Lüks Kadife Ticaret ve Sanayi A.S. (IST:LUKSK)
Turkey · Delayed Price · Currency is TRY 45.68
+0.26 (0.57%)
At close: Oct 28, 2026
IST:LUKSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 45.00 | 45.96 | 44.90 | 45.68 | 45.68 | 0.57% | 32,086 |
| Oct 27, 2026 | 47.94 | 47.94 | 45.26 | 45.42 | 45.42 | -4.74% | 87,874 |
| Oct 26, 2026 | 46.70 | 47.98 | 45.98 | 47.68 | 47.68 | 1.88% | 62,882 |
| Oct 23, 2026 | 47.50 | 47.50 | 44.14 | 46.80 | 46.80 | -1.60% | 136,524 |
| Oct 22, 2026 | 50.15 | 50.60 | 47.56 | 47.56 | 47.56 | -6.19% | 121,960 |
| Oct 21, 2026 | 54.00 | 54.00 | 50.00 | 50.70 | 50.70 | -7.14% | 171,285 |
| Oct 20, 2026 | 53.75 | 55.50 | 52.10 | 54.60 | 54.60 | 1.68% | 129,441 |
| Oct 19, 2026 | 57.00 | 57.00 | 53.50 | 53.70 | 53.70 | -4.53% | 169,606 |
| Oct 16, 2026 | 59.15 | 59.30 | 55.50 | 56.25 | 56.25 | -4.90% | 159,042 |
| Oct 15, 2026 | 60.05 | 60.60 | 58.35 | 59.15 | 59.15 | -0.92% | 182,736 |
| Oct 14, 2026 | 62.80 | 66.20 | 59.70 | 59.70 | 59.70 | -6.57% | 470,945 |
| Oct 13, 2026 | 62.60 | 67.35 | 61.05 | 63.90 | 63.90 | 2.08% | 482,475 |
| Oct 12, 2026 | 65.00 | 65.85 | 62.55 | 62.60 | 62.60 | -3.69% | 149,762 |
| Oct 9, 2026 | 70.05 | 72.00 | 64.20 | 65.00 | 65.00 | -5.59% | 785,684 |
| Oct 8, 2026 | 63.00 | 68.85 | 61.45 | 68.85 | 68.85 | 9.98% | 1,079,963 |
| Oct 7, 2026 | 64.20 | 65.95 | 62.35 | 62.60 | 62.60 | -1.96% | 89,785 |
| Oct 6, 2026 | 65.30 | 65.30 | 63.40 | 63.85 | 63.85 | -1.77% | 61,785 |
| Oct 5, 2026 | 66.30 | 67.30 | 64.20 | 65.00 | 65.00 | -1.52% | 65,555 |
| Oct 2, 2026 | 63.00 | 67.50 | 63.00 | 66.00 | 66.00 | 0.76% | 84,421 |
| Oct 1, 2026 | 61.50 | 66.95 | 61.50 | 65.50 | 65.50 | 6.94% | 86,660 |
| Sep 30, 2026 | 64.50 | 64.50 | 60.30 | 61.25 | 61.25 | -5.04% | 71,887 |
| Sep 29, 2026 | 61.25 | 64.50 | 61.25 | 64.50 | 64.50 | 2.30% | 63,661 |
| Sep 28, 2026 | 68.95 | 68.95 | 62.45 | 63.05 | 63.05 | -8.16% | 105,163 |
| Sep 25, 2026 | 66.40 | 69.00 | 66.00 | 68.65 | 68.65 | 3.39% | 43,241 |
| Sep 24, 2026 | 68.00 | 68.55 | 65.10 | 66.40 | 66.40 | -2.35% | 70,712 |
| Sep 23, 2026 | 67.50 | 68.85 | 67.30 | 68.00 | 68.00 | 0.97% | 69,099 |
| Sep 22, 2026 | 65.30 | 68.50 | 65.30 | 67.35 | 67.35 | -1.17% | 53,987 |
| Sep 21, 2026 | 68.10 | 69.25 | 64.75 | 68.15 | 68.15 | -2.99% | 88,510 |
| Sep 18, 2026 | 75.00 | 75.00 | 69.95 | 70.25 | 70.25 | -4.55% | 95,719 |
| Sep 17, 2026 | 77.65 | 77.65 | 72.10 | 73.60 | 73.60 | -2.00% | 94,828 |
| Sep 16, 2026 | 79.10 | 79.65 | 74.00 | 75.10 | 75.10 | -5.42% | 112,391 |
| Sep 15, 2026 | 80.70 | 82.00 | 79.30 | 79.40 | 79.40 | -1.24% | 80,466 |
| Sep 14, 2026 | 83.05 | 83.05 | 79.10 | 80.40 | 80.40 | -3.19% | 54,125 |
| Sep 11, 2026 | 83.00 | 83.05 | 82.15 | 83.05 | 83.05 | 0.85% | 36,340 |
| Sep 10, 2026 | 83.40 | 83.60 | 82.15 | 82.35 | 82.35 | -1.38% | 37,298 |
| Sep 9, 2026 | 84.00 | 84.75 | 83.10 | 83.50 | 83.50 | -0.83% | 78,676 |
| Sep 8, 2026 | 83.70 | 85.00 | 83.00 | 84.20 | 84.20 | 0.60% | 64,627 |
| Sep 7, 2026 | 82.35 | 83.90 | 81.50 | 83.70 | 83.70 | 1.64% | 39,089 |
| Sep 4, 2026 | 80.60 | 82.45 | 80.60 | 82.35 | 82.35 | 0.55% | 62,270 |
| Sep 3, 2026 | 84.00 | 84.80 | 81.30 | 81.90 | 81.90 | -2.50% | 68,248 |
| Sep 2, 2026 | 83.30 | 85.35 | 83.30 | 84.00 | 84.00 | -2.10% | 81,837 |
| Sep 1, 2026 | 80.05 | 89.30 | 80.05 | 85.80 | 85.80 | 3.00% | 432,668 |
| Aug 31, 2026 | 85.00 | 85.50 | 83.00 | 83.30 | 83.30 | -2.00% | 172,958 |
| Aug 28, 2026 | 85.60 | 87.15 | 84.95 | 85.00 | 85.00 | -0.29% | 73,543 |
| Aug 27, 2026 | 87.60 | 87.75 | 85.25 | 85.25 | 85.25 | -2.24% | 123,690 |
| Aug 26, 2026 | 86.00 | 87.55 | 85.40 | 87.20 | 87.20 | 1.40% | 93,010 |
| Aug 25, 2026 | 86.80 | 87.70 | 85.80 | 86.00 | 86.00 | -0.92% | 98,294 |
| Aug 24, 2026 | 86.85 | 88.20 | 85.30 | 86.80 | 86.80 | 0.12% | 101,803 |
| Aug 21, 2026 | 86.30 | 88.60 | 86.30 | 86.70 | 86.70 | -1.64% | 83,753 |
| Aug 20, 2026 | 88.60 | 88.65 | 84.50 | 88.15 | 88.15 | 0.69% | 104,729 |