Lüks Kadife Ticaret ve Sanayi A.S. (IST:LUKSK)
Turkey · Delayed Price · Currency is TRY 79.40
-1.00 (-1.24%)
At close: Sep 15, 2026
IST:LUKSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 86.00 | 88.10 | 85.85 | 87.55 | 87.55 | 1.10% | 96,843 |
| Aug 18, 2026 | 88.90 | 88.90 | 86.05 | 86.60 | 86.60 | -1.93% | 113,842 |
| Aug 17, 2026 | 88.20 | 90.00 | 88.05 | 88.30 | 88.30 | -0.90% | 62,772 |
| Aug 14, 2026 | 89.00 | 89.75 | 88.05 | 89.10 | 89.10 | 0.39% | 79,368 |
| Aug 13, 2026 | 95.95 | 95.95 | 87.70 | 88.75 | 88.75 | 1.08% | 233,000 |
| Aug 12, 2026 | 87.35 | 90.55 | 87.35 | 87.80 | 87.80 | -0.73% | 231,351 |
| Aug 11, 2026 | 87.50 | 88.45 | 86.05 | 88.45 | 88.45 | 0.28% | 86,576 |
| Aug 10, 2026 | 91.05 | 91.50 | 88.00 | 88.20 | 88.20 | -1.01% | 113,816 |
| Aug 7, 2026 | 88.40 | 90.20 | 88.15 | 89.10 | 89.10 | 1.60% | 102,703 |
| Aug 6, 2026 | 89.80 | 90.50 | 87.70 | 87.70 | 87.70 | -2.99% | 126,416 |
| Aug 5, 2026 | 91.35 | 92.00 | 89.70 | 90.40 | 90.40 | -0.50% | 62,980 |
| Aug 4, 2026 | 90.90 | 91.65 | 90.25 | 90.85 | 90.85 | 1.00% | 48,768 |
| Aug 3, 2026 | 90.90 | 92.20 | 89.90 | 89.95 | 89.95 | -1.05% | 58,333 |
| Jul 31, 2026 | 90.60 | 91.45 | 89.00 | 90.90 | 90.90 | 0.55% | 61,350 |
| Jul 30, 2026 | 91.15 | 93.40 | 90.00 | 90.40 | 90.40 | -0.82% | 55,867 |
| Jul 29, 2026 | 93.80 | 93.80 | 90.50 | 91.15 | 91.15 | -3.03% | 54,996 |
| Jul 28, 2026 | 94.00 | 94.95 | 91.00 | 94.00 | 94.00 | - | 50,786 |
| Jul 27, 2026 | 96.35 | 97.45 | 92.55 | 94.00 | 94.00 | -2.08% | 94,456 |
| Jul 24, 2026 | 96.70 | 97.35 | 95.00 | 96.00 | 96.00 | -0.72% | 79,912 |
| Jul 23, 2026 | 96.70 | 97.65 | 96.10 | 96.70 | 96.70 | - | 48,874 |
| Jul 22, 2026 | 97.95 | 99.25 | 96.00 | 96.70 | 96.70 | -1.28% | 95,475 |
| Jul 21, 2026 | 99.70 | 99.80 | 94.90 | 97.95 | 97.95 | -1.66% | 52,562 |
| Jul 20, 2026 | 98.10 | 99.75 | 98.10 | 99.60 | 99.60 | 0.81% | 41,090 |
| Jul 17, 2026 | 99.20 | 100.30 | 98.00 | 98.80 | 98.80 | -1.10% | 60,461 |
| Jul 16, 2026 | 99.35 | 100.80 | 99.00 | 99.90 | 99.90 | 1.42% | 74,705 |
| Jul 14, 2026 | 99.00 | 99.25 | 98.10 | 98.50 | 98.50 | -0.10% | 60,734 |
| Jul 13, 2026 | 102.00 | 102.00 | 98.60 | 98.60 | 98.60 | -3.52% | 72,370 |
| Jul 10, 2026 | 99.70 | 108.50 | 99.00 | 102.20 | 102.20 | 2.10% | 196,904 |
| Jul 9, 2026 | 101.20 | 102.00 | 99.90 | 100.10 | 100.10 | -1.09% | 64,290 |
| Jul 8, 2026 | 104.20 | 104.80 | 100.50 | 101.20 | 101.20 | -3.44% | 110,154 |
| Jul 7, 2026 | 103.40 | 105.60 | 103.40 | 104.80 | 104.80 | 0.29% | 75,026 |