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. Arşiv
LİNK BİLGİSAYAR SİSTEMLERİ YAZILIMI VE DONANIMI SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 11,7886
KAPANIŞ 11,7368
En Düşük
DÜŞÜK 4,9659
En Yüksek
YÜKSEK 18,7561
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 12,1341 | 12,2073 | 12,0427 | 12,1829 |
| 02.01.2025 | 12,2439 | 12,6707 | 12,2195 | 12,2439 |
| 05.01.2025 | 12,2927 | 12,439 | 12,2317 | 12,3293 |
| 06.01.2025 | 12,3171 | 12,3171 | 12,1707 | 12,2683 |
| 07.01.2025 | 12,2805 | 12,2927 | 12,0793 | 12,0793 |
| 08.01.2025 | 12,0976 | 12,2195 | 11,9939 | 12,0488 |
| 09.01.2025 | 12,0549 | 12,0915 | 11,9207 | 11,9878 |
| 12.01.2025 | 11,9878 | 11,9878 | 11,75 | 11,8049 |
| 13.01.2025 | 11,8293 | 12,6585 | 11,6707 | 11,9756 |
| 14.01.2025 | 12,0366 | 12,1829 | 11,7988 | 12,0793 |
| 15.01.2025 | 12,1037 | 12,2073 | 11,9634 | 11,9878 |
| 16.01.2025 | 11,9878 | 12,1768 | 11,872 | 12,1037 |
| 19.01.2025 | 12,1037 | 12,2317 | 11,8415 | 11,8537 |
| 20.01.2025 | 11,8293 | 11,8415 | 11,5671 | 11,5854 |
| 21.01.2025 | 11,7683 | 11,7683 | 11,5854 | 11,6402 |
| 22.01.2025 | 11,6768 | 11,7317 | 11,5976 | 11,7317 |
| 23.01.2025 | 11,7378 | 12 | 11,4634 | 11,5488 |
| 26.01.2025 | 11,5488 | 12,2683 | 11,3171 | 11,9024 |
| 27.01.2025 | 11,9024 | 11,9756 | 11,7317 | 11,7866 |
| 28.01.2025 | 11,7866 | 11,9939 | 11,6829 | 11,6829 |
| 29.01.2025 | 11,6829 | 11,7805 | 11,5976 | 11,6829 |
| 30.01.2025 | 11,6707 | 11,7561 | 11,6646 | 11,7439 |
| 02.02.2025 | 11,7439 | 11,7927 | 11,5732 | 11,5854 |
| 03.02.2025 | 11,5854 | 11,75 | 11,0061 | 11,5061 |
| 04.02.2025 | 11,5305 | 11,7317 | 11,1951 | 11,5244 |
| 05.02.2025 | 11,4756 | 11,6585 | 11,3841 | 11,4634 |
| 06.02.2025 | 11,4634 | 11,9512 | 11,4085 | 11,6463 |
| 09.02.2025 | 11,6463 | 11,7073 | 11,4695 | 11,6463 |
| 10.02.2025 | 11,5488 | 11,6463 | 11,4146 | 11,439 |
| 11.02.2025 | 11,439 | 11,6341 | 11,2195 | 11,5854 |
| 12.02.2025 | 11,5854 | 11,9512 | 11,4146 | 11,8293 |
| 13.02.2025 | 11,8659 | 11,872 | 11,5122 | 11,5854 |
| 16.02.2025 | 11,561 | 11,6341 | 11,3659 | 11,372 |
| 17.02.2025 | 11,3598 | 11,439 | 11,2012 | 11,4146 |
| 18.02.2025 | 11,372 | 11,4146 | 11,2134 | 11,2439 |
| 19.02.2025 | 11,2439 | 11,2927 | 11,1768 | 11,25 |
| 20.02.2025 | 11,2805 | 11,3537 | 10,7866 | 10,9573 |
| 23.02.2025 | 10,9756 | 11,122 | 10,9024 | 10,9451 |
| 24.02.2025 | 11,0427 | 11,8963 | 10,8049 | 11,5854 |
| 25.02.2025 | 11,5854 | 11,7073 | 11,1768 | 11,5244 |
| 26.02.2025 | 11,5122 | 11,5366 | 11,3293 | 11,4024 |
| 27.02.2025 | 11,3841 | 11,939 | 11,3354 | 11,8354 |
| 02.03.2025 | 12,6829 | 12,9268 | 12,0488 | 12,2317 |
| 03.03.2025 | 12,3293 | 12,4024 | 11,2866 | 11,4634 |
| 04.03.2025 | 11,4634 | 12,2561 | 11,4634 | 12,0732 |
| 05.03.2025 | 12,0122 | 12,0854 | 11,8841 | 12 |
| 06.03.2025 | 12 | 12,1585 | 11,8049 | 12,1585 |
| 09.03.2025 | 12,1463 | 12,6585 | 11,9817 | 12,3659 |
| 10.03.2025 | 12,3659 | 12,4634 | 12,0061 | 12,1585 |
| 11.03.2025 | 12,1951 | 12,2805 | 11,5976 | 11,5976 |
| 12.03.2025 | 11,6159 | 11,7012 | 11,4817 | 11,5488 |
| 13.03.2025 | 11,5488 | 11,9878 | 11,4817 | 11,6341 |
| 16.03.2025 | 11,8293 | 11,9207 | 11,4146 | 11,4878 |
| 17.03.2025 | 11,4939 | 11,5854 | 11,1098 | 11,311 |
| 18.03.2025 | 10,8232 | 10,8537 | 10,2073 | 10,2927 |
| 19.03.2025 | 10,2927 | 10,8537 | 10,122 | 10,439 |
| 20.03.2025 | 10,4146 | 10,4146 | 9,4024 | 9,5976 |
| 23.03.2025 | 9,6098 | 10,1463 | 9,2439 | 10,0793 |
| 24.03.2025 | 10,1585 | 10,878 | 10,122 | 10,7683 |
| 25.03.2025 | 10,7622 | 11,2134 | 10,5427 | 11,2134 |
| 26.03.2025 | 11,2073 | 11,9512 | 11,0366 | 11,7866 |
| 27.03.2025 | 12,0976 | 12,7805 | 11,5793 | 12,6829 |
| 01.04.2025 | 12,6707 | 12,9756 | 12,2195 | 12,3171 |
| 02.04.2025 | 12,3171 | 13,4512 | 12,2805 | 13,4146 |
| 03.04.2025 | 13,4146 | 14,0732 | 13,0488 | 14,0244 |
| 06.04.2025 | 13,9024 | 14,1098 | 13,2805 | 13,8049 |
| 07.04.2025 | 13,8293 | 13,9512 | 13,3659 | 13,4146 |
| 08.04.2025 | 13,3171 | 13,8293 | 13,0244 | 13,4024 |
| 09.04.2025 | 13,7683 | 13,9512 | 13,3049 | 13,3049 |
| 10.04.2025 | 13,3415 | 13,6951 | 12,9756 | 13,1585 |
| 13.04.2025 | 13,1463 | 13,878 | 13,1463 | 13,4634 |
| 14.04.2025 | 13,4634 | 13,5244 | 13,2073 | 13,378 |
| 15.04.2025 | 13,4146 | 13,4146 | 12,9024 | 12,9756 |
| 16.04.2025 | 13 | 13,4634 | 12,9878 | 13,1341 |
| 17.04.2025 | 13,1707 | 13,2683 | 12,8171 | 12,9146 |
| 20.04.2025 | 12,8049 | 13,1829 | 12,1951 | 12,9268 |
| 21.04.2025 | 12,9756 | 13,1463 | 12,7073 | 13,122 |
| 23.04.2025 | 13 | 13,3415 | 12,7683 | 12,8293 |
| 24.04.2025 | 12,8537 | 13,0488 | 12,8171 | 12,8659 |
| 27.04.2025 | 12,9268 | 13,6585 | 12,7561 | 12,9146 |
| 28.04.2025 | 12,939 | 13,1707 | 12,7073 | 12,8293 |
| 29.04.2025 | 12,9146 | 13,0122 | 12,5 | 12,6951 |
| 01.05.2025 | 12,7805 | 13,5854 | 12,7805 | 13,1341 |
| 04.05.2025 | 13,1463 | 13,2927 | 12,7317 | 13,2561 |
| 05.05.2025 | 13,2561 | 13,4146 | 12,8659 | 12,9878 |
| 06.05.2025 | 12,9268 | 13,0732 | 12,3415 | 12,6341 |
| 07.05.2025 | 12,7805 | 12,8902 | 12,6829 | 12,8049 |
| 08.05.2025 | 12,8415 | 12,9512 | 12,6098 | 12,7805 |
| 11.05.2025 | 12,9512 | 13,4146 | 12,7927 | 13,2317 |
| 12.05.2025 | 13,3659 | 13,3659 | 12,8415 | 13,0488 |
| 13.05.2025 | 13,2317 | 13,9634 | 13,0976 | 13,8049 |
| 14.05.2025 | 13,9756 | 14,1585 | 13,2927 | 13,3415 |
| 15.05.2025 | 13,4634 | 14,4268 | 13,0976 | 13,7683 |
| 19.05.2025 | 13,7683 | 14,0244 | 13,4756 | 13,4756 |
| 20.05.2025 | 13,4878 | 13,622 | 13,2073 | 13,3049 |
| 21.05.2025 | 13,3537 | 13,4878 | 13,1585 | 13,3415 |
| 22.05.2025 | 13,3902 | 13,5122 | 12,8049 | 12,878 |
| 25.05.2025 | 12,878 | 13,1951 | 12,7439 | 12,8293 |
| 26.05.2025 | 12,8415 | 13,1341 | 12,7073 | 12,7195 |
| 27.05.2025 | 12,7805 | 12,7927 | 12,5244 | 12,561 |
| 28.05.2025 | 12,5732 | 12,8049 | 12,2927 | 12,5732 |
| 29.05.2025 | 12,5732 | 12,7439 | 12,3659 | 12,439 |
| 01.06.2025 | 12,4512 | 12,7317 | 12,128 | 12,4878 |
| 02.06.2025 | 12,5 | 12,8537 | 12,5 | 12,6341 |
| 03.06.2025 | 12,6951 | 13,2439 | 12,622 | 13,0976 |
| 04.06.2025 | 13,1707 | 13,439 | 13,1707 | 13,3293 |
| 09.06.2025 | 13,378 | 13,8415 | 13,378 | 13,5488 |
| 10.06.2025 | 13,5488 | 14,9024 | 13,4146 | 14,9024 |
| 11.06.2025 | 15,5976 | 15,7317 | 14,1585 | 14,7073 |
| 12.06.2025 | 13,7805 | 14,622 | 13,4146 | 14,0488 |
| 15.06.2025 | 14,0488 | 14,7317 | 14,0366 | 14,3171 |
| 16.06.2025 | 14,3171 | 14,4146 | 13,9146 | 13,9146 |
| 17.06.2025 | 13,9024 | 14,439 | 13,4512 | 13,9878 |
| 18.06.2025 | 14 | 14,3902 | 13,9878 | 14,0976 |
| 19.06.2025 | 14,1585 | 14,5122 | 13,6585 | 13,6585 |
| 22.06.2025 | 13,5366 | 13,8049 | 13,2683 | 13,6341 |
| 23.06.2025 | 13,9024 | 14,1585 | 13,6341 | 13,7805 |
| 24.06.2025 | 14,0366 | 14,7561 | 14,0244 | 14,6341 |
| 25.06.2025 | 14,6463 | 14,9146 | 13,9024 | 13,9024 |
| 26.06.2025 | 13,9512 | 14,7805 | 13,8415 | 14,6463 |
| 29.06.2025 | 15,0122 | 16,1098 | 14,9756 | 16,1098 |
| 30.06.2025 | 15,9756 | 15,9756 | 14,8902 | 14,9756 |
| 01.07.2025 | 14,9634 | 15,7317 | 14,6951 | 15,439 |
| 02.07.2025 | 15,4634 | 15,8293 | 15,378 | 15,7317 |
| 03.07.2025 | 15,7439 | 16,6098 | 15,1829 | 16,2317 |
| 06.07.2025 | 16,0976 | 17,0732 | 15,6829 | 16,8293 |
| 07.07.2025 | 16,9756 | 17,3171 | 16,2439 | 16,2439 |
| 08.07.2025 | 16,3171 | 17,122 | 16,0366 | 17 |
| 09.07.2025 | 17 | 17,4268 | 16,7317 | 16,8902 |
| 10.07.2025 | 16,9024 | 17,1707 | 16,5122 | 16,5122 |
| 13.07.2025 | 16,5122 | 17,0732 | 16,3293 | 16,4634 |
| 15.07.2025 | 16,4634 | 16,8293 | 15,7683 | 16,4634 |
| 16.07.2025 | 16,4878 | 16,7683 | 16,1585 | 16,2439 |
| 17.07.2025 | 16,2439 | 16,6585 | 16,0732 | 16,5854 |
| 20.07.2025 | 16,5854 | 16,6951 | 16,2195 | 16,3902 |
| 21.07.2025 | 16,4512 | 16,5 | 15,7073 | 15,7073 |
| 22.07.2025 | 15,7317 | 16,0366 | 15,5976 | 15,7317 |
| 23.07.2025 | 15,7439 | 15,9756 | 14,6463 | 14,7195 |
| 24.07.2025 | 14,7317 | 14,8902 | 14,3049 | 14,7561 |
| 27.07.2025 | 14,7317 | 15,0488 | 14,0854 | 14,2561 |
| 28.07.2025 | 14,3537 | 14,4634 | 13,6463 | 13,9756 |
| 29.07.2025 | 13,9756 | 14,4634 | 13,878 | 14,122 |
| 30.07.2025 | 14,4146 | 14,5244 | 14,1707 | 14,2195 |
| 31.07.2025 | 14,1707 | 14,2439 | 13,9024 | 14,1341 |
| 03.08.2025 | 14,1463 | 14,2683 | 14,0854 | 14,2439 |
| 04.08.2025 | 14,2927 | 14,5244 | 14,0732 | 14,2683 |
| 05.08.2025 | 14,2683 | 14,4268 | 14,0976 | 14,0976 |
| 06.08.2025 | 14,1098 | 15,5 | 14,1098 | 15,1098 |
| 07.08.2025 | 14,878 | 15,4634 | 14,7683 | 14,939 |
| 10.08.2025 | 14,9512 | 15,7561 | 14,9024 | 15,7561 |
| 11.08.2025 | 15,8049 | 16,5854 | 15,0488 | 15,122 |
| 12.08.2025 | 15,6829 | 15,7073 | 14,6341 | 14,6463 |
| 13.08.2025 | 14,6463 | 14,8902 | 14,1463 | 14,5366 |
| 14.08.2025 | 14,561 | 14,7561 | 14,3293 | 14,561 |
| 17.08.2025 | 16,0122 | 16,0122 | 16,0122 | 16,0122 |
| 18.08.2025 | 16,5976 | 17,3537 | 15,7683 | 17,061 |
| 19.08.2025 | 17,3171 | 18,7561 | 17,0732 | 17,2927 |
| 20.08.2025 | 17,5488 | 17,7927 | 16,6829 | 16,7317 |
| 21.08.2025 | 16,8171 | 17,2805 | 16,5976 | 16,8293 |
| 24.08.2025 | 16,8659 | 17,0488 | 16,5854 | 16,6585 |
| 25.08.2025 | 16,6585 | 17,0244 | 16,0488 | 16,622 |
| 26.08.2025 | 16,8293 | 17,3171 | 16,2805 | 16,2805 |
| 27.08.2025 | 16,3415 | 16,9878 | 16,2805 | 16,8049 |
| 28.08.2025 | 16,8293 | 16,9512 | 16,622 | 16,6341 |
| 31.08.2025 | 16,6707 | 17,2561 | 16,6707 | 17,061 |
| 01.09.2025 | 17,0732 | 17,1951 | 15,939 | 16,5122 |
| 02.09.2025 | 16,7805 | 16,7805 | 16,1707 | 16,5366 |
| 03.09.2025 | 16,5488 | 16,8902 | 16,4634 | 16,5244 |
| 04.09.2025 | 16,5366 | 16,6707 | 16,2439 | 16,3415 |
| 07.09.2025 | 16,0976 | 16,4268 | 15,8902 | 16,3415 |
| 08.09.2025 | 16,3415 | 16,439 | 16,1585 | 16,2805 |
| 09.09.2025 | 16,2805 | 16,3659 | 16,0244 | 16,0366 |
| 10.09.2025 | 16,0854 | 16,4878 | 15,5732 | 15,5732 |
| 11.09.2025 | 15,6098 | 15,7561 | 15,1463 | 15,2683 |
| 14.09.2025 | 15,2805 | 16,061 | 15 | 16,0366 |
| 15.09.2025 | 16,0366 | 16,3902 | 16,0366 | 16,2439 |
| 16.09.2025 | 16,2561 | 17,6829 | 16,2561 | 16,7561 |
| 17.09.2025 | 16,7561 | 16,878 | 16,439 | 16,4756 |
| 18.09.2025 | 16,4634 | 17,1829 | 16,2683 | 17,1829 |
| 21.09.2025 | 17,439 | 17,6098 | 15,4756 | 15,4756 |
| 22.09.2025 | 14,8902 | 15,2439 | 13,939 | 13,939 |
| 23.09.2025 | 12,5488 | 12,5488 | 12,5488 | 12,5488 |
| 24.09.2025 | 11,4634 | 12,4878 | 11,2988 | 11,2988 |
| 25.09.2025 | 10,9756 | 10,9756 | 10,1707 | 10,1707 |
| 28.09.2025 | 9,7561 | 10,061 | 9,1585 | 9,1585 |
| 29.09.2025 | 8,9573 | 9,0854 | 8,2439 | 8,3476 |
| 30.09.2025 | 8,3963 | 8,8598 | 8,0061 | 8,3415 |
| 01.10.2025 | 8,439 | 9,1707 | 8,3598 | 9,1707 |
| 02.10.2025 | 9,25 | 9,3963 | 8,3415 | 8,6037 |
| 05.10.2025 | 8,6524 | 8,7683 | 8,2805 | 8,3415 |
| 06.10.2025 | 8,3476 | 8,3537 | 7,9756 | 8,0244 |
| 07.10.2025 | 8,0244 | 8,6402 | 7,9024 | 8,3232 |
| 08.10.2025 | 8,3232 | 8,4939 | 8,0671 | 8,1159 |
| 09.10.2025 | 8,2439 | 8,2439 | 7,9451 | 7,9695 |
| 12.10.2025 | 7,8659 | 7,878 | 7,4634 | 7,5122 |
| 13.10.2025 | 7,5122 | 7,75 | 7,189 | 7,2134 |
| 14.10.2025 | 7,5366 | 7,9329 | 7,4878 | 7,9329 |
| 15.10.2025 | 8,1768 | 8,5854 | 7,7683 | 8,1707 |
| 16.10.2025 | 8,1463 | 8,4756 | 7,811 | 7,9329 |
| 19.10.2025 | 8,0244 | 8,0976 | 7,7439 | 7,8293 |
| 20.10.2025 | 7,8537 | 8,2927 | 7,561 | 8,0244 |
| 21.10.2025 | 8,0244 | 8,1098 | 7,878 | 7,8841 |
| 22.10.2025 | 7,8537 | 8,4634 | 7,7927 | 7,9512 |
| 23.10.2025 | 7,9451 | 8,7439 | 7,8598 | 8,7439 |
| 26.10.2025 | 8,9573 | 9,4634 | 7,8902 | 7,8902 |
| 27.10.2025 | 7,8902 | 8,0732 | 7,7622 | 7,8293 |
| 29.10.2025 | 7,8902 | 8,5366 | 7,8659 | 8,2866 |
| 30.10.2025 | 8,2683 | 8,5 | 7,6098 | 7,6585 |
| 02.11.2025 | 7,561 | 7,8598 | 7,4756 | 7,6037 |
| 03.11.2025 | 7,628 | 7,6951 | 7,5854 | 7,622 |
| 04.11.2025 | 7,8537 | 7,9146 | 7,622 | 7,6829 |
| 05.11.2025 | 7,7988 | 8,0244 | 7,6707 | 7,8171 |
| 06.11.2025 | 7,8171 | 7,8841 | 7,5244 | 7,5732 |
| 09.11.2025 | 7,622 | 8,3293 | 7,622 | 8,1951 |
| 10.11.2025 | 8,1768 | 8,2378 | 7,4878 | 7,6098 |
| 11.11.2025 | 7,6098 | 8,3049 | 6,8841 | 7 |
| 12.11.2025 | 7,122 | 7,1585 | 6,3049 | 6,3049 |
| 13.11.2025 | 6 | 6,2195 | 5,7098 | 6 |
| 16.11.2025 | 6,0976 | 6,2256 | 5,9707 | 5,9902 |
| 17.11.2025 | 5,9756 | 5,9756 | 5,6902 | 5,7341 |
| 18.11.2025 | 5,7341 | 5,9366 | 5,661 | 5,7073 |
| 19.11.2025 | 5,7195 | 5,8 | 5,6732 | 5,7195 |
| 20.11.2025 | 5,8293 | 6,0805 | 5,7317 | 5,7634 |
| 23.11.2025 | 5,7683 | 5,9878 | 5,6585 | 5,6585 |
| 24.11.2025 | 5,6585 | 5,6829 | 5,2732 | 5,3293 |
| 25.11.2025 | 5,3293 | 5,5146 | 5,0634 | 5,2805 |
| 26.11.2025 | 5,2805 | 5,4024 | 5,2293 | 5,2463 |
| 27.11.2025 | 5,2195 | 5,2195 | 5,0488 | 5,0537 |
| 30.11.2025 | 5,0537 | 5,2 | 4,9659 | 5,1 |
| 01.12.2025 | 5,1268 | 5,5122 | 5,0976 | 5,3854 |
| 02.12.2025 | 5,4171 | 5,922 | 5,3878 | 5,922 |
| 03.12.2025 | 6,1707 | 6,3293 | 5,8634 | 5,8634 |
| 04.12.2025 | 5,7854 | 6,4451 | 5,7317 | 6,4451 |
| 07.12.2025 | 6,6098 | 7,0854 | 5,8171 | 5,8171 |
| 08.12.2025 | 5,8171 | 6,2683 | 5,8171 | 6,0976 |
| 09.12.2025 | 6,0976 | 6,372 | 5,9732 | 6,1159 |
| 10.12.2025 | 6,1159 | 6,1463 | 5,9098 | 5,9341 |
| 11.12.2025 | 5,9634 | 5,9902 | 5,7537 | 5,8927 |
| 14.12.2025 | 5,8951 | 5,9585 | 5,4683 | 5,6707 |
| 15.12.2025 | 5,6927 | 5,7268 | 5,5268 | 5,5659 |
| 16.12.2025 | 5,5707 | 5,878 | 5,5195 | 5,678 |
| 17.12.2025 | 5,722 | 5,7244 | 5,5659 | 5,5707 |
| 18.12.2025 | 5,6049 | 5,9463 | 5,5537 | 5,6805 |
| 21.12.2025 | 5,7366 | 5,739 | 5,4146 | 5,4512 |
| 22.12.2025 | 5,4488 | 5,4585 | 5,2707 | 5,3171 |
| 23.12.2025 | 5,3171 | 5,6707 | 5,2439 | 5,439 |
| 24.12.2025 | 5,439 | 5,4537 | 5,3293 | 5,3537 |
| 25.12.2025 | 5,3537 | 5,5146 | 5,2951 | 5,3976 |
| 28.12.2025 | 5,4024 | 5,5805 | 5,3415 | 5,3415 |
| 29.12.2025 | 5,3415 | 5,3854 | 5,2122 | 5,2902 |
| 30.12.2025 | 5,2878 | 5,3902 | 5,2512 | 5,2902 |