Lüks Kadife Ticaret ve Sanayi A.S. (IST:LUKSK)
Turkey
· Delayed Price · Currency is TRY 108.80
+1.50 (1.40%)
At close: Dec 5, 2025
IST:LUKSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.90 | 109.20 | 106.30 | 108.80 | 108.80 | 1.40% | 97,851 |
| Dec 4, 2025 | 110.00 | 110.00 | 107.30 | 107.30 | 107.30 | -2.45% | 76,387 |
| Dec 3, 2025 | 107.80 | 111.70 | 107.60 | 110.00 | 110.00 | 2.14% | 221,247 |
| Dec 2, 2025 | 108.10 | 111.50 | 106.00 | 107.70 | 107.70 | 0.56% | 270,958 |
| Dec 1, 2025 | 106.60 | 110.70 | 105.50 | 107.10 | 107.10 | 0.47% | 189,593 |
| Nov 28, 2025 | 106.10 | 110.20 | 104.00 | 106.60 | 106.60 | -0.37% | 372,066 |
| Nov 27, 2025 | 106.30 | 114.10 | 103.10 | 107.00 | 107.00 | 3.08% | 623,737 |
| Nov 26, 2025 | 105.20 | 108.10 | 102.10 | 103.80 | 103.80 | 0.19% | 145,340 |
| Nov 25, 2025 | 110.30 | 110.90 | 103.60 | 103.60 | 103.60 | -5.73% | 132,609 |
| Nov 24, 2025 | 107.30 | 112.00 | 106.70 | 109.90 | 109.90 | 2.23% | 193,288 |
| Nov 21, 2025 | 107.80 | 108.70 | 106.20 | 107.50 | 107.50 | -0.28% | 111,242 |
| Nov 20, 2025 | 109.20 | 110.10 | 106.80 | 107.80 | 107.80 | -1.82% | 137,991 |
| Nov 19, 2025 | 109.50 | 111.20 | 108.00 | 109.80 | 109.80 | 0.27% | 150,273 |
| Nov 18, 2025 | 111.90 | 116.40 | 108.90 | 109.50 | 109.50 | -1.71% | 308,988 |
| Nov 17, 2025 | 122.10 | 126.60 | 111.40 | 111.40 | 111.40 | -4.87% | 1,012,121 |
| Nov 14, 2025 | 106.40 | 117.10 | 106.30 | 117.10 | 117.10 | 9.95% | 212,026 |
| Nov 13, 2025 | 112.10 | 118.50 | 106.50 | 106.50 | 106.50 | -4.91% | 151,168 |
| Nov 12, 2025 | 115.00 | 117.10 | 109.30 | 112.00 | 112.00 | -3.20% | 122,545 |
| Nov 11, 2025 | 120.00 | 125.00 | 114.80 | 115.70 | 115.70 | -2.85% | 198,885 |
| Nov 10, 2025 | 122.10 | 123.70 | 119.00 | 119.10 | 119.10 | -2.46% | 90,447 |
| Nov 7, 2025 | 127.50 | 128.00 | 121.70 | 122.10 | 122.10 | -3.63% | 113,721 |
| Nov 6, 2025 | 128.80 | 129.10 | 125.10 | 126.70 | 126.70 | -0.94% | 113,339 |
| Nov 5, 2025 | 125.70 | 129.10 | 125.30 | 127.90 | 127.90 | 1.75% | 160,154 |
| Nov 4, 2025 | 126.10 | 128.60 | 125.00 | 125.70 | 125.70 | -0.32% | 150,627 |
| Nov 3, 2025 | 131.90 | 131.90 | 125.40 | 126.10 | 126.10 | -0.71% | 225,286 |
| Oct 31, 2025 | 125.50 | 135.00 | 121.50 | 127.00 | 127.00 | 0.47% | 491,280 |
| Oct 30, 2025 | 125.10 | 129.70 | 121.60 | 126.40 | 126.40 | 0.96% | 438,622 |
| Oct 28, 2025 | 116.20 | 126.90 | 115.30 | 125.20 | 125.20 | 7.75% | 217,405 |
| Oct 27, 2025 | 113.80 | 121.50 | 113.80 | 116.20 | 116.20 | -0.60% | 249,835 |
| Oct 24, 2025 | 110.50 | 117.00 | 110.50 | 116.90 | 116.90 | 6.27% | 483,189 |
| Oct 23, 2025 | 114.20 | 116.40 | 110.00 | 110.00 | 110.00 | -3.51% | 331,623 |
| Oct 22, 2025 | 115.10 | 120.50 | 111.00 | 114.00 | 114.00 | -0.96% | 478,049 |
| Oct 21, 2025 | 122.80 | 129.70 | 113.50 | 115.10 | 115.10 | -6.50% | 768,629 |
| Oct 20, 2025 | 127.80 | 135.50 | 116.10 | 123.10 | 123.10 | -0.24% | 1,505,441 |
| Oct 17, 2025 | 117.80 | 123.40 | 115.00 | 123.40 | 123.40 | 9.98% | 1,459,185 |
| Oct 16, 2025 | 102.00 | 112.20 | 102.00 | 112.20 | 112.20 | 10.00% | 142,979 |
| Oct 15, 2025 | 98.95 | 104.00 | 98.30 | 102.00 | 102.00 | 4.13% | 170,445 |
| Oct 14, 2025 | 101.10 | 101.80 | 97.75 | 97.95 | 97.95 | -2.34% | 141,852 |
| Oct 13, 2025 | 101.80 | 105.50 | 100.00 | 100.30 | 100.30 | -4.02% | 158,796 |
| Oct 10, 2025 | 107.50 | 109.20 | 102.40 | 104.50 | 104.50 | -3.15% | 228,400 |
| Oct 9, 2025 | 112.40 | 114.00 | 107.60 | 107.90 | 107.90 | -2.97% | 186,903 |
| Oct 8, 2025 | 108.60 | 115.60 | 108.60 | 111.20 | 111.20 | 0.36% | 291,689 |
| 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 |
| Jul 29, 2025 | 83.00 | 86.45 | 82.50 | 84.65 | 84.65 | 2.36% | 396,822 |
| Jul 28, 2025 | 83.00 | 84.20 | 82.55 | 82.70 | 82.70 | 0.24% | 184,684 |
| Jul 25, 2025 | 83.80 | 84.00 | 82.50 | 82.50 | 82.50 | -1.26% | 137,299 |
| Jul 24, 2025 | 83.15 | 84.50 | 83.15 | 83.55 | 83.55 | 0.66% | 206,960 |
| Jul 23, 2025 | 84.10 | 84.30 | 82.50 | 83.00 | 83.00 | -1.25% | 121,277 |
| Jul 22, 2025 | 83.80 | 84.50 | 82.55 | 84.05 | 84.05 | 1.39% | 220,717 |
| Jul 21, 2025 | 81.75 | 83.20 | 81.05 | 82.90 | 82.90 | 1.59% | 183,378 |
| Jul 18, 2025 | 81.70 | 82.20 | 80.55 | 81.60 | 81.60 | 0.12% | 122,368 |