Link Bilgisayar Sistemleri Yazilimi ve Donanimi Sanayi ve Ticaret A.S. (IST:LINK)
Turkey · Delayed Price · Currency is TRY 257.75
+23.35 (9.96%)
Last updated: Jan 19, 2026, 4:47 PM GMT+3
IST:LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |