Link Bilgisayar Sistemleri Yazilimi ve Donanimi Sanayi ve Ticaret A.S. (IST:LINK)
Turkey · Delayed Price · Currency is TRY 240.00
+0.40 (0.17%)
At close: Feb 9, 2026
IST:LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 243.00 | 243.00 | 236.80 | 240.00 | 240.00 | 0.17% | 921,092 |
| Feb 6, 2026 | 235.90 | 244.50 | 231.80 | 239.60 | 239.60 | -0.13% | 2,031,914 |
| Feb 5, 2026 | 227.70 | 243.80 | 226.50 | 239.90 | 239.90 | 5.22% | 1,950,393 |
| Feb 4, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.88% | 516,312 |
| Feb 3, 2026 | 226.60 | 229.20 | 225.80 | 226.00 | 226.00 | 0.44% | 472,239 |
| Feb 2, 2026 | 227.00 | 228.10 | 222.00 | 225.00 | 225.00 | -2.26% | 607,211 |
| Jan 30, 2026 | 236.00 | 238.20 | 229.30 | 230.20 | 230.20 | -3.07% | 670,657 |
| Jan 29, 2026 | 238.40 | 239.50 | 235.90 | 237.50 | 237.50 | -0.38% | 555,275 |
| Jan 28, 2026 | 240.50 | 242.30 | 237.00 | 238.40 | 238.40 | -0.87% | 617,658 |
| Jan 27, 2026 | 241.10 | 244.80 | 238.40 | 240.50 | 240.50 | 0.21% | 890,424 |
| Jan 26, 2026 | 243.40 | 246.90 | 238.00 | 240.00 | 240.00 | -2.28% | 747,511 |
| Jan 23, 2026 | 238.20 | 248.90 | 236.60 | 245.60 | 245.60 | 3.11% | 1,159,070 |
| Jan 22, 2026 | 232.70 | 240.80 | 230.60 | 238.20 | 238.20 | 2.89% | 1,136,109 |
| Jan 21, 2026 | 238.00 | 238.50 | 228.00 | 231.50 | 231.50 | -1.91% | 882,084 |
| Jan 20, 2026 | 267.75 | 269.00 | 234.10 | 236.00 | 236.00 | -8.44% | 2,867,894 |
| Jan 19, 2026 | 235.20 | 257.75 | 235.00 | 257.75 | 257.75 | 9.96% | 1,472,619 |
| Jan 16, 2026 | 238.00 | 238.70 | 233.10 | 234.40 | 234.40 | -2.54% | 610,105 |
| Jan 15, 2026 | 234.90 | 241.10 | 232.70 | 240.50 | 240.50 | 2.38% | 811,756 |
| Jan 14, 2026 | 238.30 | 243.70 | 234.90 | 234.90 | 234.90 | -1.55% | 1,037,430 |
| Jan 13, 2026 | 233.00 | 241.60 | 228.60 | 238.60 | 238.60 | 3.02% | 1,060,111 |
| Jan 12, 2026 | 224.10 | 234.50 | 222.00 | 231.60 | 231.60 | 3.72% | 1,036,693 |
| Jan 9, 2026 | 220.70 | 228.00 | 219.50 | 223.30 | 223.30 | -0.13% | 851,463 |
| Jan 8, 2026 | 215.80 | 231.10 | 214.80 | 223.60 | 223.60 | 4.58% | 2,275,063 |
| Jan 7, 2026 | 222.60 | 222.60 | 212.70 | 213.80 | 213.80 | -3.26% | 614,478 |
| Jan 6, 2026 | 218.70 | 223.20 | 217.50 | 221.00 | 221.00 | 1.14% | 772,715 |
| Jan 5, 2026 | 220.00 | 220.50 | 217.20 | 218.50 | 218.50 | -0.55% | 515,110 |
| Jan 2, 2026 | 218.50 | 221.30 | 216.20 | 219.70 | 219.70 | 1.29% | 494,654 |
| Dec 31, 2025 | 216.80 | 221.00 | 215.30 | 216.90 | 216.90 | - | 478,349 |
| Dec 30, 2025 | 219.00 | 220.80 | 213.70 | 216.90 | 216.90 | -0.96% | 502,741 |
| Dec 29, 2025 | 221.50 | 228.80 | 219.00 | 219.00 | 219.00 | -1.04% | 554,776 |
| Dec 26, 2025 | 219.50 | 226.10 | 217.10 | 221.30 | 221.30 | 0.82% | 679,059 |
| Dec 25, 2025 | 223.00 | 223.60 | 218.50 | 219.50 | 219.50 | -1.57% | 425,251 |
| Dec 24, 2025 | 218.00 | 232.50 | 215.00 | 223.00 | 223.00 | 2.29% | 1,688,396 |
| Dec 23, 2025 | 223.40 | 223.80 | 216.10 | 218.00 | 218.00 | -2.46% | 696,882 |
| Dec 22, 2025 | 235.20 | 235.30 | 222.00 | 223.50 | 223.50 | -4.04% | 788,849 |
| Dec 19, 2025 | 229.80 | 243.80 | 227.70 | 232.90 | 232.90 | 1.97% | 1,579,201 |
| Dec 18, 2025 | 234.60 | 234.70 | 228.20 | 228.40 | 228.40 | -1.89% | 534,196 |
| Dec 17, 2025 | 228.40 | 241.00 | 226.30 | 232.80 | 232.80 | 2.02% | 1,389,032 |
| Dec 16, 2025 | 233.40 | 234.80 | 226.60 | 228.20 | 228.20 | -1.85% | 578,493 |
| Dec 15, 2025 | 241.70 | 244.30 | 224.20 | 232.50 | 232.50 | -3.77% | 987,228 |
| Dec 12, 2025 | 244.50 | 245.60 | 235.90 | 241.60 | 241.60 | -0.70% | 896,082 |
| Dec 11, 2025 | 250.75 | 252.00 | 242.30 | 243.30 | 243.30 | -2.97% | 842,569 |
| Dec 10, 2025 | 250.00 | 261.25 | 244.90 | 250.75 | 250.75 | 0.30% | 1,847,901 |
| Dec 9, 2025 | 238.50 | 257.00 | 238.50 | 250.00 | 250.00 | 4.82% | 3,282,976 |
| Dec 8, 2025 | 271.00 | 290.50 | 238.50 | 238.50 | 238.50 | -9.74% | 6,935,985 |
| Dec 5, 2025 | 237.20 | 264.25 | 235.00 | 264.25 | 264.25 | 9.92% | 2,194,053 |
| Dec 4, 2025 | 253.00 | 259.50 | 240.40 | 240.40 | 240.40 | -0.99% | 2,422,721 |
| Dec 3, 2025 | 222.10 | 242.80 | 220.90 | 242.80 | 242.80 | 9.96% | 1,604,690 |
| Dec 2, 2025 | 210.20 | 226.00 | 209.00 | 220.80 | 220.80 | 5.60% | 1,338,208 |
| Dec 1, 2025 | 207.20 | 213.20 | 203.60 | 209.10 | 209.10 | 0.92% | 470,179 |