Link Bilgisayar Sistemleri Yazilimi ve Donanimi Sanayi ve Ticaret A.S. (IST:LINK)
Turkey
· Delayed Price · Currency is TRY 5.35
-0.18 (-3.25%)
At close: Apr 28, 2026
IST:LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,370,417 |
| 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 | -2.34% | 20,940,690 |
| Mar 13, 2026 | 5.91 | 5.96 | 5.69 | 5.72 | 5.72 | -2.62% | 45,713,974 |
| Mar 12, 2026 | 5.49 | 5.94 | 5.48 | 5.88 | 5.88 | 7.40% | 87,198,471 |
| Mar 11, 2026 | 6.10 | 6.10 | 5.37 | 5.47 | 5.47 | -4.52% | 95,192,446 |
| Mar 10, 2026 | 5.54 | 5.83 | 5.52 | 5.73 | 5.73 | 4.35% | 39,840,806 |
| Mar 9, 2026 | 5.30 | 5.50 | 5.12 | 5.49 | 5.49 | 2.23% | 23,582,502 |
| Mar 6, 2026 | 5.51 | 5.51 | 5.28 | 5.37 | 5.37 | -3.50% | 21,551,813 |
| Mar 5, 2026 | 5.22 | 5.61 | 5.21 | 5.57 | 5.57 | 6.77% | 42,233,484 |
| Mar 4, 2026 | 5.28 | 5.28 | 5.14 | 5.22 | 5.21 | 0.52% | 17,511,837 |
| Mar 3, 2026 | 5.18 | 5.28 | 5.00 | 5.19 | 5.19 | 0.10% | 23,951,502 |
| Mar 2, 2026 | 4.91 | 5.19 | 4.91 | 5.18 | 5.18 | -4.92% | 31,013,711 |
| Feb 27, 2026 | 5.61 | 5.64 | 5.43 | 5.45 | 5.45 | -2.49% | 22,978,982 |
| Feb 26, 2026 | 5.70 | 5.74 | 5.58 | 5.59 | 5.59 | -1.46% | 18,226,467 |
| Feb 25, 2026 | 5.82 | 5.83 | 5.63 | 5.67 | 5.67 | -1.94% | 24,689,338 |
| Feb 24, 2026 | 5.86 | 5.95 | 5.77 | 5.79 | 5.79 | -1.21% | 29,895,805 |
| Feb 23, 2026 | 5.76 | 5.98 | 5.76 | 5.86 | 5.86 | 1.74% | 41,157,439 |
| Feb 20, 2026 | 5.74 | 5.76 | 5.66 | 5.76 | 5.76 | 0.42% | 19,369,260 |
| Feb 19, 2026 | 5.84 | 5.88 | 5.69 | 5.73 | 5.73 | -1.46% | 37,524,224 |
| Feb 18, 2026 | 5.96 | 5.97 | 5.80 | 5.82 | 5.82 | -1.74% | 30,622,161 |
| Feb 17, 2026 | 5.85 | 5.96 | 5.84 | 5.92 | 5.92 | 1.18% | 34,840,405 |
| Feb 16, 2026 | 5.87 | 6.07 | 5.84 | 5.85 | 5.85 | -0.26% | 71,692,517 |
| Feb 13, 2026 | 5.88 | 5.89 | 5.79 | 5.87 | 5.87 | -0.20% | 28,417,837 |
| Feb 12, 2026 | 5.88 | 6.07 | 5.80 | 5.88 | 5.88 | 0.41% | 59,005,887 |
| Feb 11, 2026 | 5.94 | 5.94 | 5.85 | 5.85 | 5.85 | -1.18% | 20,233,089 |
| Feb 10, 2026 | 5.88 | 6.05 | 5.83 | 5.92 | 5.92 | 1.20% | 66,842,135 |
| Feb 9, 2026 | 5.93 | 5.93 | 5.78 | 5.85 | 5.85 | 0.17% | 37,764,771 |
| Feb 6, 2026 | 5.75 | 5.96 | 5.65 | 5.84 | 5.84 | -0.12% | 83,308,473 |
| Feb 5, 2026 | 5.55 | 5.95 | 5.52 | 5.85 | 5.85 | 5.21% | 79,966,112 |
| Feb 4, 2026 | 5.51 | 5.61 | 5.51 | 5.56 | 5.56 | 0.89% | 21,168,791 |
| Feb 3, 2026 | 5.53 | 5.59 | 5.51 | 5.51 | 5.51 | 0.44% | 19,361,798 |
| Feb 2, 2026 | 5.54 | 5.56 | 5.42 | 5.49 | 5.49 | -2.26% | 24,895,650 |
| Jan 30, 2026 | 5.76 | 5.81 | 5.59 | 5.62 | 5.61 | -3.07% | 27,496,936 |
| Jan 29, 2026 | 5.82 | 5.84 | 5.75 | 5.79 | 5.79 | -0.38% | 22,766,274 |
| Jan 28, 2026 | 5.87 | 5.91 | 5.78 | 5.82 | 5.81 | -0.87% | 25,323,977 |
| Jan 27, 2026 | 5.88 | 5.97 | 5.82 | 5.87 | 5.87 | 0.20% | 36,507,383 |
| Jan 26, 2026 | 5.94 | 6.02 | 5.81 | 5.85 | 5.85 | -2.27% | 30,647,950 |
| Jan 23, 2026 | 5.81 | 6.07 | 5.77 | 5.99 | 5.99 | 3.10% | 47,521,869 |
| Jan 22, 2026 | 5.68 | 5.87 | 5.62 | 5.81 | 5.81 | 2.90% | 46,580,468 |
| Jan 21, 2026 | 5.81 | 5.82 | 5.56 | 5.65 | 5.65 | -1.91% | 36,165,443 |
| Jan 20, 2026 | 6.53 | 6.56 | 5.71 | 5.76 | 5.76 | -8.45% | 117,583,653 |
| Jan 19, 2026 | 5.74 | 6.29 | 5.73 | 6.29 | 6.29 | 9.97% | 60,377,378 |
| Jan 16, 2026 | 5.81 | 5.82 | 5.69 | 5.72 | 5.72 | -2.54% | 25,014,304 |
| Jan 15, 2026 | 5.73 | 5.88 | 5.68 | 5.87 | 5.87 | 2.39% | 33,281,995 |
| Jan 14, 2026 | 5.81 | 5.94 | 5.73 | 5.73 | 5.73 | -1.56% | 42,534,629 |
| Jan 13, 2026 | 5.68 | 5.89 | 5.58 | 5.82 | 5.82 | 3.03% | 43,464,550 |
| Jan 12, 2026 | 5.47 | 5.72 | 5.42 | 5.65 | 5.65 | 3.73% | 42,504,412 |
| Jan 9, 2026 | 5.38 | 5.56 | 5.35 | 5.45 | 5.45 | -0.15% | 34,909,982 |
| Jan 8, 2026 | 5.26 | 5.64 | 5.24 | 5.45 | 5.45 | 4.58% | 93,277,582 |
| Jan 7, 2026 | 5.43 | 5.43 | 5.19 | 5.22 | 5.21 | -3.25% | 25,193,597 |
| Jan 6, 2026 | 5.33 | 5.44 | 5.31 | 5.39 | 5.39 | 1.14% | 31,681,314 |
| Jan 5, 2026 | 5.37 | 5.38 | 5.30 | 5.33 | 5.33 | -0.56% | 21,119,509 |
| Jan 2, 2026 | 5.33 | 5.40 | 5.27 | 5.36 | 5.36 | 1.30% | 20,280,813 |
| Dec 31, 2025 | 5.29 | 5.39 | 5.25 | 5.29 | 5.29 | - | 19,612,308 |
| Dec 30, 2025 | 5.34 | 5.39 | 5.21 | 5.29 | 5.29 | -0.95% | 20,612,380 |
| Dec 29, 2025 | 5.40 | 5.58 | 5.34 | 5.34 | 5.34 | -1.06% | 22,745,815 |
| Dec 26, 2025 | 5.35 | 5.52 | 5.30 | 5.40 | 5.40 | 0.82% | 27,841,418 |
| Dec 25, 2025 | 5.44 | 5.45 | 5.33 | 5.35 | 5.35 | -1.56% | 17,435,290 |
| Dec 24, 2025 | 5.32 | 5.67 | 5.24 | 5.44 | 5.44 | 2.29% | 69,224,235 |
| Dec 23, 2025 | 5.45 | 5.46 | 5.27 | 5.32 | 5.32 | -2.46% | 28,572,161 |
| Dec 22, 2025 | 5.74 | 5.74 | 5.42 | 5.45 | 5.45 | -4.03% | 32,342,808 |
| Dec 19, 2025 | 5.61 | 5.95 | 5.55 | 5.68 | 5.68 | 1.96% | 64,747,240 |
| Dec 18, 2025 | 5.72 | 5.72 | 5.57 | 5.57 | 5.57 | -1.88% | 21,902,035 |
| Dec 17, 2025 | 5.57 | 5.88 | 5.52 | 5.68 | 5.68 | 2.01% | 56,950,311 |
| Dec 16, 2025 | 5.69 | 5.73 | 5.53 | 5.57 | 5.57 | -1.85% | 23,718,212 |
| Dec 15, 2025 | 5.90 | 5.96 | 5.47 | 5.67 | 5.67 | -3.77% | 40,476,347 |
| Dec 12, 2025 | 5.96 | 5.99 | 5.75 | 5.89 | 5.89 | -0.69% | 36,739,361 |
| Dec 11, 2025 | 6.12 | 6.15 | 5.91 | 5.93 | 5.93 | -2.98% | 34,545,328 |
| Dec 10, 2025 | 6.10 | 6.37 | 5.97 | 6.12 | 6.12 | 0.30% | 75,763,940 |
| Dec 9, 2025 | 5.82 | 6.27 | 5.82 | 6.10 | 6.10 | 4.83% | 134,602,015 |
| Dec 8, 2025 | 6.61 | 7.09 | 5.82 | 5.82 | 5.82 | -9.74% | 284,375,384 |
| Dec 5, 2025 | 5.79 | 6.45 | 5.73 | 6.45 | 6.45 | 9.93% | 89,956,172 |