Lüks Kadife Ticaret ve Sanayi A.S. (IST:LUKSK)
Turkey
· Delayed Price · Currency is TRY 93.15
-2.25 (-2.36%)
Last updated: Mar 9, 2026, 3:03 PM GMT+3
IST:LUKSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 94.90 | 94.90 | 91.25 | 93.85 | 93.85 | -1.62% | 102,254 |
| Mar 6, 2026 | 96.45 | 97.40 | 94.75 | 95.40 | 95.40 | -1.65% | 74,658 |
| Mar 5, 2026 | 95.75 | 98.30 | 95.75 | 97.00 | 97.00 | 1.04% | 98,555 |
| Mar 4, 2026 | 95.00 | 98.15 | 94.45 | 96.00 | 96.00 | 1.32% | 87,490 |
| Mar 3, 2026 | 97.70 | 98.00 | 94.40 | 94.75 | 94.75 | 0.37% | 183,726 |
| Mar 2, 2026 | 89.95 | 96.15 | 89.95 | 94.40 | 94.40 | -5.51% | 131,307 |
| Feb 27, 2026 | 100.30 | 101.90 | 98.90 | 99.90 | 99.90 | -0.40% | 124,533 |
| Feb 26, 2026 | 104.80 | 106.80 | 100.30 | 100.30 | 100.30 | -1.08% | 328,068 |
| Feb 25, 2026 | 102.90 | 102.90 | 100.40 | 101.40 | 101.40 | -1.17% | 94,247 |
| Feb 24, 2026 | 104.00 | 105.10 | 101.80 | 102.60 | 102.60 | -1.25% | 160,547 |
| Feb 23, 2026 | 107.10 | 109.70 | 102.90 | 103.90 | 103.90 | -3.80% | 228,686 |
| Feb 20, 2026 | 105.70 | 108.00 | 104.90 | 108.00 | 108.00 | 3.15% | 94,792 |
| Feb 19, 2026 | 112.70 | 112.70 | 104.50 | 104.70 | 104.70 | -6.27% | 157,324 |
| Feb 18, 2026 | 116.00 | 116.00 | 111.10 | 111.70 | 111.70 | -2.62% | 238,917 |
| Feb 17, 2026 | 113.50 | 115.60 | 111.90 | 114.70 | 114.70 | 1.06% | 182,655 |
| Feb 16, 2026 | 110.60 | 113.80 | 110.60 | 113.50 | 113.50 | 2.62% | 207,360 |
| Feb 13, 2026 | 110.30 | 111.40 | 109.80 | 110.60 | 110.60 | 0.27% | 129,241 |
| Feb 12, 2026 | 113.50 | 113.50 | 109.70 | 110.30 | 110.30 | -0.99% | 185,978 |
| Feb 11, 2026 | 110.00 | 111.40 | 109.00 | 111.40 | 111.40 | 1.18% | 102,534 |
| Feb 10, 2026 | 110.80 | 112.00 | 109.70 | 110.10 | 110.10 | 0.18% | 121,123 |
| Feb 9, 2026 | 108.90 | 110.90 | 108.40 | 109.90 | 109.90 | 2.23% | 103,594 |
| Feb 6, 2026 | 110.00 | 110.30 | 107.20 | 107.50 | 107.50 | -1.92% | 145,765 |
| Feb 5, 2026 | 111.00 | 113.80 | 108.20 | 109.60 | 109.60 | 0.37% | 369,119 |
| Feb 4, 2026 | 108.80 | 112.90 | 108.70 | 109.20 | 109.20 | 0.55% | 278,690 |
| Feb 3, 2026 | 109.20 | 110.60 | 107.80 | 108.60 | 108.60 | -0.55% | 147,429 |
| Feb 2, 2026 | 109.50 | 111.60 | 107.50 | 109.20 | 109.20 | -0.73% | 167,531 |
| Jan 30, 2026 | 112.80 | 113.70 | 110.00 | 110.00 | 110.00 | -2.14% | 125,795 |
| Jan 29, 2026 | 112.30 | 115.20 | 112.20 | 112.40 | 112.40 | 0.09% | 243,505 |
| Jan 28, 2026 | 113.80 | 114.80 | 111.50 | 112.30 | 112.30 | -1.06% | 209,769 |
| Jan 27, 2026 | 114.00 | 115.10 | 112.50 | 113.50 | 113.50 | - | 147,735 |
| Jan 26, 2026 | 116.10 | 116.10 | 112.50 | 113.50 | 113.50 | -0.70% | 117,915 |
| Jan 23, 2026 | 112.80 | 115.00 | 111.40 | 114.30 | 114.30 | 1.33% | 250,587 |
| Jan 22, 2026 | 111.60 | 114.00 | 111.40 | 112.80 | 112.80 | 1.44% | 145,738 |
| Jan 21, 2026 | 116.00 | 116.00 | 111.20 | 111.20 | 111.20 | -3.22% | 172,664 |
| Jan 20, 2026 | 114.60 | 118.50 | 113.20 | 114.90 | 114.90 | 0.09% | 298,422 |
| Jan 19, 2026 | 115.10 | 117.20 | 114.00 | 114.80 | 114.80 | -0.26% | 219,721 |
| Jan 16, 2026 | 117.30 | 119.70 | 115.00 | 115.10 | 115.10 | -1.88% | 330,626 |
| Jan 15, 2026 | 110.80 | 122.40 | 110.30 | 117.30 | 117.30 | 5.39% | 923,415 |
| Jan 14, 2026 | 112.00 | 113.70 | 109.90 | 111.30 | 111.30 | -0.63% | 328,839 |
| Jan 13, 2026 | 115.70 | 120.90 | 111.40 | 112.00 | 112.00 | -3.36% | 486,305 |
| Jan 12, 2026 | 120.00 | 125.00 | 114.50 | 115.90 | 115.90 | -0.86% | 1,240,520 |
| Jan 9, 2026 | 105.30 | 116.90 | 105.30 | 116.90 | 116.90 | 9.97% | 1,276,551 |
| Jan 8, 2026 | 110.60 | 117.00 | 106.00 | 106.30 | 106.30 | -2.39% | 906,416 |
| Jan 7, 2026 | 102.10 | 112.30 | 101.90 | 108.90 | 108.90 | 6.66% | 1,494,670 |
| Jan 6, 2026 | 102.10 | 102.70 | 101.70 | 102.10 | 102.10 | - | 71,274 |
| Jan 5, 2026 | 102.50 | 103.00 | 100.90 | 102.10 | 102.10 | -0.58% | 109,721 |
| Jan 2, 2026 | 103.00 | 104.50 | 102.30 | 102.70 | 102.70 | -0.19% | 78,396 |
| Dec 31, 2025 | 102.00 | 103.30 | 101.60 | 102.90 | 102.90 | 0.88% | 51,909 |
| Dec 30, 2025 | 101.00 | 102.60 | 99.00 | 102.00 | 102.00 | 1.39% | 140,845 |
| Dec 29, 2025 | 105.70 | 105.70 | 100.60 | 100.60 | 100.60 | -3.08% | 105,565 |
| Dec 26, 2025 | 101.70 | 104.40 | 100.60 | 103.80 | 103.80 | 3.28% | 173,193 |
| Dec 25, 2025 | 102.10 | 103.80 | 100.50 | 100.50 | 100.50 | -2.33% | 50,557 |
| Dec 24, 2025 | 103.20 | 105.40 | 102.70 | 102.90 | 102.90 | -0.29% | 76,569 |
| Dec 23, 2025 | 104.00 | 104.90 | 103.00 | 103.20 | 103.20 | -0.77% | 63,586 |
| Dec 22, 2025 | 104.10 | 106.10 | 103.50 | 104.00 | 104.00 | -1.33% | 58,919 |
| Dec 19, 2025 | 105.10 | 106.70 | 103.70 | 105.40 | 105.40 | 1.25% | 76,789 |
| Dec 18, 2025 | 104.30 | 105.20 | 103.50 | 104.10 | 104.10 | 0.19% | 73,108 |
| Dec 17, 2025 | 105.60 | 106.40 | 103.00 | 103.90 | 103.90 | -1.05% | 96,988 |
| Dec 16, 2025 | 105.90 | 106.70 | 105.00 | 105.00 | 105.00 | -0.76% | 74,495 |
| Dec 15, 2025 | 107.30 | 108.00 | 105.30 | 105.80 | 105.80 | -1.67% | 76,888 |
| Dec 12, 2025 | 106.40 | 110.30 | 106.40 | 107.60 | 107.60 | 1.13% | 84,822 |
| Dec 11, 2025 | 105.80 | 107.50 | 105.80 | 106.40 | 106.40 | 0.19% | 67,514 |
| Dec 10, 2025 | 106.70 | 108.40 | 105.80 | 106.20 | 106.20 | -1.21% | 63,527 |
| Dec 9, 2025 | 108.50 | 109.40 | 107.00 | 107.50 | 107.50 | -0.92% | 92,362 |
| Dec 8, 2025 | 109.90 | 109.90 | 108.00 | 108.50 | 108.50 | -0.28% | 111,589 |
| 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 |