Link Bilgisayar Sistemleri Yazilimi ve Donanimi Sanayi ve Ticaret A.S. (IST:LINK)
Turkey · Delayed Price · Currency is TRY 310.50
-10.00 (-3.12%)
At close: Nov 7, 2025
IST:LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 320.50 | 323.25 | 308.50 | 310.50 | 310.50 | -3.12% | 725,043 |
| Nov 6, 2025 | 319.75 | 329.00 | 314.50 | 320.50 | 320.50 | 1.75% | 1,342,749 |
| Nov 5, 2025 | 322.00 | 324.50 | 312.50 | 315.00 | 315.00 | 0.80% | 949,540 |
| Nov 4, 2025 | 312.75 | 315.50 | 311.00 | 312.50 | 312.50 | 0.24% | 745,804 |
| Nov 3, 2025 | 310.00 | 322.25 | 306.50 | 311.75 | 311.75 | -0.72% | 1,529,518 |
| Oct 31, 2025 | 339.00 | 348.50 | 312.00 | 314.00 | 314.00 | -7.58% | 3,064,473 |
| Oct 30, 2025 | 323.50 | 350.00 | 322.50 | 339.75 | 339.75 | 5.84% | 1,338,887 |
| Oct 28, 2025 | 323.50 | 331.00 | 318.25 | 321.00 | 321.00 | -0.77% | 485,669 |
| Oct 27, 2025 | 367.25 | 388.00 | 323.50 | 323.50 | 323.50 | -9.76% | 3,244,781 |
| Oct 24, 2025 | 325.75 | 358.50 | 322.25 | 358.50 | 358.50 | 9.97% | 857,731 |
| Oct 23, 2025 | 322.00 | 347.00 | 319.50 | 326.00 | 326.00 | 0.85% | 978,095 |
| Oct 22, 2025 | 329.00 | 332.50 | 323.00 | 323.25 | 323.25 | -1.75% | 380,608 |
| Oct 21, 2025 | 322.00 | 340.00 | 310.00 | 329.00 | 329.00 | 2.49% | 762,098 |
| Oct 20, 2025 | 329.00 | 332.00 | 317.50 | 321.00 | 321.00 | -1.31% | 420,646 |
| Oct 17, 2025 | 334.00 | 347.50 | 320.25 | 325.25 | 325.25 | -2.91% | 847,231 |
| Oct 16, 2025 | 335.25 | 352.00 | 318.50 | 335.00 | 335.00 | 3.00% | 2,021,052 |
| Oct 15, 2025 | 309.00 | 325.25 | 307.00 | 325.25 | 325.25 | 9.97% | 907,611 |
| Oct 14, 2025 | 308.00 | 317.75 | 294.75 | 295.75 | 295.75 | -3.98% | 632,816 |
| Oct 13, 2025 | 322.50 | 323.00 | 306.00 | 308.00 | 308.00 | -5.74% | 602,528 |
| Oct 10, 2025 | 338.00 | 338.00 | 325.75 | 326.75 | 326.75 | -1.80% | 377,538 |
| Oct 9, 2025 | 341.25 | 348.25 | 330.75 | 332.75 | 332.75 | -2.49% | 591,707 |
| Oct 8, 2025 | 329.00 | 354.25 | 324.00 | 341.25 | 341.25 | 3.72% | 1,287,504 |
| Oct 7, 2025 | 342.25 | 342.50 | 327.00 | 329.00 | 329.00 | -3.80% | 589,401 |
| Oct 6, 2025 | 354.75 | 359.50 | 339.50 | 342.00 | 342.00 | -3.05% | 743,015 |
| Oct 3, 2025 | 379.25 | 385.25 | 342.00 | 352.75 | 352.75 | -6.18% | 1,746,688 |
| Oct 2, 2025 | 346.00 | 376.00 | 342.75 | 376.00 | 376.00 | 9.94% | 1,832,752 |
| Oct 1, 2025 | 344.25 | 363.25 | 328.25 | 342.00 | 342.00 | -0.07% | 1,903,519 |
| Sep 30, 2025 | 367.25 | 372.50 | 338.00 | 342.25 | 342.25 | -8.85% | 3,187,908 |
| Sep 29, 2025 | 400.00 | 412.50 | 375.50 | 375.50 | 375.50 | -9.95% | 2,584,013 |
| Sep 26, 2025 | 450.00 | 450.00 | 417.00 | 417.00 | 417.00 | -9.98% | 2,573,887 |
| Sep 25, 2025 | 470.00 | 512.00 | 463.25 | 463.25 | 463.25 | -9.96% | 1,440,403 |
| Sep 24, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | -9.97% | 94,499 |
| Sep 23, 2025 | 610.50 | 625.00 | 571.50 | 571.50 | 571.50 | -9.93% | 265,031 |
| Sep 22, 2025 | 715.00 | 722.00 | 634.50 | 634.50 | 634.50 | -9.94% | 327,407 |
| Sep 19, 2025 | 675.00 | 704.50 | 667.00 | 704.50 | 704.50 | 4.29% | 261,841 |
| Sep 18, 2025 | 687.00 | 692.00 | 674.00 | 675.50 | 675.50 | -1.67% | 95,543 |
| Sep 17, 2025 | 666.50 | 725.00 | 666.50 | 687.00 | 687.00 | 3.15% | 232,417 |
| Sep 16, 2025 | 657.50 | 672.00 | 657.50 | 666.00 | 666.00 | 1.29% | 76,326 |
| Sep 15, 2025 | 626.50 | 658.50 | 615.00 | 657.50 | 657.50 | 5.03% | 97,940 |
| Sep 12, 2025 | 640.00 | 646.00 | 621.00 | 626.00 | 626.00 | -1.96% | 75,276 |
| Sep 11, 2025 | 659.50 | 676.00 | 638.50 | 638.50 | 638.50 | -2.89% | 102,723 |
| Sep 10, 2025 | 667.50 | 671.00 | 657.00 | 657.50 | 657.50 | -1.50% | 55,968 |
| Sep 9, 2025 | 670.00 | 674.00 | 662.50 | 667.50 | 667.50 | -0.37% | 51,250 |
| Sep 8, 2025 | 660.00 | 673.50 | 651.50 | 670.00 | 670.00 | - | 80,689 |
| Sep 5, 2025 | 678.00 | 683.50 | 666.00 | 670.00 | 670.00 | -1.11% | 75,065 |
| Sep 4, 2025 | 678.50 | 692.50 | 675.00 | 677.50 | 677.50 | -0.07% | 96,951 |
| Sep 3, 2025 | 688.00 | 688.00 | 663.00 | 678.00 | 678.00 | 0.15% | 62,693 |
| Sep 2, 2025 | 700.00 | 705.00 | 653.50 | 677.00 | 677.00 | -3.22% | 170,422 |
| Sep 1, 2025 | 683.50 | 707.50 | 683.50 | 699.50 | 699.50 | 2.57% | 145,698 |
| Aug 29, 2025 | 690.00 | 695.00 | 681.50 | 682.00 | 682.00 | -1.02% | 63,809 |