Link Bilgisayar Sistemleri Yazilimi ve Donanimi Sanayi ve Ticaret A.S. (IST:LINK)
Turkey · Delayed Price · Currency is TRY 264.25
+23.85 (9.92%)
At close: Dec 5, 2025
IST:LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 214.00 | 214.00 | 207.00 | 207.20 | 207.20 | -3.67% | 775,371 |
| Nov 27, 2025 | 216.50 | 221.50 | 214.40 | 215.10 | 215.10 | -0.65% | 532,936 |
| Nov 26, 2025 | 218.50 | 226.10 | 207.60 | 216.50 | 216.50 | -0.92% | 842,891 |
| Nov 25, 2025 | 232.00 | 233.00 | 216.20 | 218.50 | 218.50 | -5.82% | 1,188,086 |
| Nov 24, 2025 | 236.50 | 245.50 | 232.00 | 232.00 | 232.00 | -1.82% | 894,755 |
| Nov 21, 2025 | 239.00 | 249.30 | 235.00 | 236.30 | 236.30 | 0.77% | 1,950,786 |
| Nov 20, 2025 | 234.50 | 237.80 | 232.60 | 234.50 | 234.50 | 0.21% | 742,757 |
| Nov 19, 2025 | 235.10 | 243.40 | 232.10 | 234.00 | 234.00 | -0.47% | 1,384,121 |
| Nov 18, 2025 | 245.00 | 245.00 | 233.30 | 235.10 | 235.10 | -4.28% | 1,133,984 |
| Nov 17, 2025 | 250.00 | 255.25 | 244.80 | 245.60 | 245.60 | -0.16% | 1,692,388 |
| Nov 14, 2025 | 246.00 | 255.00 | 234.10 | 246.00 | 246.00 | -4.84% | 2,889,303 |
| Nov 13, 2025 | 292.00 | 293.50 | 258.50 | 258.50 | 258.50 | -9.93% | 3,046,460 |
| Nov 12, 2025 | 312.00 | 340.50 | 282.25 | 287.00 | 287.00 | -8.01% | 5,031,654 |
| Nov 11, 2025 | 335.25 | 337.75 | 307.00 | 312.00 | 312.00 | -7.14% | 1,568,823 |
| Nov 10, 2025 | 312.50 | 341.50 | 312.50 | 336.00 | 336.00 | 8.21% | 2,707,325 |
| 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 |