Luxera Gayrimenkul Yatirim Ortakligi A.S. (IST:LXGYO)
Turkey · Delayed Price · Currency is TRY 5.55
+0.30 (5.71%)
At close: Nov 4, 2026
IST:LXGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.26 | 5.61 | 5.26 | 5.55 | 5.55 | 5.71% | 3,067,918 |
| Nov 3, 2026 | 5.09 | 5.38 | 5.03 | 5.25 | 5.25 | 2.74% | 1,822,061 |
| Nov 2, 2026 | 5.08 | 5.19 | 4.74 | 5.11 | 5.11 | 0.59% | 2,800,015 |
| Oct 30, 2026 | 5.17 | 5.30 | 5.05 | 5.08 | 5.08 | -4.15% | 2,365,865 |
| Oct 28, 2026 | 5.48 | 5.49 | 5.30 | 5.30 | 5.30 | -3.28% | 1,326,500 |
| Oct 27, 2026 | 5.64 | 5.73 | 5.39 | 5.48 | 5.48 | -0.36% | 4,355,571 |
| Oct 26, 2026 | 5.26 | 5.58 | 5.26 | 5.50 | 5.50 | 1.66% | 2,390,627 |
| Oct 23, 2026 | 5.60 | 5.63 | 5.11 | 5.41 | 5.41 | -3.39% | 5,005,487 |
| Oct 22, 2026 | 6.17 | 6.18 | 5.60 | 5.60 | 5.60 | -9.24% | 3,708,183 |
| Oct 21, 2026 | 6.54 | 6.54 | 5.93 | 6.17 | 6.17 | -5.22% | 3,854,466 |
| Oct 20, 2026 | 6.39 | 6.55 | 6.31 | 6.51 | 6.51 | 1.88% | 2,341,536 |
| Oct 19, 2026 | 6.60 | 6.69 | 6.36 | 6.39 | 6.39 | -3.62% | 2,427,687 |
| Oct 16, 2026 | 6.83 | 6.83 | 6.37 | 6.63 | 6.63 | -2.93% | 3,656,165 |
| Oct 15, 2026 | 6.66 | 6.90 | 6.64 | 6.83 | 6.83 | 1.64% | 2,376,991 |
| Oct 14, 2026 | 6.79 | 6.82 | 6.46 | 6.72 | 6.72 | -1.03% | 2,526,541 |
| Oct 13, 2026 | 6.72 | 6.85 | 6.68 | 6.79 | 6.79 | 1.04% | 1,949,831 |
| Oct 12, 2026 | 6.93 | 7.09 | 6.65 | 6.72 | 6.72 | -2.89% | 3,990,862 |
| 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 |