Link Bilgisayar Sistemleri Yazilimi ve Donanimi Sanayi ve Ticaret A.S. (IST:LINK)
Turkey · Delayed Price · Currency is TRY 5.76
+0.20 (3.60%)
At close: Jul 31, 2026
IST:LINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.63 | 5.82 | 5.60 | 5.76 | 5.76 | 3.60% | 28,970,944 |
| Jul 30, 2026 | 5.71 | 5.83 | 5.54 | 5.56 | 5.56 | -3.47% | 25,572,066 |
| Jul 29, 2026 | 6.00 | 6.00 | 5.71 | 5.76 | 5.76 | -4.00% | 19,587,050 |
| Jul 28, 2026 | 6.15 | 6.17 | 5.85 | 6.00 | 6.00 | -3.07% | 24,384,007 |
| Jul 27, 2026 | 6.30 | 6.41 | 6.11 | 6.19 | 6.19 | -1.43% | 15,892,661 |
| Jul 24, 2026 | 6.36 | 6.39 | 6.23 | 6.28 | 6.28 | -1.26% | 15,521,568 |
| Jul 23, 2026 | 6.33 | 6.43 | 6.28 | 6.36 | 6.36 | 0.63% | 17,264,548 |
| Jul 22, 2026 | 6.23 | 6.35 | 6.16 | 6.32 | 6.32 | 2.10% | 17,294,544 |
| Jul 21, 2026 | 6.26 | 6.42 | 6.19 | 6.19 | 6.19 | -0.64% | 20,781,258 |
| Jul 20, 2026 | 6.36 | 6.40 | 6.22 | 6.23 | 6.23 | -1.89% | 15,935,196 |
| Jul 17, 2026 | 6.51 | 6.51 | 6.31 | 6.35 | 6.35 | -2.61% | 19,503,654 |
| Jul 16, 2026 | 6.46 | 6.56 | 6.45 | 6.52 | 6.52 | 1.40% | 21,897,012 |
| Jul 14, 2026 | 6.62 | 6.65 | 6.37 | 6.43 | 6.43 | -3.74% | 35,133,052 |
| Jul 13, 2026 | 6.85 | 6.89 | 6.65 | 6.68 | 6.68 | -3.19% | 17,917,773 |
| Jul 10, 2026 | 6.85 | 6.98 | 6.80 | 6.90 | 6.90 | 0.58% | 13,404,835 |
| Jul 9, 2026 | 6.95 | 7.10 | 6.81 | 6.86 | 6.86 | -0.72% | 12,801,410 |
| Jul 8, 2026 | 7.24 | 7.35 | 6.86 | 6.91 | 6.91 | -3.36% | 33,074,797 |
| Jul 7, 2026 | 7.27 | 7.38 | 7.10 | 7.15 | 7.15 | -0.83% | 22,347,394 |
| Jul 6, 2026 | 7.52 | 7.60 | 7.21 | 7.21 | 7.21 | -4.12% | 31,419,060 |
| Jul 3, 2026 | 7.23 | 7.79 | 7.16 | 7.52 | 7.52 | 4.16% | 65,873,663 |
| Jul 2, 2026 | 7.52 | 7.70 | 7.22 | 7.22 | 7.22 | -3.60% | 42,377,909 |
| Jul 1, 2026 | 7.19 | 7.54 | 7.08 | 7.49 | 7.49 | 4.46% | 58,317,952 |
| Jun 30, 2026 | 7.12 | 7.17 | 7.05 | 7.17 | 7.17 | 0.84% | 18,806,229 |
| Jun 29, 2026 | 7.23 | 7.39 | 7.09 | 7.11 | 7.11 | -0.84% | 22,238,639 |
| Jun 26, 2026 | 7.20 | 7.28 | 7.07 | 7.17 | 7.17 | - | 18,379,261 |
| Jun 25, 2026 | 7.14 | 7.39 | 7.06 | 7.17 | 7.17 | 1.99% | 37,857,926 |
| Jun 24, 2026 | 7.22 | 7.28 | 7.02 | 7.03 | 7.03 | -1.82% | 27,864,463 |
| Jun 23, 2026 | 7.22 | 7.39 | 7.16 | 7.16 | 7.16 | -0.28% | 30,371,945 |
| Jun 22, 2026 | 7.48 | 7.51 | 7.15 | 7.18 | 7.18 | -3.75% | 32,624,050 |
| Jun 19, 2026 | 6.95 | 7.55 | 6.80 | 7.46 | 7.46 | 7.34% | 82,977,470 |
| Jun 18, 2026 | 7.06 | 7.18 | 6.80 | 6.95 | 6.95 | -1.42% | 38,015,390 |
| Jun 17, 2026 | 7.23 | 7.30 | 7.05 | 7.05 | 7.05 | -2.35% | 24,455,700 |
| Jun 16, 2026 | 7.41 | 7.44 | 7.13 | 7.22 | 7.22 | -2.56% | 36,219,940 |
| Jun 15, 2026 | 7.54 | 7.74 | 7.41 | 7.41 | 7.41 | 0.14% | 40,685,103 |
| Jun 12, 2026 | 7.23 | 7.58 | 7.05 | 7.40 | 7.40 | 4.08% | 67,267,750 |
| Jun 11, 2026 | 6.75 | 7.44 | 6.66 | 7.11 | 7.11 | 5.02% | 126,903,500 |
| Jun 10, 2026 | 6.94 | 6.94 | 6.68 | 6.77 | 6.77 | -3.01% | 35,332,270 |
| Jun 9, 2026 | 7.13 | 7.20 | 6.93 | 6.98 | 6.98 | -1.83% | 38,564,840 |
| Jun 8, 2026 | 7.17 | 7.36 | 7.01 | 7.11 | 7.11 | -1.25% | 44,071,455 |
| Jun 5, 2026 | 7.26 | 7.60 | 7.14 | 7.20 | 7.20 | -0.41% | 54,773,160 |
| Jun 4, 2026 | 7.59 | 7.84 | 7.12 | 7.23 | 7.23 | -4.74% | 65,656,340 |
| Jun 3, 2026 | 8.05 | 8.07 | 7.55 | 7.59 | 7.59 | -5.13% | 56,176,090 |
| Jun 2, 2026 | 7.76 | 8.14 | 7.65 | 8.00 | 8.00 | 4.03% | 93,941,200 |
| Jun 1, 2026 | 7.90 | 8.23 | 7.51 | 7.69 | 7.69 | -0.65% | 188,436,400 |
| 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 |