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

Istanbul - Istanbul Delayed Price. Currency in TRY
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20195.345.605.175.285.28366,102
Aug 20, 20194.975.604.855.265.26768,377
Aug 19, 20195.065.254.904.914.91192,938
Aug 16, 20194.595.344.595.085.08261,112
Aug 15, 20194.644.644.564.644.648,728
Aug 14, 20194.694.694.694.694.69-
Aug 13, 20194.694.694.694.694.69-
Aug 12, 20194.694.694.694.694.69-
Aug 09, 20194.674.744.404.694.6913,767
Aug 08, 20194.904.904.724.734.7310,713
Aug 07, 20194.754.834.674.734.7327,143
Aug 06, 20194.834.834.604.804.8012,179
Aug 05, 20194.854.914.754.814.8119,932
Aug 02, 20194.854.894.734.854.8528,682
Aug 01, 20194.945.034.824.834.8363,389
Jul 31, 20194.865.024.804.924.92151,424
Jul 30, 20194.755.014.744.824.82215,316
Jul 29, 20194.725.374.654.874.87579,628
Jul 26, 20195.075.094.724.734.73384,168
Jul 25, 20194.595.424.515.085.08615,875
Jul 24, 20194.614.614.514.594.5913,661
Jul 23, 20194.574.704.504.614.6130,006
Jul 22, 20194.634.634.514.574.574,032
Jul 19, 20194.664.664.494.584.588,247
Jul 18, 20194.594.604.364.584.5815,005
Jul 17, 20194.484.534.354.504.507,674
Jul 16, 20194.564.564.204.454.452,983
Jul 15, 20194.474.474.474.474.47-
Jul 12, 20194.494.524.424.474.4712,808
Jul 11, 20194.634.664.404.514.5187,905
Jul 10, 20194.604.644.464.604.6074,088
Jul 09, 20194.494.664.464.564.5676,630
Jul 08, 20194.604.614.364.444.4428,835
Jul 05, 20194.664.864.544.564.5650,269
Jul 04, 20194.325.004.324.634.63324,922
Jul 03, 20194.384.464.354.424.4223,514
Jul 02, 20194.364.614.324.384.38105,617
Jul 01, 20194.254.414.154.374.3790,578
Jun 28, 20194.214.334.134.184.1830,264
Jun 27, 20194.414.534.144.184.1886,418
Jun 26, 20194.024.783.984.414.41167,713
Jun 25, 20194.034.033.984.014.018,560
Jun 24, 20194.044.093.994.034.032,155
Jun 21, 20194.024.063.964.034.032,754
Jun 20, 20194.064.104.004.034.037,210
Jun 19, 20194.104.124.014.054.0519,036
Jun 18, 20193.994.043.894.044.0413,199
Jun 17, 20193.964.003.933.993.997,850
Jun 14, 20194.054.053.853.953.9533,883
Jun 13, 20194.144.143.874.004.0022,545
Jun 12, 20194.144.154.064.084.0815,581
Jun 11, 20194.264.274.094.144.1416,219
Jun 10, 20194.094.264.064.204.2041,434
Jun 07, 20194.084.124.004.064.0611,524
Jun 06, 20194.094.094.094.094.09-
Jun 05, 20194.094.094.094.094.09-
Jun 04, 20194.094.094.094.094.09-
Jun 03, 20193.994.103.964.094.099,363
May 31, 20193.944.023.903.973.978,693
May 30, 20193.903.973.863.933.936,846
May 29, 20193.933.993.883.903.902,727
May 28, 20193.974.053.903.933.9314,921
May 27, 20193.953.983.853.853.855,789
May 24, 20193.833.903.823.883.8814,244
May 23, 20193.973.973.763.833.836,827
May 22, 20194.034.033.813.893.895,902
May 21, 20194.034.173.823.973.9720,953
May 20, 20194.354.354.144.184.1816,529
May 17, 20194.054.304.034.254.2579,560
May 16, 20193.944.093.914.074.0725,331
May 15, 20193.934.013.883.953.9512,691
May 14, 20193.984.003.823.933.9331,089
May 13, 20193.923.923.713.773.7713,624
May 10, 20193.903.943.823.863.868,391
May 09, 20194.014.023.753.863.865,864
May 08, 20193.984.033.923.953.952,201
May 07, 20193.844.153.843.993.9953,495
May 06, 20194.064.063.903.963.9611,286
May 03, 20194.004.043.984.044.044,022
May 02, 20194.094.093.994.004.008,541
May 01, 20194.074.074.074.074.07-
Apr 30, 20194.044.164.024.074.0711,520
Apr 29, 20194.114.114.024.074.077,573
Apr 26, 20194.074.104.064.084.0810,215
Apr 25, 20194.244.244.004.074.0728,909
Apr 24, 20194.224.394.084.234.2381,780
Apr 23, 20194.204.204.204.204.20-
Apr 22, 20194.094.294.044.204.2090,832
Apr 19, 20194.034.154.034.094.0911,593
Apr 18, 20194.074.093.964.044.0436,508
Apr 17, 20194.194.214.014.054.0574,711
Apr 16, 20194.014.224.014.184.189,894
Apr 15, 20194.274.284.054.174.1732,019
Apr 12, 20194.304.304.004.204.204,361
Apr 11, 20194.384.384.244.264.2615,049
Apr 10, 20194.424.494.354.364.362,039
Apr 09, 20194.414.494.364.384.3822,390
Apr 08, 20194.514.514.314.364.3624,664
Apr 05, 20194.564.714.394.484.4819,604
Apr 04, 20194.614.714.544.594.596,662
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...