |
| Sep 25, 2025 | 134.00 | 140.20 | 123.20 | 130.00 | 130.00 | -1.37% | 782,722 |
| Sep 24, 2025 | 136.30 | 146.30 | 131.00 | 131.80 | 131.80 | -1.42% | 1,521,033 |
| Sep 23, 2025 | 118.10 | 133.70 | 118.10 | 133.70 | 133.70 | 9.95% | 395,628 |
| Sep 22, 2025 | 119.20 | 124.40 | 119.20 | 121.60 | 121.60 | 3.05% | 241,088 |
| Sep 19, 2025 | 119.10 | 120.00 | 113.50 | 118.00 | 118.00 | -0.84% | 184,304 |
| Sep 18, 2025 | 118.10 | 122.10 | 118.10 | 119.00 | 119.00 | 2.15% | 220,038 |
| Sep 17, 2025 | 121.60 | 124.00 | 116.50 | 116.50 | 116.50 | -3.72% | 279,830 |
| Sep 16, 2025 | 113.80 | 122.20 | 113.80 | 121.00 | 121.00 | 6.33% | 442,420 |
| Sep 15, 2025 | 107.00 | 114.30 | 105.70 | 113.80 | 113.80 | 5.37% | 310,146 |
| Sep 12, 2025 | 123.30 | 123.30 | 108.00 | 108.00 | 108.00 | -9.92% | 505,382 |
| Sep 11, 2025 | 114.00 | 121.90 | 112.60 | 119.90 | 119.90 | 7.15% | 690,195 |
| Sep 10, 2025 | 114.00 | 114.80 | 111.30 | 111.90 | 111.90 | -0.44% | 191,731 |
| Sep 9, 2025 | 115.50 | 117.00 | 112.40 | 112.40 | 112.40 | -2.26% | 210,939 |
| Sep 8, 2025 | 109.00 | 115.00 | 108.90 | 115.00 | 115.00 | 2.13% | 202,246 |
| Sep 5, 2025 | 114.90 | 116.90 | 112.10 | 112.60 | 112.60 | -2.00% | 224,184 |
| Sep 4, 2025 | 113.90 | 117.20 | 113.10 | 114.90 | 114.90 | 0.61% | 202,547 |
| Sep 3, 2025 | 111.00 | 115.10 | 109.30 | 114.20 | 114.20 | 2.88% | 226,996 |
| Sep 2, 2025 | 117.00 | 117.90 | 104.80 | 111.00 | 111.00 | -2.29% | 373,750 |
| Sep 1, 2025 | 112.70 | 115.90 | 111.10 | 113.60 | 113.60 | 0.80% | 310,064 |
| Aug 29, 2025 | 116.60 | 119.50 | 112.70 | 112.70 | 112.70 | -3.34% | 224,920 |
| Aug 28, 2025 | 121.50 | 122.90 | 116.30 | 116.60 | 116.60 | -3.48% | 403,365 |
| Aug 27, 2025 | 120.60 | 125.80 | 119.50 | 120.80 | 120.80 | 1.17% | 446,787 |
| Aug 26, 2025 | 114.70 | 125.00 | 113.00 | 119.40 | 119.40 | 4.10% | 806,196 |
| Aug 25, 2025 | 112.90 | 119.50 | 110.00 | 114.70 | 114.70 | 3.05% | 903,187 |
| Aug 22, 2025 | 108.30 | 112.40 | 106.10 | 111.30 | 111.30 | 2.96% | 576,055 |
| Aug 21, 2025 | 110.20 | 111.10 | 104.80 | 108.10 | 108.10 | -1.28% | 363,042 |
| Aug 20, 2025 | 110.50 | 112.90 | 109.40 | 109.50 | 109.50 | -0.90% | 388,136 |
| Aug 19, 2025 | 108.10 | 116.90 | 108.10 | 110.50 | 110.50 | 2.22% | 1,010,410 |
| Aug 18, 2025 | 105.90 | 112.90 | 103.60 | 108.10 | 108.10 | 1.89% | 989,250 |
| Aug 15, 2025 | 106.00 | 112.70 | 103.70 | 106.10 | 106.10 | -1.58% | 867,467 |
| Aug 14, 2025 | 99.00 | 107.90 | 96.55 | 107.80 | 107.80 | 8.89% | 1,097,756 |
| Aug 13, 2025 | 95.00 | 101.30 | 94.20 | 99.00 | 99.00 | 6.22% | 1,025,949 |
| Aug 12, 2025 | 93.75 | 97.55 | 91.80 | 93.20 | 93.20 | -0.48% | 625,464 |
| Aug 11, 2025 | 91.85 | 95.50 | 91.70 | 93.65 | 93.65 | 2.02% | 500,645 |
| Aug 8, 2025 | 91.00 | 94.50 | 90.35 | 91.80 | 91.80 | 1.55% | 422,767 |
| Aug 7, 2025 | 90.35 | 91.85 | 89.60 | 90.40 | 90.40 | - | 305,905 |
| Aug 6, 2025 | 90.00 | 91.90 | 89.20 | 90.40 | 90.40 | -0.22% | 372,315 |
| Aug 5, 2025 | 90.05 | 93.15 | 89.10 | 90.60 | 90.60 | 1.63% | 455,819 |
| Aug 4, 2025 | 88.00 | 91.80 | 88.00 | 89.15 | 89.15 | 1.02% | 394,627 |
| Aug 1, 2025 | 90.00 | 91.60 | 88.05 | 88.25 | 88.25 | -1.94% | 385,961 |
| Jul 31, 2025 | 95.90 | 95.90 | 89.00 | 90.00 | 90.00 | -3.33% | 988,088 |
| Jul 30, 2025 | 86.00 | 93.10 | 85.90 | 93.10 | 93.10 | 9.98% | 1,207,504 |