Link Bilgisayar Sistemleri Yazilimi ve Donanimi Sanayi ve Ticaret A.S. (IST:LINK)
Turkey · Delayed Price · Currency is TRY 341.25
+12.25 (3.72%)
At close: Oct 8, 2025
IST:LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 670.00 | 696.50 | 667.50 | 689.00 | 689.00 | 3.22% | 131,600 |
| Aug 27, 2025 | 690.00 | 710.00 | 667.50 | 667.50 | 667.50 | -2.05% | 151,628 |
| Aug 26, 2025 | 683.00 | 698.00 | 658.00 | 681.50 | 681.50 | -0.22% | 239,059 |
| Aug 25, 2025 | 691.50 | 699.00 | 680.00 | 683.00 | 683.00 | -1.01% | 128,975 |
| Aug 22, 2025 | 689.50 | 708.50 | 680.50 | 690.00 | 690.00 | 0.58% | 231,308 |
| Aug 21, 2025 | 719.50 | 729.50 | 684.00 | 686.00 | 686.00 | -3.24% | 268,121 |
| Aug 20, 2025 | 710.00 | 769.00 | 700.00 | 709.00 | 709.00 | 1.36% | 564,698 |
| Aug 19, 2025 | 680.50 | 711.50 | 646.50 | 699.50 | 699.50 | 6.55% | 612,443 |
| Aug 18, 2025 | 656.50 | 656.50 | 656.50 | 656.50 | 656.50 | 9.97% | 77,365 |
| Aug 15, 2025 | 597.00 | 605.00 | 587.50 | 597.00 | 597.00 | 0.17% | 94,713 |
| Aug 14, 2025 | 600.50 | 610.50 | 580.00 | 596.00 | 596.00 | -0.75% | 146,520 |
| Aug 13, 2025 | 643.00 | 644.00 | 600.00 | 600.50 | 600.50 | -3.15% | 161,905 |
| Aug 12, 2025 | 648.00 | 680.00 | 617.00 | 620.00 | 620.00 | -4.02% | 316,799 |
| Aug 11, 2025 | 613.00 | 646.00 | 611.00 | 646.00 | 646.00 | 5.47% | 109,823 |
| Aug 8, 2025 | 610.00 | 634.00 | 605.50 | 612.50 | 612.50 | -1.13% | 176,269 |
| Aug 7, 2025 | 578.50 | 635.50 | 578.50 | 619.50 | 619.50 | 7.18% | 439,481 |
| Aug 6, 2025 | 585.00 | 591.50 | 578.00 | 578.00 | 578.00 | -1.20% | 46,040 |
| Aug 5, 2025 | 586.00 | 595.50 | 577.00 | 585.00 | 585.00 | 0.17% | 241,874 |
| Aug 4, 2025 | 580.00 | 585.00 | 577.50 | 584.00 | 584.00 | 0.78% | 196,200 |
| Aug 1, 2025 | 581.00 | 584.00 | 570.00 | 579.50 | 579.50 | -0.60% | 57,731 |
| Jul 31, 2025 | 591.00 | 595.50 | 581.00 | 583.00 | 583.00 | 0.69% | 83,633 |