Lüks Kadife Ticaret ve Sanayi A.S. (IST:LUKSK)
Turkey · Delayed Price · Currency is TRY 101.50
+1.00 (1.00%)
Last updated: May 26, 2026, 12:38 PM GMT+3
IST:LUKSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 110.40 | 113.20 | 108.10 | 108.70 | 108.70 | -1.72% | 151,320 |
| May 14, 2026 | 110.30 | 111.90 | 109.70 | 110.60 | 110.60 | 1.28% | 88,319 |
| May 13, 2026 | 114.60 | 115.20 | 109.00 | 109.20 | 109.20 | -4.71% | 181,553 |
| May 12, 2026 | 114.00 | 115.50 | 112.50 | 114.60 | 114.60 | 1.42% | 192,010 |
| May 11, 2026 | 110.00 | 114.80 | 110.00 | 113.00 | 113.00 | 0.89% | 180,353 |
| May 8, 2026 | 110.40 | 112.90 | 110.00 | 112.00 | 112.00 | 0.99% | 201,331 |
| May 7, 2026 | 108.10 | 111.00 | 108.00 | 110.90 | 110.90 | 2.59% | 152,469 |
| May 6, 2026 | 108.50 | 113.80 | 103.10 | 108.10 | 108.10 | 1.31% | 327,688 |
| May 5, 2026 | 110.20 | 110.50 | 106.40 | 106.70 | 106.70 | -2.11% | 165,124 |
| May 4, 2026 | 105.70 | 109.80 | 104.50 | 109.00 | 109.00 | 4.71% | 350,723 |
| Apr 30, 2026 | 104.00 | 106.00 | 103.20 | 104.10 | 104.10 | 0.10% | 82,994 |
| Apr 29, 2026 | 104.30 | 106.90 | 103.00 | 104.00 | 104.00 | - | 79,994 |
| Apr 28, 2026 | 107.50 | 107.60 | 103.90 | 104.00 | 104.00 | -3.17% | 83,636 |
| Apr 27, 2026 | 107.50 | 107.90 | 105.10 | 107.40 | 107.40 | 2.19% | 99,507 |
| Apr 24, 2026 | 104.00 | 106.50 | 104.00 | 105.10 | 105.10 | -0.19% | 99,992 |
| Apr 22, 2026 | 106.20 | 107.40 | 104.70 | 105.30 | 105.30 | -0.66% | 97,534 |
| Apr 21, 2026 | 107.00 | 110.10 | 106.00 | 106.00 | 106.00 | -0.93% | 176,932 |
| Apr 20, 2026 | 106.90 | 108.60 | 105.80 | 107.00 | 107.00 | -0.93% | 128,566 |
| Apr 17, 2026 | 104.00 | 108.00 | 103.10 | 108.00 | 108.00 | 4.75% | 220,241 |
| Apr 16, 2026 | 104.20 | 104.80 | 102.50 | 103.10 | 103.10 | -0.77% | 179,062 |
| Apr 15, 2026 | 107.50 | 107.50 | 103.00 | 103.90 | 103.90 | -1.05% | 283,474 |
| Apr 14, 2026 | 99.20 | 108.00 | 99.20 | 105.00 | 105.00 | 6.28% | 581,650 |
| Apr 13, 2026 | 96.25 | 100.00 | 96.25 | 98.80 | 98.80 | -0.20% | 111,197 |
| Apr 10, 2026 | 96.40 | 99.20 | 96.40 | 99.00 | 99.00 | 2.80% | 102,010 |
| Apr 9, 2026 | 98.00 | 98.45 | 96.25 | 96.30 | 96.30 | -2.13% | 122,397 |
| Apr 8, 2026 | 98.30 | 99.00 | 96.10 | 98.40 | 98.40 | 3.91% | 116,494 |
| Apr 7, 2026 | 99.00 | 99.00 | 94.30 | 94.70 | 94.70 | -4.34% | 152,868 |
| Apr 6, 2026 | 95.10 | 100.40 | 95.10 | 99.00 | 99.00 | 4.10% | 202,137 |
| Apr 3, 2026 | 95.20 | 95.50 | 93.85 | 95.10 | 95.10 | 0.37% | 110,091 |
| Apr 2, 2026 | 94.65 | 96.60 | 92.55 | 94.75 | 94.75 | -1.15% | 98,378 |
| Apr 1, 2026 | 94.00 | 96.50 | 94.00 | 95.85 | 95.85 | 2.46% | 102,307 |
| Mar 31, 2026 | 93.55 | 94.00 | 91.00 | 93.55 | 93.55 | 1.30% | 97,402 |
| Mar 30, 2026 | 93.55 | 94.25 | 91.50 | 92.35 | 92.35 | -1.02% | 130,474 |
| Mar 27, 2026 | 93.85 | 94.80 | 92.90 | 93.30 | 93.30 | -0.59% | 46,048 |
| Mar 26, 2026 | 95.00 | 96.75 | 93.80 | 93.85 | 93.85 | -1.26% | 87,131 |
| Mar 25, 2026 | 96.80 | 98.05 | 94.95 | 95.05 | 95.05 | -1.60% | 98,632 |
| Mar 24, 2026 | 98.50 | 99.15 | 95.90 | 96.60 | 96.60 | -2.33% | 77,315 |
| Mar 23, 2026 | 96.15 | 99.35 | 93.35 | 98.90 | 98.90 | 2.86% | 175,551 |
| Mar 19, 2026 | 97.90 | 97.90 | 96.15 | 96.15 | 96.15 | -0.36% | 15,953 |
| Mar 18, 2026 | 99.70 | 101.90 | 96.50 | 96.50 | 96.50 | -2.53% | 90,376 |
| Mar 17, 2026 | 96.95 | 99.70 | 96.00 | 99.00 | 99.00 | 3.13% | 87,188 |
| Mar 16, 2026 | 96.50 | 101.60 | 93.10 | 96.00 | 96.00 | -1.03% | 130,948 |
| Mar 13, 2026 | 97.00 | 97.85 | 92.35 | 97.00 | 97.00 | -0.21% | 75,320 |
| Mar 12, 2026 | 95.15 | 99.00 | 95.15 | 97.20 | 97.20 | -0.05% | 83,398 |