Lüks Kadife Ticaret ve Sanayi A.S. (IST:LUKSK)
Turkey
· Delayed Price · Currency is TRY 103.60
-0.40 (-0.38%)
Last updated: Apr 29, 2026, 4:09 PM GMT+3
IST:LUKSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 97.50 | 99.05 | 96.75 | 97.25 | 97.25 | -0.21% | 102,561 |
| Mar 10, 2026 | 95.00 | 98.75 | 95.00 | 97.45 | 97.45 | 3.84% | 101,641 |
| 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 |