LUKSK.IS - Lüks Kadife Ticaret ve Sanayi A.S.

Istanbul - Istanbul Delayed Price. Currency in TRY
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20194.05004.05003.85003.95003.950033,883
Jun 13, 20194.14004.14003.87004.00004.000022,545
Jun 12, 20194.14004.15004.06004.08004.080015,581
Jun 11, 20194.26004.27004.09004.14004.140016,219
Jun 10, 20194.09004.26004.06004.20004.200041,434
Jun 07, 20194.08004.12004.00004.06004.060011,524
Jun 06, 20194.09004.09004.09004.09004.0900-
Jun 05, 20194.09004.09004.09004.09004.0900-
Jun 04, 20194.09004.09004.09004.09004.0900-
Jun 03, 20193.99004.10003.96004.09004.09009,363
May 31, 20193.94004.02003.90003.97003.97008,693
May 30, 20193.90003.97003.86003.93003.93006,846
May 29, 20193.93003.99003.88003.90003.90002,727
May 28, 20193.97004.05003.90003.93003.930014,921
May 27, 20193.95003.98003.85003.85003.85005,789
May 24, 20193.83003.90003.82003.88003.880014,244
May 23, 20193.97003.97003.76003.83003.83006,827
May 22, 20194.03004.03003.81003.89003.89005,902
May 21, 20194.03004.17003.82003.97003.970020,953
May 20, 20194.35004.35004.14004.18004.180016,529
May 17, 20194.05004.30004.03004.25004.250079,560
May 16, 20193.94004.09003.91004.07004.070025,331
May 15, 20193.93004.01003.88003.95003.950012,691
May 14, 20193.98004.00003.82003.93003.930031,089
May 13, 20193.92003.92003.71003.77003.770013,624
May 10, 20193.90003.94003.82003.86003.86008,391
May 09, 20194.01004.02003.75003.86003.86005,864
May 08, 20193.98004.03003.92003.95003.95002,201
May 07, 20193.84004.15003.84003.99003.990053,495
May 06, 20194.06004.06003.90003.96003.960011,286
May 03, 20194.00004.04003.98004.04004.04004,022
May 02, 20194.09004.09003.99004.00004.00008,541
May 01, 20194.07004.07004.07004.07004.0700-
Apr 30, 20194.04004.16004.02004.07004.070011,520
Apr 29, 20194.11004.11004.02004.07004.07007,573
Apr 26, 20194.07004.10004.06004.08004.080010,215
Apr 25, 20194.24004.24004.00004.07004.070028,909
Apr 24, 20194.22004.39004.08004.23004.230081,780
Apr 23, 20194.20004.20004.20004.20004.2000-
Apr 22, 20194.09004.29004.04004.20004.200090,832
Apr 19, 20194.03004.15004.03004.09004.090011,593
Apr 18, 20194.07004.09003.96004.04004.040036,508
Apr 17, 20194.19004.21004.01004.05004.050074,711
Apr 16, 20194.01004.22004.01004.18004.18009,894
Apr 15, 20194.27004.28004.05004.17004.170032,019
Apr 12, 20194.30004.30004.00004.20004.20004,361
Apr 11, 20194.38004.38004.24004.26004.260015,049
Apr 10, 20194.42004.49004.35004.36004.36002,039
Apr 09, 20194.41004.49004.36004.38004.380022,390
Apr 08, 20194.51004.51004.31004.36004.360024,664
Apr 05, 20194.56004.71004.39004.48004.480019,604
Apr 04, 20194.61004.71004.54004.59004.59006,662
Apr 03, 20194.81004.81004.55004.60004.600010,939
Apr 02, 20194.66004.66004.54004.62004.62002,634
Apr 01, 20194.74004.74004.61004.63004.630029,066
Mar 29, 20194.70004.92004.56004.68004.680097,155
Mar 28, 20194.96004.96004.44004.65004.6500107,750
Mar 27, 20194.67004.80004.35004.67004.6700116,428
Mar 26, 20194.77004.80004.37004.60004.60002,630
Mar 25, 20194.62004.86004.62004.79004.790021,616
Mar 22, 20194.97004.97004.77004.79004.79002,944
Mar 21, 20194.91004.99004.83004.91004.91009,651
Mar 20, 20195.05005.07004.91004.95004.950012,793
Mar 19, 20195.06005.17004.94005.00005.000016,941
Mar 18, 20195.12005.12005.03005.05005.05004,221
Mar 15, 20195.20005.20005.03005.09005.090010,757
Mar 14, 20195.09005.20005.00005.10005.10005,230
Mar 13, 20195.05005.21005.05005.11005.11005,144
Mar 12, 20195.00005.20005.00005.10005.100017,986
Mar 11, 20195.09005.17004.99005.04005.040016,444
Mar 08, 20194.99005.20004.90005.08005.080024,907
Mar 07, 20195.00005.20004.87004.99004.990016,893
Mar 06, 20195.14005.14004.80004.97004.97007,671
Mar 05, 20194.95005.19004.92005.08005.080027,790
Mar 04, 20194.72005.18004.68004.95004.950084,684
Mar 01, 20194.89004.90004.56004.72004.720014,199
Feb 28, 20194.88004.90004.80004.88004.88003,547
Feb 27, 20194.98005.05004.62004.86004.860027,296
Feb 26, 20195.01005.03004.87004.96004.960020,156
Feb 25, 20195.13005.18004.95005.00005.000029,083
Feb 22, 20195.01005.26005.00005.06005.060023,016
Feb 21, 20195.24005.25004.87005.09005.090041,126
Feb 20, 20195.33005.42005.15005.23005.230042,814
Feb 19, 20195.43005.70005.30005.38005.3800116,801
Feb 18, 20195.45005.45005.33005.43005.43001,653
Feb 15, 20195.40005.52005.32005.40005.40004,303
Feb 14, 20195.42005.59005.29005.40005.40007,573
Feb 13, 20195.49005.49005.32005.32005.320032,057
Feb 12, 20195.45005.72005.40005.48005.480027,457
Feb 11, 20195.37005.90005.37005.56005.5600193,842
Feb 08, 20195.30005.32005.20005.30005.30001,967
Feb 07, 20195.38005.42005.18005.33005.33007,621
Feb 06, 20195.37005.37005.28005.29005.29003,392
Feb 05, 20195.42005.55005.31005.39005.3900268
Feb 04, 20195.48005.48005.30005.43005.43001,470
Feb 01, 20195.39005.56005.22005.45005.450051,515
Jan 31, 20195.24005.44005.20005.26005.260016,931
Jan 30, 20195.20005.39005.15005.37005.37007,611
Jan 29, 20195.31005.36005.16005.26005.260010,009
Jan 28, 20195.11005.55005.11005.30005.300060,078
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...