Link Bilgisayar Sistemleri Yazilimi ve Donanimi Sanayi ve Ticaret A.S. (IST:LINK)
Turkey · Delayed Price · Currency is TRY 635.50
-6.50 (-1.01%)
Last updated: Aug 12, 2025
IST:LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 643.00 | 644.00 | 600.00 | 600.50 | - | -3.15% | 161,905 |
| Aug 12, 2025 | 648.00 | 680.00 | 617.00 | 620.00 | - | -4.02% | 316,799 |
| Aug 11, 2025 | 613.00 | 646.00 | 611.00 | 646.00 | - | 5.47% | 109,823 |
| Aug 8, 2025 | 610.00 | 634.00 | 605.50 | 612.50 | - | -1.13% | 176,269 |
| Aug 7, 2025 | 578.50 | 635.50 | 578.50 | 619.50 | - | 7.18% | 439,481 |
| Aug 6, 2025 | 585.00 | 591.50 | 578.00 | 578.00 | - | -1.20% | 46,040 |
| Aug 5, 2025 | 586.00 | 595.50 | 577.00 | 585.00 | - | 0.17% | 241,874 |
| Aug 4, 2025 | 580.00 | 585.00 | 577.50 | 584.00 | - | 0.78% | 196,200 |
| Aug 1, 2025 | 581.00 | 584.00 | 570.00 | 579.50 | - | -0.60% | 57,731 |
| Jul 31, 2025 | 591.00 | 595.50 | 581.00 | 583.00 | - | 0.69% | 83,633 |
| Jul 30, 2025 | 573.00 | 593.00 | 569.00 | 579.00 | - | 1.05% | 79,295 |
| Jul 29, 2025 | 588.50 | 593.00 | 559.50 | 573.00 | - | -1.97% | 155,948 |
| Jul 28, 2025 | 604.00 | 617.00 | 577.50 | 584.50 | - | -3.39% | 105,734 |
| Jul 25, 2025 | 604.00 | 610.50 | 586.50 | 605.00 | - | 0.25% | 86,112 |
| Jul 24, 2025 | 645.50 | 655.00 | 600.50 | 603.50 | - | -6.43% | 187,191 |
| Jul 23, 2025 | 645.00 | 657.50 | 639.50 | 645.00 | - | 0.16% | 53,760 |
| Jul 22, 2025 | 674.50 | 676.50 | 644.00 | 644.00 | - | -4.17% | 61,419 |
| Jul 21, 2025 | 680.00 | 684.50 | 665.00 | 672.00 | - | -1.18% | 74,343 |
| Jul 18, 2025 | 666.00 | 683.00 | 659.00 | 680.00 | - | 2.10% | 56,939 |
| Jul 17, 2025 | 676.00 | 687.50 | 662.50 | 666.00 | - | -1.33% | 39,572 |
| Jul 16, 2025 | 675.00 | 690.00 | 646.50 | 675.00 | - | - | 111,201 |
| Jul 14, 2025 | 677.00 | 700.00 | 669.50 | 675.00 | - | -0.30% | 57,348 |
| Jul 11, 2025 | 693.00 | 704.00 | 677.00 | 677.00 | - | -2.24% | 95,092 |
| Jul 10, 2025 | 697.00 | 714.50 | 686.00 | 692.50 | - | -0.65% | 94,809 |
| Jul 9, 2025 | 669.00 | 702.00 | 657.50 | 697.00 | - | 4.65% | 129,032 |
| Jul 8, 2025 | 696.00 | 710.00 | 666.00 | 666.00 | - | -3.48% | 114,165 |
| Jul 7, 2025 | 660.00 | 700.00 | 643.00 | 690.00 | - | 3.68% | 131,213 |
| Jul 4, 2025 | 645.50 | 681.00 | 622.50 | 665.50 | - | 3.18% | 151,831 |
| Jul 3, 2025 | 634.00 | 649.00 | 630.50 | 645.00 | - | 1.90% | 339,616 |
| Jul 2, 2025 | 613.50 | 645.00 | 602.50 | 633.00 | - | 3.09% | 170,098 |
| Jul 1, 2025 | 655.00 | 655.00 | 610.50 | 614.00 | - | -7.04% | 205,452 |
| Jun 30, 2025 | 615.50 | 660.50 | 614.00 | 660.50 | - | 9.99% | 181,731 |
| Jun 27, 2025 | 572.00 | 606.00 | 567.50 | 600.50 | - | 5.35% | 133,901 |
| Jun 26, 2025 | 600.50 | 611.50 | 570.00 | 570.00 | - | -5.00% | 70,349 |
| Jun 25, 2025 | 575.50 | 605.00 | 575.00 | 600.00 | - | 6.19% | 131,567 |
| Jun 24, 2025 | 570.00 | 580.50 | 559.00 | 565.00 | - | 1.07% | 54,659 |
| Jun 23, 2025 | 555.00 | 566.00 | 544.00 | 559.00 | - | -0.18% | 66,624 |
| Jun 20, 2025 | 580.50 | 595.00 | 560.00 | 560.00 | - | -3.11% | 105,895 |
| Jun 19, 2025 | 574.00 | 590.00 | 573.50 | 578.00 | - | 0.78% | 60,172 |
| Jun 18, 2025 | 570.00 | 592.00 | 551.50 | 573.50 | - | 0.53% | 97,734 |
| Jun 17, 2025 | 587.00 | 591.00 | 570.50 | 570.50 | - | -2.81% | 58,823 |
| Jun 16, 2025 | 576.00 | 604.00 | 575.50 | 587.00 | - | 1.91% | 122,883 |
| Jun 13, 2025 | 565.00 | 599.50 | 550.00 | 576.00 | - | -4.48% | 152,284 |
| Jun 12, 2025 | 639.50 | 645.00 | 580.50 | 603.00 | - | -1.31% | 372,376 |
| Jun 11, 2025 | 555.50 | 611.00 | 550.00 | 611.00 | - | 9.99% | 164,254 |
| Jun 10, 2025 | 548.50 | 567.50 | 548.50 | 555.50 | - | 1.65% | 61,588 |
| Jun 5, 2025 | 540.00 | 551.00 | 540.00 | 546.50 | - | 1.77% | 28,848 |
| Jun 4, 2025 | 520.50 | 543.00 | 517.50 | 537.00 | - | 3.67% | 75,890 |
| Jun 3, 2025 | 512.50 | 527.00 | 512.50 | 518.00 | - | 1.17% | 34,511 |
| Jun 2, 2025 | 510.50 | 522.00 | 497.25 | 512.00 | - | 0.39% | 65,631 |