Link Bilgisayar Sistemleri Yazilimi ve Donanimi Sanayi ve Ticaret A.S. (IST:LINK)
Turkey · Delayed Price · Currency is TRY 7.74
+0.70 (9.94%)
At close: May 26, 2026
IST:LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.17 | 7.74 | 6.94 | 7.74 | 7.74 | 9.94% | 125,156,600 |
| May 25, 2026 | 6.44 | 7.04 | 6.42 | 7.04 | 7.04 | 10.00% | 85,612,650 |
| May 22, 2026 | 5.66 | 6.41 | 5.66 | 6.40 | 6.40 | 9.22% | 53,844,500 |
| May 21, 2026 | 6.41 | 6.55 | 5.85 | 5.86 | 5.86 | -7.28% | 45,032,370 |
| May 20, 2026 | 6.30 | 6.68 | 6.20 | 6.32 | 6.32 | 0.80% | 59,565,600 |
| May 18, 2026 | 6.30 | 6.44 | 6.18 | 6.27 | 6.27 | -0.48% | 37,920,090 |
| May 15, 2026 | 6.25 | 6.39 | 6.16 | 6.30 | 6.30 | - | 29,390,510 |
| May 14, 2026 | 6.13 | 6.38 | 6.12 | 6.30 | 6.30 | 2.77% | 34,519,460 |
| May 13, 2026 | 6.57 | 6.62 | 6.10 | 6.13 | 6.13 | -6.41% | 46,734,240 |
| May 12, 2026 | 6.64 | 6.65 | 6.41 | 6.55 | 6.55 | -1.06% | 53,558,110 |
| May 11, 2026 | 6.35 | 6.83 | 6.35 | 6.62 | 6.62 | 5.08% | 83,619,100 |
| May 8, 2026 | 6.27 | 6.45 | 6.18 | 6.30 | 6.30 | -0.32% | 42,675,730 |
| May 7, 2026 | 6.20 | 6.40 | 6.00 | 6.32 | 6.32 | 3.10% | 65,524,200 |
| May 6, 2026 | 6.03 | 6.32 | 6.02 | 6.13 | 6.13 | 2.00% | 64,605,760 |
| May 5, 2026 | 6.27 | 6.50 | 6.01 | 6.01 | 6.01 | 1.69% | 215,156,000 |
| May 4, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 9.85% | 13,618,790 |
| Apr 30, 2026 | 5.35 | 5.41 | 5.26 | 5.38 | 5.38 | 0.75% | 18,602,520 |
| Apr 29, 2026 | 5.40 | 5.43 | 5.30 | 5.34 | 5.34 | -0.19% | 15,630,930 |
| Apr 28, 2026 | 5.55 | 5.62 | 5.34 | 5.35 | 5.35 | -3.25% | 21,690,260 |
| Apr 27, 2026 | 5.44 | 5.63 | 5.38 | 5.53 | 5.53 | 2.98% | 34,649,560 |
| Apr 24, 2026 | 5.28 | 5.43 | 5.28 | 5.37 | 5.37 | 0.56% | 20,435,080 |
| Apr 22, 2026 | 5.51 | 5.53 | 5.30 | 5.34 | 5.34 | -2.73% | 22,503,380 |
| Apr 21, 2026 | 5.53 | 5.68 | 5.40 | 5.49 | 5.49 | -0.54% | 31,724,680 |
| Apr 20, 2026 | 5.55 | 5.60 | 5.46 | 5.52 | 5.52 | -2.65% | 38,370,410 |
| Apr 17, 2026 | 5.44 | 5.67 | 5.39 | 5.67 | 5.67 | 4.42% | 53,666,980 |
| Apr 16, 2026 | 5.26 | 5.50 | 5.24 | 5.43 | 5.43 | 3.63% | 59,165,960 |
| Apr 15, 2026 | 5.14 | 5.28 | 5.14 | 5.24 | 5.24 | 1.95% | 29,923,790 |
| Apr 14, 2026 | 5.13 | 5.20 | 5.10 | 5.14 | 5.14 | 0.59% | 22,193,620 |
| Apr 13, 2026 | 5.23 | 5.23 | 4.93 | 5.11 | 5.11 | -2.67% | 41,037,260 |
| Apr 10, 2026 | 5.22 | 5.37 | 5.17 | 5.25 | 5.25 | 1.55% | 37,318,800 |
| Apr 9, 2026 | 5.19 | 5.29 | 5.16 | 5.17 | 5.17 | -0.39% | 23,003,800 |
| Apr 8, 2026 | 5.15 | 5.35 | 5.12 | 5.19 | 5.19 | 3.80% | 65,631,150 |
| Apr 7, 2026 | 5.21 | 5.22 | 4.98 | 5.00 | 5.00 | -3.66% | 24,911,140 |
| Apr 6, 2026 | 5.24 | 5.26 | 5.18 | 5.19 | 5.19 | -0.38% | 21,539,750 |
| Apr 3, 2026 | 5.20 | 5.32 | 5.19 | 5.21 | 5.21 | 0.39% | 34,226,780 |
| Apr 2, 2026 | 5.25 | 5.29 | 5.17 | 5.19 | 5.19 | -1.33% | 26,219,750 |
| Apr 1, 2026 | 5.28 | 5.32 | 5.25 | 5.26 | 5.26 | 0.19% | 24,835,640 |
| Mar 31, 2026 | 5.27 | 5.34 | 5.22 | 5.25 | 5.25 | - | 29,973,830 |
| Mar 30, 2026 | 5.23 | 5.36 | 5.16 | 5.25 | 5.25 | 0.57% | 35,849,480 |
| Mar 27, 2026 | 5.34 | 5.55 | 5.17 | 5.22 | 5.22 | -1.69% | 44,282,710 |
| Mar 26, 2026 | 5.45 | 5.66 | 5.30 | 5.31 | 5.31 | -3.63% | 36,063,470 |
| Mar 25, 2026 | 5.70 | 5.72 | 5.50 | 5.51 | 5.51 | -5.49% | 72,585,230 |
| Mar 24, 2026 | 6.12 | 6.28 | 5.82 | 5.83 | 5.83 | -4.11% | 63,440,050 |
| Mar 23, 2026 | 6.18 | 6.37 | 5.88 | 6.08 | 6.08 | -2.72% | 85,007,920 |
| Mar 19, 2026 | 6.42 | 6.63 | 6.10 | 6.25 | 6.25 | -3.70% | 62,600,100 |
| Mar 18, 2026 | 6.40 | 6.75 | 6.20 | 6.49 | 6.49 | 5.70% | 191,364,100 |
| Mar 17, 2026 | 5.70 | 6.14 | 5.58 | 6.14 | 6.14 | 9.84% | 60,280,650 |
| Mar 16, 2026 | 5.84 | 5.90 | 5.55 | 5.59 | 5.59 | -2.35% | 20,940,690 |
| Mar 13, 2026 | 5.91 | 5.96 | 5.69 | 5.72 | 5.72 | -2.61% | 45,713,974 |
| Mar 12, 2026 | 5.49 | 5.94 | 5.48 | 5.88 | 5.88 | 7.40% | 87,198,471 |