Luxera Gayrimenkul Yatirim Ortakligi A.S. (IST:LXGYO)
Turkey · Delayed Price · Currency is TRY 6.92
+0.10 (1.47%)
At close: Oct 9, 2026
IST:LXGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.84 | 7.25 | 6.80 | 6.92 | 6.92 | 1.47% | 4,450,447 |
| Oct 8, 2026 | 6.80 | 6.86 | 6.60 | 6.82 | 6.82 | 0.29% | 3,413,703 |
| Oct 7, 2026 | 7.25 | 7.29 | 6.70 | 6.80 | 6.80 | -6.34% | 6,309,103 |
| Oct 6, 2026 | 7.68 | 7.68 | 7.16 | 7.26 | 7.26 | -5.59% | 5,371,292 |
| Oct 5, 2026 | 7.62 | 7.86 | 7.49 | 7.69 | 7.69 | 0.92% | 4,230,138 |
| Oct 2, 2026 | 7.70 | 7.85 | 7.52 | 7.62 | 7.62 | - | 4,691,877 |
| Oct 1, 2026 | 7.11 | 7.74 | 6.97 | 7.62 | 7.62 | 7.63% | 9,448,387 |
| Sep 30, 2026 | 6.70 | 7.25 | 6.55 | 7.08 | 7.08 | 3.96% | 10,227,829 |
| Sep 29, 2026 | 6.60 | 6.89 | 6.59 | 6.81 | 6.81 | 3.18% | 5,551,148 |
| Sep 28, 2026 | 6.90 | 7.02 | 6.56 | 6.60 | 6.60 | -5.71% | 5,420,414 |
| Sep 25, 2026 | 6.58 | 7.12 | 6.58 | 7.00 | 7.00 | 5.90% | 8,647,990 |
| Sep 24, 2026 | 6.98 | 7.03 | 6.52 | 6.61 | 6.61 | -5.57% | 5,589,219 |
| Sep 23, 2026 | 7.04 | 7.32 | 6.88 | 7.00 | 7.00 | -0.71% | 8,011,944 |
| Sep 22, 2026 | 6.73 | 7.10 | 6.56 | 7.05 | 7.05 | 3.68% | 9,477,784 |
| Sep 21, 2026 | 6.67 | 7.02 | 6.37 | 6.80 | 6.80 | - | 8,265,866 |
| Sep 18, 2026 | 7.16 | 7.21 | 6.62 | 6.80 | 6.80 | -5.03% | 6,621,440 |
| Sep 17, 2026 | 7.20 | 7.86 | 7.14 | 7.16 | 7.16 | -9.71% | 11,306,020 |
| Sep 16, 2026 | 8.52 | 8.61 | 7.71 | 7.93 | 7.93 | -7.36% | 8,593,951 |
| Sep 15, 2026 | 8.71 | 8.88 | 8.51 | 8.56 | 8.56 | -1.72% | 4,895,844 |
| Sep 14, 2026 | 9.08 | 9.08 | 8.68 | 8.71 | 8.71 | -4.60% | 5,139,662 |
| Sep 11, 2026 | 9.47 | 9.49 | 9.07 | 9.13 | 9.13 | -3.59% | 5,794,928 |
| Sep 10, 2026 | 9.35 | 9.78 | 9.32 | 9.47 | 9.47 | 1.18% | 6,774,368 |
| Sep 9, 2026 | 9.37 | 9.50 | 9.25 | 9.36 | 9.36 | -0.64% | 5,748,762 |
| Sep 8, 2026 | 9.08 | 9.42 | 9.04 | 9.42 | 9.42 | 3.74% | 5,376,459 |
| Sep 7, 2026 | 9.03 | 9.21 | 8.97 | 9.08 | 9.08 | 0.55% | 5,029,840 |
| Sep 4, 2026 | 8.88 | 9.15 | 8.74 | 9.03 | 9.03 | 0.56% | 6,712,750 |
| Sep 3, 2026 | 10.00 | 10.01 | 8.98 | 8.98 | 8.98 | -9.93% | 12,633,503 |
| Sep 2, 2026 | 10.19 | 10.21 | 9.90 | 9.97 | 9.97 | -2.16% | 7,388,911 |
| Sep 1, 2026 | 10.23 | 10.25 | 10.01 | 10.19 | 10.19 | -0.20% | 4,904,532 |
| Aug 31, 2026 | 10.95 | 10.96 | 10.15 | 10.21 | 10.21 | -6.24% | 6,383,624 |
| Aug 28, 2026 | 10.90 | 10.90 | 10.57 | 10.89 | 10.89 | 0.83% | 5,257,580 |
| Aug 27, 2026 | 11.00 | 11.05 | 10.76 | 10.80 | 10.80 | -1.73% | 5,984,530 |
| Aug 26, 2026 | 10.99 | 11.08 | 10.86 | 10.99 | 10.99 | 0.27% | 5,250,927 |
| Aug 25, 2026 | 11.30 | 11.43 | 10.91 | 10.96 | 10.96 | -3.52% | 10,075,626 |
| Aug 24, 2026 | 11.11 | 11.54 | 11.02 | 11.36 | 11.36 | 2.53% | 11,422,486 |
| Aug 21, 2026 | 10.86 | 11.49 | 10.86 | 11.08 | 11.08 | 1.19% | 9,585,357 |
| Aug 20, 2026 | 10.43 | 11.04 | 10.40 | 10.95 | 10.95 | 3.89% | 9,970,602 |
| Aug 19, 2026 | 10.51 | 10.67 | 10.23 | 10.54 | 10.54 | 0.29% | 6,534,645 |
| Aug 18, 2026 | 10.83 | 10.86 | 10.42 | 10.51 | 10.51 | -2.95% | 8,533,848 |
| Aug 17, 2026 | 10.70 | 10.92 | 10.65 | 10.83 | 10.83 | 1.31% | 6,069,839 |
| Aug 14, 2026 | 10.51 | 11.03 | 10.45 | 10.69 | 10.69 | 1.81% | 9,464,788 |
| Aug 13, 2026 | 10.32 | 10.56 | 10.17 | 10.50 | 10.50 | 1.74% | 6,512,546 |
| Aug 12, 2026 | 10.41 | 10.51 | 10.19 | 10.32 | 10.32 | -0.48% | 7,035,103 |
| Aug 11, 2026 | 10.80 | 10.82 | 10.37 | 10.37 | 10.37 | -4.25% | 5,732,333 |
| Aug 10, 2026 | 11.04 | 11.19 | 10.73 | 10.83 | 10.83 | -1.90% | 9,362,734 |
| Aug 7, 2026 | 11.15 | 11.25 | 10.70 | 11.04 | 11.04 | 0.18% | 11,654,876 |
| Aug 6, 2026 | 10.88 | 11.12 | 10.53 | 11.02 | 11.02 | 2.04% | 8,783,440 |
| Aug 5, 2026 | 10.62 | 10.86 | 10.59 | 10.80 | 10.80 | 0.84% | 5,670,122 |
| Aug 4, 2026 | 10.14 | 10.90 | 10.13 | 10.71 | 10.71 | 5.62% | 13,351,309 |
| Aug 3, 2026 | 10.50 | 10.58 | 10.12 | 10.14 | 10.14 | -3.43% | 6,324,452 |