Link Bilgisayar Sistemleri Yazilimi ve Donanimi Sanayi ve Ticaret A.S. (IST:LINK)
Turkey · Delayed Price · Currency is TRY 5.27
-0.01 (-0.19%)
Last updated: Sep 10, 2026, 5:59 PM GMT+3
IST:LINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,015,710 |
| 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 |
| Aug 20, 2026 | 5.68 | 5.71 | 5.40 | 5.60 | 5.60 | -1.41% | 15,950,647 |
| Aug 19, 2026 | 5.65 | 5.71 | 5.58 | 5.68 | 5.68 | 0.53% | 14,789,994 |
| Aug 18, 2026 | 5.86 | 5.86 | 5.61 | 5.65 | 5.65 | -3.58% | 18,501,670 |
| Aug 17, 2026 | 5.96 | 6.04 | 5.81 | 5.86 | 5.86 | -1.35% | 17,148,553 |
| Aug 14, 2026 | 5.74 | 6.25 | 5.72 | 5.94 | 5.94 | 3.66% | 46,816,417 |
| Aug 13, 2026 | 5.66 | 5.74 | 5.61 | 5.73 | 5.73 | 1.78% | 17,972,679 |
| Aug 12, 2026 | 5.78 | 5.80 | 5.60 | 5.63 | 5.63 | -2.43% | 17,344,820 |
| Aug 11, 2026 | 5.70 | 5.85 | 5.53 | 5.77 | 5.77 | -4.47% | 34,825,136 |
| Aug 10, 2026 | 5.98 | 6.04 | 5.90 | 6.04 | 6.04 | 1.17% | 13,723,380 |
| Aug 7, 2026 | 5.93 | 6.03 | 5.90 | 5.97 | 5.97 | 0.84% | 12,665,762 |
| Aug 6, 2026 | 6.06 | 6.06 | 5.83 | 5.92 | 5.92 | -2.15% | 14,793,510 |
| Aug 5, 2026 | 5.95 | 6.06 | 5.90 | 6.05 | 6.05 | 1.68% | 22,945,184 |
| Aug 4, 2026 | 5.69 | 5.95 | 5.62 | 5.95 | 5.95 | 4.94% | 18,993,244 |
| Aug 3, 2026 | 5.78 | 5.86 | 5.64 | 5.67 | 5.67 | -1.56% | 17,695,698 |
| 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% | 19,587,057 |
| 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 |