Luxera Gayrimenkul Yatirim Ortakligi A.S. (IST:LXGYO)
Turkey
· Delayed Price · Currency is TRY 17.99
-1.01 (-5.32%)
Last updated: Apr 29, 2026, 2:15 PM GMT+3
IST:LXGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.05 | 19.25 | 18.52 | 18.70 | - | -1.58% | 9,552,864 |
| Apr 28, 2026 | 17.58 | 19.25 | 16.81 | 19.00 | 19.00 | 8.57% | 122,088,200 |
| Apr 27, 2026 | 17.35 | 18.15 | 17.12 | 17.50 | 17.50 | 4.17% | 75,419,890 |
| Apr 24, 2026 | 16.05 | 17.14 | 16.02 | 16.80 | 16.80 | 4.48% | 71,863,040 |
| Apr 22, 2026 | 16.40 | 16.54 | 15.96 | 16.08 | 16.08 | -1.11% | 33,005,930 |
| Apr 21, 2026 | 16.48 | 17.00 | 16.10 | 16.26 | 16.26 | -0.67% | 55,213,140 |
| Apr 20, 2026 | 17.06 | 17.21 | 16.26 | 16.37 | 16.37 | -5.38% | 43,628,090 |
| Apr 17, 2026 | 17.70 | 17.88 | 17.22 | 17.30 | 17.30 | -0.46% | 60,783,490 |
| Apr 16, 2026 | 17.06 | 18.12 | 16.71 | 17.38 | 17.38 | 2.24% | 106,574,200 |
| Apr 15, 2026 | 15.99 | 17.49 | 15.99 | 17.00 | 17.00 | 6.92% | 131,173,400 |
| Apr 14, 2026 | 16.00 | 16.36 | 15.71 | 15.90 | 15.90 | 0.32% | 37,704,030 |
| Apr 13, 2026 | 16.90 | 16.91 | 15.75 | 15.85 | 15.85 | -6.82% | 52,932,820 |
| Apr 10, 2026 | 17.02 | 18.00 | 16.74 | 17.01 | 17.01 | - | 101,883,600 |
| Apr 9, 2026 | 18.55 | 18.55 | 17.00 | 17.01 | 17.01 | -8.45% | 104,130,400 |
| Apr 8, 2026 | 19.32 | 19.50 | 18.04 | 18.58 | 18.58 | 0.98% | 77,401,940 |
| Apr 7, 2026 | 19.60 | 20.60 | 17.50 | 18.40 | 18.40 | -3.87% | 176,973,200 |
| Apr 6, 2026 | 17.95 | 19.14 | 17.66 | 19.14 | 19.14 | 10.00% | 98,091,930 |
| Apr 3, 2026 | 15.87 | 17.40 | 15.86 | 17.40 | 17.40 | 9.99% | 160,631,100 |
| Apr 2, 2026 | 16.33 | 16.64 | 15.66 | 15.82 | 15.82 | -5.61% | 104,373,500 |
| Apr 1, 2026 | 16.45 | 17.98 | 16.29 | 16.76 | 16.76 | 1.88% | 165,752,400 |
| Mar 31, 2026 | 17.29 | 17.86 | 16.45 | 16.45 | 16.45 | -9.96% | 158,846,100 |
| Mar 30, 2026 | 20.28 | 22.32 | 18.27 | 18.27 | 18.27 | -10.00% | 271,813,600 |
| Mar 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -9.94% | 693,760 |
| Mar 26, 2026 | 25.06 | 25.28 | 22.54 | 22.54 | 22.54 | -9.98% | 16,387,410 |
| Mar 25, 2026 | 25.54 | 26.06 | 24.68 | 25.04 | 25.04 | -0.79% | 29,259,700 |
| Mar 24, 2026 | 25.26 | 26.62 | 24.82 | 25.24 | 25.24 | 0.24% | 36,864,190 |
| Mar 23, 2026 | 25.38 | 26.94 | 25.00 | 25.18 | 25.18 | -0.79% | 96,607,300 |
| Mar 19, 2026 | 23.74 | 25.76 | 23.22 | 25.38 | 25.38 | 8.37% | 44,285,900 |
| Mar 18, 2026 | 21.70 | 23.42 | 19.99 | 23.42 | 23.42 | 9.95% | 97,493,150 |
| Mar 17, 2026 | 19.38 | 21.30 | 19.13 | 21.30 | 21.30 | 9.91% | 68,619,820 |
| Mar 16, 2026 | 15.86 | 19.38 | 15.86 | 19.38 | 19.38 | 9.99% | 379,204,900 |
| Mar 13, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 9.99% | 12,118,180 |
| Mar 12, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 9.95% | 1,711,830 |
| Mar 11, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 9.96% | 209,461 |