LINK
LİNK BİLGİSAYAR SİSTEMLERİ YAZILIMI VE DONANIMI SANAYİ VE TİCARET A.Ş. (LINK)
3.610
₺
-0.070 (%-1.90)
LINK: LİNK BİLGİSAYAR SİSTEMLERİ YAZILIMI VE DONANIMI SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for LİNK BİLGİSAYAR SİSTEMLERİ YAZILIMI VE DONANIMI SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 11.7886
CLOSE 11.7368
Low
LOW 4.9659
High
HIGH 18.7561
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 12.1341 | 12.2073 | 12.0427 | 12.1829 |
| 01/02/2025 | 12.2439 | 12.6707 | 12.2195 | 12.2439 |
| 01/05/2025 | 12.2927 | 12.439 | 12.2317 | 12.3293 |
| 01/06/2025 | 12.3171 | 12.3171 | 12.1707 | 12.2683 |
| 01/07/2025 | 12.2805 | 12.2927 | 12.0793 | 12.0793 |
| 01/08/2025 | 12.0976 | 12.2195 | 11.9939 | 12.0488 |
| 01/09/2025 | 12.0549 | 12.0915 | 11.9207 | 11.9878 |
| 01/12/2025 | 11.9878 | 11.9878 | 11.75 | 11.8049 |
| 01/13/2025 | 11.8293 | 12.6585 | 11.6707 | 11.9756 |
| 01/14/2025 | 12.0366 | 12.1829 | 11.7988 | 12.0793 |
| 01/15/2025 | 12.1037 | 12.2073 | 11.9634 | 11.9878 |
| 01/16/2025 | 11.9878 | 12.1768 | 11.872 | 12.1037 |
| 01/19/2025 | 12.1037 | 12.2317 | 11.8415 | 11.8537 |
| 01/20/2025 | 11.8293 | 11.8415 | 11.5671 | 11.5854 |
| 01/21/2025 | 11.7683 | 11.7683 | 11.5854 | 11.6402 |
| 01/22/2025 | 11.6768 | 11.7317 | 11.5976 | 11.7317 |
| 01/23/2025 | 11.7378 | 12 | 11.4634 | 11.5488 |
| 01/26/2025 | 11.5488 | 12.2683 | 11.3171 | 11.9024 |
| 01/27/2025 | 11.9024 | 11.9756 | 11.7317 | 11.7866 |
| 01/28/2025 | 11.7866 | 11.9939 | 11.6829 | 11.6829 |
| 01/29/2025 | 11.6829 | 11.7805 | 11.5976 | 11.6829 |
| 01/30/2025 | 11.6707 | 11.7561 | 11.6646 | 11.7439 |
| 02/02/2025 | 11.7439 | 11.7927 | 11.5732 | 11.5854 |
| 02/03/2025 | 11.5854 | 11.75 | 11.0061 | 11.5061 |
| 02/04/2025 | 11.5305 | 11.7317 | 11.1951 | 11.5244 |
| 02/05/2025 | 11.4756 | 11.6585 | 11.3841 | 11.4634 |
| 02/06/2025 | 11.4634 | 11.9512 | 11.4085 | 11.6463 |
| 02/09/2025 | 11.6463 | 11.7073 | 11.4695 | 11.6463 |
| 02/10/2025 | 11.5488 | 11.6463 | 11.4146 | 11.439 |
| 02/11/2025 | 11.439 | 11.6341 | 11.2195 | 11.5854 |
| 02/12/2025 | 11.5854 | 11.9512 | 11.4146 | 11.8293 |
| 02/13/2025 | 11.8659 | 11.872 | 11.5122 | 11.5854 |
| 02/16/2025 | 11.561 | 11.6341 | 11.3659 | 11.372 |
| 02/17/2025 | 11.3598 | 11.439 | 11.2012 | 11.4146 |
| 02/18/2025 | 11.372 | 11.4146 | 11.2134 | 11.2439 |
| 02/19/2025 | 11.2439 | 11.2927 | 11.1768 | 11.25 |
| 02/20/2025 | 11.2805 | 11.3537 | 10.7866 | 10.9573 |
| 02/23/2025 | 10.9756 | 11.122 | 10.9024 | 10.9451 |
| 02/24/2025 | 11.0427 | 11.8963 | 10.8049 | 11.5854 |
| 02/25/2025 | 11.5854 | 11.7073 | 11.1768 | 11.5244 |
| 02/26/2025 | 11.5122 | 11.5366 | 11.3293 | 11.4024 |
| 02/27/2025 | 11.3841 | 11.939 | 11.3354 | 11.8354 |
| 03/02/2025 | 12.6829 | 12.9268 | 12.0488 | 12.2317 |
| 03/03/2025 | 12.3293 | 12.4024 | 11.2866 | 11.4634 |
| 03/04/2025 | 11.4634 | 12.2561 | 11.4634 | 12.0732 |
| 03/05/2025 | 12.0122 | 12.0854 | 11.8841 | 12 |
| 03/06/2025 | 12 | 12.1585 | 11.8049 | 12.1585 |
| 03/09/2025 | 12.1463 | 12.6585 | 11.9817 | 12.3659 |
| 03/10/2025 | 12.3659 | 12.4634 | 12.0061 | 12.1585 |
| 03/11/2025 | 12.1951 | 12.2805 | 11.5976 | 11.5976 |
| 03/12/2025 | 11.6159 | 11.7012 | 11.4817 | 11.5488 |
| 03/13/2025 | 11.5488 | 11.9878 | 11.4817 | 11.6341 |
| 03/16/2025 | 11.8293 | 11.9207 | 11.4146 | 11.4878 |
| 03/17/2025 | 11.4939 | 11.5854 | 11.1098 | 11.311 |
| 03/18/2025 | 10.8232 | 10.8537 | 10.2073 | 10.2927 |
| 03/19/2025 | 10.2927 | 10.8537 | 10.122 | 10.439 |
| 03/20/2025 | 10.4146 | 10.4146 | 9.4024 | 9.5976 |
| 03/23/2025 | 9.6098 | 10.1463 | 9.2439 | 10.0793 |
| 03/24/2025 | 10.1585 | 10.878 | 10.122 | 10.7683 |
| 03/25/2025 | 10.7622 | 11.2134 | 10.5427 | 11.2134 |
| 03/26/2025 | 11.2073 | 11.9512 | 11.0366 | 11.7866 |
| 03/27/2025 | 12.0976 | 12.7805 | 11.5793 | 12.6829 |
| 04/01/2025 | 12.6707 | 12.9756 | 12.2195 | 12.3171 |
| 04/02/2025 | 12.3171 | 13.4512 | 12.2805 | 13.4146 |
| 04/03/2025 | 13.4146 | 14.0732 | 13.0488 | 14.0244 |
| 04/06/2025 | 13.9024 | 14.1098 | 13.2805 | 13.8049 |
| 04/07/2025 | 13.8293 | 13.9512 | 13.3659 | 13.4146 |
| 04/08/2025 | 13.3171 | 13.8293 | 13.0244 | 13.4024 |
| 04/09/2025 | 13.7683 | 13.9512 | 13.3049 | 13.3049 |
| 04/10/2025 | 13.3415 | 13.6951 | 12.9756 | 13.1585 |
| 04/13/2025 | 13.1463 | 13.878 | 13.1463 | 13.4634 |
| 04/14/2025 | 13.4634 | 13.5244 | 13.2073 | 13.378 |
| 04/15/2025 | 13.4146 | 13.4146 | 12.9024 | 12.9756 |
| 04/16/2025 | 13 | 13.4634 | 12.9878 | 13.1341 |
| 04/17/2025 | 13.1707 | 13.2683 | 12.8171 | 12.9146 |
| 04/20/2025 | 12.8049 | 13.1829 | 12.1951 | 12.9268 |
| 04/21/2025 | 12.9756 | 13.1463 | 12.7073 | 13.122 |
| 04/23/2025 | 13 | 13.3415 | 12.7683 | 12.8293 |
| 04/24/2025 | 12.8537 | 13.0488 | 12.8171 | 12.8659 |
| 04/27/2025 | 12.9268 | 13.6585 | 12.7561 | 12.9146 |
| 04/28/2025 | 12.939 | 13.1707 | 12.7073 | 12.8293 |
| 04/29/2025 | 12.9146 | 13.0122 | 12.5 | 12.6951 |
| 05/01/2025 | 12.7805 | 13.5854 | 12.7805 | 13.1341 |
| 05/04/2025 | 13.1463 | 13.2927 | 12.7317 | 13.2561 |
| 05/05/2025 | 13.2561 | 13.4146 | 12.8659 | 12.9878 |
| 05/06/2025 | 12.9268 | 13.0732 | 12.3415 | 12.6341 |
| 05/07/2025 | 12.7805 | 12.8902 | 12.6829 | 12.8049 |
| 05/08/2025 | 12.8415 | 12.9512 | 12.6098 | 12.7805 |
| 05/11/2025 | 12.9512 | 13.4146 | 12.7927 | 13.2317 |
| 05/12/2025 | 13.3659 | 13.3659 | 12.8415 | 13.0488 |
| 05/13/2025 | 13.2317 | 13.9634 | 13.0976 | 13.8049 |
| 05/14/2025 | 13.9756 | 14.1585 | 13.2927 | 13.3415 |
| 05/15/2025 | 13.4634 | 14.4268 | 13.0976 | 13.7683 |
| 05/19/2025 | 13.7683 | 14.0244 | 13.4756 | 13.4756 |
| 05/20/2025 | 13.4878 | 13.622 | 13.2073 | 13.3049 |
| 05/21/2025 | 13.3537 | 13.4878 | 13.1585 | 13.3415 |
| 05/22/2025 | 13.3902 | 13.5122 | 12.8049 | 12.878 |
| 05/25/2025 | 12.878 | 13.1951 | 12.7439 | 12.8293 |
| 05/26/2025 | 12.8415 | 13.1341 | 12.7073 | 12.7195 |
| 05/27/2025 | 12.7805 | 12.7927 | 12.5244 | 12.561 |
| 05/28/2025 | 12.5732 | 12.8049 | 12.2927 | 12.5732 |
| 05/29/2025 | 12.5732 | 12.7439 | 12.3659 | 12.439 |
| 06/01/2025 | 12.4512 | 12.7317 | 12.128 | 12.4878 |
| 06/02/2025 | 12.5 | 12.8537 | 12.5 | 12.6341 |
| 06/03/2025 | 12.6951 | 13.2439 | 12.622 | 13.0976 |
| 06/04/2025 | 13.1707 | 13.439 | 13.1707 | 13.3293 |
| 06/09/2025 | 13.378 | 13.8415 | 13.378 | 13.5488 |
| 06/10/2025 | 13.5488 | 14.9024 | 13.4146 | 14.9024 |
| 06/11/2025 | 15.5976 | 15.7317 | 14.1585 | 14.7073 |
| 06/12/2025 | 13.7805 | 14.622 | 13.4146 | 14.0488 |
| 06/15/2025 | 14.0488 | 14.7317 | 14.0366 | 14.3171 |
| 06/16/2025 | 14.3171 | 14.4146 | 13.9146 | 13.9146 |
| 06/17/2025 | 13.9024 | 14.439 | 13.4512 | 13.9878 |
| 06/18/2025 | 14 | 14.3902 | 13.9878 | 14.0976 |
| 06/19/2025 | 14.1585 | 14.5122 | 13.6585 | 13.6585 |
| 06/22/2025 | 13.5366 | 13.8049 | 13.2683 | 13.6341 |
| 06/23/2025 | 13.9024 | 14.1585 | 13.6341 | 13.7805 |
| 06/24/2025 | 14.0366 | 14.7561 | 14.0244 | 14.6341 |
| 06/25/2025 | 14.6463 | 14.9146 | 13.9024 | 13.9024 |
| 06/26/2025 | 13.9512 | 14.7805 | 13.8415 | 14.6463 |
| 06/29/2025 | 15.0122 | 16.1098 | 14.9756 | 16.1098 |
| 06/30/2025 | 15.9756 | 15.9756 | 14.8902 | 14.9756 |
| 07/01/2025 | 14.9634 | 15.7317 | 14.6951 | 15.439 |
| 07/02/2025 | 15.4634 | 15.8293 | 15.378 | 15.7317 |
| 07/03/2025 | 15.7439 | 16.6098 | 15.1829 | 16.2317 |
| 07/06/2025 | 16.0976 | 17.0732 | 15.6829 | 16.8293 |
| 07/07/2025 | 16.9756 | 17.3171 | 16.2439 | 16.2439 |
| 07/08/2025 | 16.3171 | 17.122 | 16.0366 | 17 |
| 07/09/2025 | 17 | 17.4268 | 16.7317 | 16.8902 |
| 07/10/2025 | 16.9024 | 17.1707 | 16.5122 | 16.5122 |
| 07/13/2025 | 16.5122 | 17.0732 | 16.3293 | 16.4634 |
| 07/15/2025 | 16.4634 | 16.8293 | 15.7683 | 16.4634 |
| 07/16/2025 | 16.4878 | 16.7683 | 16.1585 | 16.2439 |
| 07/17/2025 | 16.2439 | 16.6585 | 16.0732 | 16.5854 |
| 07/20/2025 | 16.5854 | 16.6951 | 16.2195 | 16.3902 |
| 07/21/2025 | 16.4512 | 16.5 | 15.7073 | 15.7073 |
| 07/22/2025 | 15.7317 | 16.0366 | 15.5976 | 15.7317 |
| 07/23/2025 | 15.7439 | 15.9756 | 14.6463 | 14.7195 |
| 07/24/2025 | 14.7317 | 14.8902 | 14.3049 | 14.7561 |
| 07/27/2025 | 14.7317 | 15.0488 | 14.0854 | 14.2561 |
| 07/28/2025 | 14.3537 | 14.4634 | 13.6463 | 13.9756 |
| 07/29/2025 | 13.9756 | 14.4634 | 13.878 | 14.122 |
| 07/30/2025 | 14.4146 | 14.5244 | 14.1707 | 14.2195 |
| 07/31/2025 | 14.1707 | 14.2439 | 13.9024 | 14.1341 |
| 08/03/2025 | 14.1463 | 14.2683 | 14.0854 | 14.2439 |
| 08/04/2025 | 14.2927 | 14.5244 | 14.0732 | 14.2683 |
| 08/05/2025 | 14.2683 | 14.4268 | 14.0976 | 14.0976 |
| 08/06/2025 | 14.1098 | 15.5 | 14.1098 | 15.1098 |
| 08/07/2025 | 14.878 | 15.4634 | 14.7683 | 14.939 |
| 08/10/2025 | 14.9512 | 15.7561 | 14.9024 | 15.7561 |
| 08/11/2025 | 15.8049 | 16.5854 | 15.0488 | 15.122 |
| 08/12/2025 | 15.6829 | 15.7073 | 14.6341 | 14.6463 |
| 08/13/2025 | 14.6463 | 14.8902 | 14.1463 | 14.5366 |
| 08/14/2025 | 14.561 | 14.7561 | 14.3293 | 14.561 |
| 08/17/2025 | 16.0122 | 16.0122 | 16.0122 | 16.0122 |
| 08/18/2025 | 16.5976 | 17.3537 | 15.7683 | 17.061 |
| 08/19/2025 | 17.3171 | 18.7561 | 17.0732 | 17.2927 |
| 08/20/2025 | 17.5488 | 17.7927 | 16.6829 | 16.7317 |
| 08/21/2025 | 16.8171 | 17.2805 | 16.5976 | 16.8293 |
| 08/24/2025 | 16.8659 | 17.0488 | 16.5854 | 16.6585 |
| 08/25/2025 | 16.6585 | 17.0244 | 16.0488 | 16.622 |
| 08/26/2025 | 16.8293 | 17.3171 | 16.2805 | 16.2805 |
| 08/27/2025 | 16.3415 | 16.9878 | 16.2805 | 16.8049 |
| 08/28/2025 | 16.8293 | 16.9512 | 16.622 | 16.6341 |
| 08/31/2025 | 16.6707 | 17.2561 | 16.6707 | 17.061 |
| 09/01/2025 | 17.0732 | 17.1951 | 15.939 | 16.5122 |
| 09/02/2025 | 16.7805 | 16.7805 | 16.1707 | 16.5366 |
| 09/03/2025 | 16.5488 | 16.8902 | 16.4634 | 16.5244 |
| 09/04/2025 | 16.5366 | 16.6707 | 16.2439 | 16.3415 |
| 09/07/2025 | 16.0976 | 16.4268 | 15.8902 | 16.3415 |
| 09/08/2025 | 16.3415 | 16.439 | 16.1585 | 16.2805 |
| 09/09/2025 | 16.2805 | 16.3659 | 16.0244 | 16.0366 |
| 09/10/2025 | 16.0854 | 16.4878 | 15.5732 | 15.5732 |
| 09/11/2025 | 15.6098 | 15.7561 | 15.1463 | 15.2683 |
| 09/14/2025 | 15.2805 | 16.061 | 15 | 16.0366 |
| 09/15/2025 | 16.0366 | 16.3902 | 16.0366 | 16.2439 |
| 09/16/2025 | 16.2561 | 17.6829 | 16.2561 | 16.7561 |
| 09/17/2025 | 16.7561 | 16.878 | 16.439 | 16.4756 |
| 09/18/2025 | 16.4634 | 17.1829 | 16.2683 | 17.1829 |
| 09/21/2025 | 17.439 | 17.6098 | 15.4756 | 15.4756 |
| 09/22/2025 | 14.8902 | 15.2439 | 13.939 | 13.939 |
| 09/23/2025 | 12.5488 | 12.5488 | 12.5488 | 12.5488 |
| 09/24/2025 | 11.4634 | 12.4878 | 11.2988 | 11.2988 |
| 09/25/2025 | 10.9756 | 10.9756 | 10.1707 | 10.1707 |
| 09/28/2025 | 9.7561 | 10.061 | 9.1585 | 9.1585 |
| 09/29/2025 | 8.9573 | 9.0854 | 8.2439 | 8.3476 |
| 09/30/2025 | 8.3963 | 8.8598 | 8.0061 | 8.3415 |
| 10/01/2025 | 8.439 | 9.1707 | 8.3598 | 9.1707 |
| 10/02/2025 | 9.25 | 9.3963 | 8.3415 | 8.6037 |
| 10/05/2025 | 8.6524 | 8.7683 | 8.2805 | 8.3415 |
| 10/06/2025 | 8.3476 | 8.3537 | 7.9756 | 8.0244 |
| 10/07/2025 | 8.0244 | 8.6402 | 7.9024 | 8.3232 |
| 10/08/2025 | 8.3232 | 8.4939 | 8.0671 | 8.1159 |
| 10/09/2025 | 8.2439 | 8.2439 | 7.9451 | 7.9695 |
| 10/12/2025 | 7.8659 | 7.878 | 7.4634 | 7.5122 |
| 10/13/2025 | 7.5122 | 7.75 | 7.189 | 7.2134 |
| 10/14/2025 | 7.5366 | 7.9329 | 7.4878 | 7.9329 |
| 10/15/2025 | 8.1768 | 8.5854 | 7.7683 | 8.1707 |
| 10/16/2025 | 8.1463 | 8.4756 | 7.811 | 7.9329 |
| 10/19/2025 | 8.0244 | 8.0976 | 7.7439 | 7.8293 |
| 10/20/2025 | 7.8537 | 8.2927 | 7.561 | 8.0244 |
| 10/21/2025 | 8.0244 | 8.1098 | 7.878 | 7.8841 |
| 10/22/2025 | 7.8537 | 8.4634 | 7.7927 | 7.9512 |
| 10/23/2025 | 7.9451 | 8.7439 | 7.8598 | 8.7439 |
| 10/26/2025 | 8.9573 | 9.4634 | 7.8902 | 7.8902 |
| 10/27/2025 | 7.8902 | 8.0732 | 7.7622 | 7.8293 |
| 10/29/2025 | 7.8902 | 8.5366 | 7.8659 | 8.2866 |
| 10/30/2025 | 8.2683 | 8.5 | 7.6098 | 7.6585 |
| 11/02/2025 | 7.561 | 7.8598 | 7.4756 | 7.6037 |
| 11/03/2025 | 7.628 | 7.6951 | 7.5854 | 7.622 |
| 11/04/2025 | 7.8537 | 7.9146 | 7.622 | 7.6829 |
| 11/05/2025 | 7.7988 | 8.0244 | 7.6707 | 7.8171 |
| 11/06/2025 | 7.8171 | 7.8841 | 7.5244 | 7.5732 |
| 11/09/2025 | 7.622 | 8.3293 | 7.622 | 8.1951 |
| 11/10/2025 | 8.1768 | 8.2378 | 7.4878 | 7.6098 |
| 11/11/2025 | 7.6098 | 8.3049 | 6.8841 | 7 |
| 11/12/2025 | 7.122 | 7.1585 | 6.3049 | 6.3049 |
| 11/13/2025 | 6 | 6.2195 | 5.7098 | 6 |
| 11/16/2025 | 6.0976 | 6.2256 | 5.9707 | 5.9902 |
| 11/17/2025 | 5.9756 | 5.9756 | 5.6902 | 5.7341 |
| 11/18/2025 | 5.7341 | 5.9366 | 5.661 | 5.7073 |
| 11/19/2025 | 5.7195 | 5.8 | 5.6732 | 5.7195 |
| 11/20/2025 | 5.8293 | 6.0805 | 5.7317 | 5.7634 |
| 11/23/2025 | 5.7683 | 5.9878 | 5.6585 | 5.6585 |
| 11/24/2025 | 5.6585 | 5.6829 | 5.2732 | 5.3293 |
| 11/25/2025 | 5.3293 | 5.5146 | 5.0634 | 5.2805 |
| 11/26/2025 | 5.2805 | 5.4024 | 5.2293 | 5.2463 |
| 11/27/2025 | 5.2195 | 5.2195 | 5.0488 | 5.0537 |
| 11/30/2025 | 5.0537 | 5.2 | 4.9659 | 5.1 |
| 12/01/2025 | 5.1268 | 5.5122 | 5.0976 | 5.3854 |
| 12/02/2025 | 5.4171 | 5.922 | 5.3878 | 5.922 |
| 12/03/2025 | 6.1707 | 6.3293 | 5.8634 | 5.8634 |
| 12/04/2025 | 5.7854 | 6.4451 | 5.7317 | 6.4451 |
| 12/07/2025 | 6.6098 | 7.0854 | 5.8171 | 5.8171 |
| 12/08/2025 | 5.8171 | 6.2683 | 5.8171 | 6.0976 |
| 12/09/2025 | 6.0976 | 6.372 | 5.9732 | 6.1159 |
| 12/10/2025 | 6.1159 | 6.1463 | 5.9098 | 5.9341 |
| 12/11/2025 | 5.9634 | 5.9902 | 5.7537 | 5.8927 |
| 12/14/2025 | 5.8951 | 5.9585 | 5.4683 | 5.6707 |
| 12/15/2025 | 5.6927 | 5.7268 | 5.5268 | 5.5659 |
| 12/16/2025 | 5.5707 | 5.878 | 5.5195 | 5.678 |
| 12/17/2025 | 5.722 | 5.7244 | 5.5659 | 5.5707 |
| 12/18/2025 | 5.6049 | 5.9463 | 5.5537 | 5.6805 |
| 12/21/2025 | 5.7366 | 5.739 | 5.4146 | 5.4512 |
| 12/22/2025 | 5.4488 | 5.4585 | 5.2707 | 5.3171 |
| 12/23/2025 | 5.3171 | 5.6707 | 5.2439 | 5.439 |
| 12/24/2025 | 5.439 | 5.4537 | 5.3293 | 5.3537 |
| 12/25/2025 | 5.3537 | 5.5146 | 5.2951 | 5.3976 |
| 12/28/2025 | 5.4024 | 5.5805 | 5.3415 | 5.3415 |
| 12/29/2025 | 5.3415 | 5.3854 | 5.2122 | 5.2902 |
| 12/30/2025 | 5.2878 | 5.3902 | 5.2512 | 5.2902 |