Link Bilgisayar Sistemleri Yazilimi ve Donanimi Sanayi ve Ticaret A.S. (IST:LINK)
Turkey · Delayed Price · Currency is TRY 2.690
-0.110 (-3.93%)
At close: Oct 30, 2026
IST:LINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.80 | 2.82 | 2.66 | 2.69 | 2.69 | -3.93% | 7,010,485 |
| Oct 28, 2026 | 2.80 | 2.84 | 2.76 | 2.80 | 2.80 | -0.71% | 2,729,489 |
| Oct 27, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.08% | 5,279,743 |
| Oct 26, 2026 | 2.84 | 2.92 | 2.80 | 2.88 | 2.88 | 1.77% | 8,769,796 |
| Oct 23, 2026 | 2.95 | 2.95 | 2.71 | 2.83 | 2.83 | -4.07% | 17,667,975 |
| Oct 22, 2026 | 3.02 | 3.03 | 2.90 | 2.95 | 2.95 | -1.67% | 6,786,869 |
| Oct 21, 2026 | 3.11 | 3.11 | 2.99 | 3.00 | 3.00 | -3.85% | 5,338,358 |
| Oct 20, 2026 | 2.98 | 3.14 | 2.88 | 3.12 | 3.12 | 4.70% | 11,481,397 |
| Oct 19, 2026 | 3.19 | 3.20 | 2.97 | 2.98 | 2.98 | -6.58% | 15,516,584 |
| Oct 16, 2026 | 3.30 | 3.30 | 3.10 | 3.19 | 3.19 | -4.78% | 15,897,019 |
| Oct 15, 2026 | 3.32 | 3.43 | 3.23 | 3.35 | 3.35 | 0.60% | 8,024,335 |
| Oct 14, 2026 | 3.56 | 3.57 | 3.30 | 3.33 | 3.33 | -5.67% | 9,736,153 |
| Oct 13, 2026 | 3.54 | 3.59 | 3.46 | 3.53 | 3.53 | -0.56% | 7,608,645 |
| Oct 12, 2026 | 3.69 | 3.72 | 3.55 | 3.55 | 3.55 | -3.79% | 7,658,846 |
| Oct 9, 2026 | 3.65 | 3.78 | 3.62 | 3.69 | 3.69 | 1.10% | 10,577,142 |
| Oct 8, 2026 | 3.63 | 3.66 | 3.53 | 3.65 | 3.65 | 1.11% | 5,567,385 |
| Oct 7, 2026 | 3.68 | 3.73 | 3.57 | 3.61 | 3.61 | -1.90% | 9,118,696 |
| Oct 6, 2026 | 3.74 | 3.80 | 3.61 | 3.68 | 3.68 | -1.60% | 8,556,514 |
| Oct 5, 2026 | 3.90 | 4.01 | 3.68 | 3.74 | 3.74 | -4.10% | 14,943,229 |
| Oct 2, 2026 | 3.65 | 3.97 | 3.64 | 3.90 | 3.90 | 7.14% | 22,851,314 |
| Oct 1, 2026 | 3.55 | 3.73 | 3.52 | 3.64 | 3.64 | 4.00% | 18,405,763 |
| Sep 30, 2026 | 3.45 | 3.59 | 3.36 | 3.50 | 3.50 | -0.57% | 12,898,358 |
| Sep 29, 2026 | 3.50 | 3.56 | 3.42 | 3.52 | 3.52 | -1.95% | 12,406,552 |
| Sep 28, 2026 | 3.94 | 3.94 | 3.59 | 3.59 | 3.59 | -9.80% | 16,556,186 |
| Sep 25, 2026 | 3.71 | 4.00 | 3.70 | 3.98 | 3.98 | 3.92% | 13,740,338 |
| Sep 24, 2026 | 4.14 | 4.17 | 3.83 | 3.83 | 3.83 | -7.26% | 15,248,909 |
| Sep 23, 2026 | 4.25 | 4.38 | 4.11 | 4.13 | 4.13 | -1.67% | 16,486,501 |
| Sep 22, 2026 | 4.02 | 4.21 | 4.00 | 4.20 | 4.20 | 2.69% | 14,259,089 |
| Sep 21, 2026 | 4.10 | 4.13 | 3.86 | 4.09 | 4.09 | -2.15% | 25,527,334 |
| Sep 18, 2026 | 4.44 | 4.44 | 4.11 | 4.18 | 4.18 | -5.86% | 21,816,516 |
| Sep 17, 2026 | 4.75 | 4.78 | 4.41 | 4.44 | 4.44 | -6.53% | 28,833,188 |
| Sep 16, 2026 | 4.99 | 5.07 | 4.63 | 4.75 | 4.75 | -5.94% | 22,752,009 |
| Sep 15, 2026 | 5.13 | 5.23 | 5.05 | 5.05 | 5.05 | -1.56% | 10,405,342 |
| Sep 14, 2026 | 5.21 | 5.26 | 5.13 | 5.13 | 5.13 | -3.39% | 11,285,096 |
| Sep 11, 2026 | 5.30 | 5.46 | 5.04 | 5.31 | 5.31 | 0.76% | 30,892,893 |
| Sep 10, 2026 | 5.32 | 5.32 | 5.18 | 5.27 | 5.27 | -0.19% | 10,755,223 |
| Sep 9, 2026 | 5.34 | 5.40 | 5.24 | 5.28 | 5.28 | -1.12% | 13,958,105 |
| Sep 8, 2026 | 5.25 | 5.38 | 5.24 | 5.34 | 5.34 | 1.71% | 10,768,011 |
| Sep 7, 2026 | 5.22 | 5.30 | 5.20 | 5.25 | 5.25 | 0.57% | 12,015,716 |
| Sep 4, 2026 | 5.13 | 5.29 | 5.08 | 5.22 | 5.22 | 1.75% | 14,358,524 |
| Sep 3, 2026 | 5.21 | 5.25 | 5.13 | 5.13 | 5.13 | -1.54% | 8,638,173 |
| Sep 2, 2026 | 5.24 | 5.26 | 5.15 | 5.21 | 5.21 | -0.95% | 11,964,380 |
| Sep 1, 2026 | 5.42 | 5.45 | 5.22 | 5.26 | 5.26 | -2.77% | 12,823,995 |
| Aug 31, 2026 | 5.68 | 5.75 | 5.41 | 5.41 | 5.41 | -4.92% | 14,328,543 |
| Aug 28, 2026 | 5.66 | 5.73 | 5.62 | 5.69 | 5.69 | 0.53% | 11,008,170 |
| Aug 27, 2026 | 5.60 | 5.79 | 5.59 | 5.66 | 5.66 | 1.25% | 17,490,110 |
| Aug 26, 2026 | 5.63 | 5.72 | 5.58 | 5.59 | 5.59 | - | 14,938,561 |
| Aug 25, 2026 | 5.58 | 5.63 | 5.55 | 5.59 | 5.59 | 0.18% | 11,723,218 |
| Aug 24, 2026 | 5.61 | 5.66 | 5.58 | 5.58 | 5.58 | -0.18% | 14,908,653 |
| Aug 21, 2026 | 5.62 | 5.65 | 5.57 | 5.59 | 5.59 | -0.18% | 16,498,802 |