Lüks Kadife Ticaret ve Sanayi A.S. (IST:LUKSK)
Turkey · Delayed Price · Currency is TRY 90.90
+0.50 (0.55%)
Last updated: Jul 31, 2026, 4:55 PM GMT+3
IST:LUKSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 109.40 | 109.40 | 103.90 | 104.50 | 104.50 | -3.15% | 86,447 |
| Jul 3, 2026 | 104.00 | 107.90 | 104.00 | 107.90 | 107.90 | 2.47% | 74,288 |
| Jul 2, 2026 | 104.80 | 107.60 | 104.80 | 105.30 | 105.30 | 0.48% | 111,572 |
| Jul 1, 2026 | 103.50 | 106.00 | 103.50 | 104.80 | 104.80 | 1.26% | 77,925 |
| Jun 30, 2026 | 104.60 | 107.40 | 102.70 | 103.50 | 103.50 | -0.96% | 120,911 |
| Jun 29, 2026 | 104.20 | 106.30 | 104.20 | 104.50 | 104.50 | -0.19% | 91,544 |
| Jun 26, 2026 | 105.60 | 106.20 | 104.00 | 104.70 | 104.70 | -0.57% | 71,404 |
| Jun 25, 2026 | 107.30 | 109.50 | 104.40 | 105.30 | 105.30 | -1.77% | 96,490 |
| Jun 24, 2026 | 112.00 | 112.70 | 107.20 | 107.20 | 107.20 | -4.46% | 164,452 |
| Jun 23, 2026 | 114.90 | 116.00 | 111.70 | 112.20 | 112.20 | -2.01% | 153,744 |
| Jun 22, 2026 | 112.40 | 117.00 | 110.50 | 114.50 | 114.50 | 3.81% | 332,031 |
| Jun 19, 2026 | 112.70 | 113.90 | 108.00 | 110.30 | 110.30 | -2.39% | 224,854 |
| Jun 18, 2026 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 2.36% | 420,548 |
| Jun 17, 2026 | 106.80 | 117.40 | 105.90 | 110.40 | 110.40 | 3.37% | 1,727,596 |
| Jun 16, 2026 | 107.50 | 114.70 | 105.80 | 106.80 | 106.80 | -0.65% | 478,112 |
| Jun 15, 2026 | 105.60 | 107.70 | 104.10 | 107.50 | 107.50 | 3.46% | 200,637 |
| Jun 12, 2026 | 99.90 | 108.20 | 97.05 | 103.90 | 103.90 | 4.95% | 554,744 |
| Jun 11, 2026 | 100.00 | 101.20 | 97.00 | 99.00 | 99.00 | 0.56% | 140,827 |
| Jun 10, 2026 | 100.50 | 103.00 | 98.45 | 98.45 | 98.45 | -3.95% | 99,455 |
| Jun 9, 2026 | 106.80 | 106.80 | 101.40 | 102.50 | 102.50 | -3.30% | 148,339 |
| Jun 8, 2026 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | -1.76% | 110,282 |
| Jun 5, 2026 | 109.80 | 111.40 | 107.60 | 107.90 | 107.90 | -1.82% | 157,072 |
| Jun 4, 2026 | 118.70 | 118.80 | 109.30 | 109.90 | 109.90 | -4.93% | 670,311 |
| Jun 3, 2026 | 105.30 | 115.60 | 104.40 | 115.60 | 115.60 | 9.99% | 758,612 |
| Jun 2, 2026 | 104.60 | 106.40 | 103.00 | 105.10 | 105.10 | -0.85% | 110,977 |
| Jun 1, 2026 | 101.50 | 107.70 | 101.20 | 106.00 | 106.00 | 4.43% | 194,481 |
| May 26, 2026 | 103.00 | 103.00 | 100.00 | 101.50 | 101.50 | 1.00% | 44,667 |
| May 25, 2026 | 99.50 | 101.50 | 98.20 | 100.50 | 100.50 | 2.55% | 79,224 |
| May 22, 2026 | 90.10 | 98.75 | 90.10 | 98.00 | 98.00 | 3.21% | 121,842 |
| May 21, 2026 | 102.90 | 103.10 | 94.95 | 94.95 | 94.95 | -8.61% | 102,595 |
| May 20, 2026 | 104.50 | 106.40 | 101.90 | 103.90 | 103.90 | -0.57% | 119,138 |
| May 18, 2026 | 112.50 | 112.80 | 104.50 | 104.50 | 104.50 | -3.86% | 236,527 |