FORTE
FORTE BİLGİ İLETİŞİM TEKNOLOJİLERİ VE SAVUNMA SANAYİ A.Ş.
18:10:00
92.95 ₺
+1.250 (%+1.36)
Önceki Kapanış: 91.7·
Volatilite: 2.510
Düşük₺90.7
Yüksek₺93
Piyasa Verileri
Spot Piyasa
A:92.9
S:92.95
Önceki haftaya göre (WoW)
+2.65%
Önceki aya göre (MoM)
+0.38%
Yılbaşından bugüne (YTD)
+15.04%
Önceki yıla göre (YoY)
+33.74%
FORTE: FORTE BİLGİ İLETİŞİM TEKNOLOJİLERİ VE SAVUNMA SANAYİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 74,1958
KAPANIŞ 74,227
En Düşük
DÜŞÜK 13,1966
En Yüksek
YÜKSEK 126,8187
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 13.06.2023 | 13,1966 | 13,1966 | 13,1966 | 13,1966 |
| 14.06.2023 | 14,5133 | 14,5133 | 14,5133 | 14,5133 |
| 15.06.2023 | 15,9587 | 15,9587 | 15,9587 | 15,9587 |
| 18.06.2023 | 17,5526 | 17,5526 | 17,5526 | 17,5526 |
| 19.06.2023 | 19,305 | 19,305 | 18,8198 | 19,305 |
| 20.06.2023 | 19,1069 | 21,2256 | 18,6912 | 21,2256 |
| 21.06.2023 | 22,275 | 23,3442 | 21,9978 | 23,3442 |
| 22.06.2023 | 24,3342 | 25,6607 | 23,4233 | 25,6607 |
| 25.06.2023 | 25,3835 | 28,215 | 24,1362 | 27,1259 |
| 26.06.2023 | 27,1259 | 28,6506 | 27,1259 | 27,9179 |
| 02.07.2023 | 27,9971 | 30,7098 | 27,9774 | 30,7098 |
| 03.07.2023 | 31,977 | 33,7787 | 31,68 | 33,7787 |
| 04.07.2023 | 37,1447 | 37,1447 | 37,1447 | 37,1447 |
| 05.07.2023 | 39,1049 | 40,8473 | 38,115 | 40,8473 |
| 06.07.2023 | 43,5599 | 44,9261 | 40,8869 | 44,9261 |
| 09.07.2023 | 45,4409 | 49,4009 | 45,0845 | 49,4009 |
| 10.07.2023 | 54,3014 | 54,3014 | 51,6284 | 54,3014 |
| 11.07.2023 | 58,2119 | 59,6969 | 57,7169 | 59,6969 |
| 12.07.2023 | 65,6369 | 65,6369 | 65,6369 | 65,6369 |
| 13.07.2023 | 71,9729 | 72,1709 | 67,3199 | 72,1709 |
| 16.07.2023 | 75,9823 | 79,3483 | 75,2398 | 79,3483 |
| 17.07.2023 | 87,2683 | 87,2683 | 87,2683 | 87,2683 |
| 18.07.2023 | 95,4358 | 95,9803 | 78,5563 | 78,5563 |
| 19.07.2023 | 70,7353 | 70,7353 | 70,7353 | 70,7353 |
| 20.07.2023 | 63,7063 | 63,7063 | 63,7063 | 63,7063 |
| 23.07.2023 | 57,3704 | 70,0424 | 57,3704 | 70,0424 |
| 24.07.2023 | 70,0424 | 77,0218 | 63,2114 | 77,0218 |
| 25.07.2023 | 77,0218 | 82,8628 | 73,2598 | 76,8238 |
| 26.07.2023 | 76,8238 | 78,2099 | 69,4979 | 73,0124 |
| 27.07.2023 | 70,0919 | 72,3193 | 67,0723 | 69,4979 |
| 30.07.2023 | 69,4979 | 69,4979 | 64,3499 | 65,8349 |
| 31.07.2023 | 65,5874 | 72,4183 | 61,3304 | 72,4183 |
| 01.08.2023 | 72,2204 | 75,6359 | 68,6564 | 71,0819 |
| 02.08.2023 | 69,2999 | 72,9629 | 67,8149 | 68,9533 |
| 03.08.2023 | 67,8149 | 70,4384 | 65,8349 | 68,8543 |
| 06.08.2023 | 68,8543 | 74,2498 | 66,4289 | 72,6163 |
| 07.08.2023 | 72,6163 | 74,2498 | 69,5969 | 71,8244 |
| 08.08.2023 | 71,8244 | 79,0019 | 70,1909 | 79,0019 |
| 09.08.2023 | 81,0314 | 86,8723 | 81,0314 | 86,8723 |
| 10.08.2023 | 89,0998 | 95,5348 | 89,0998 | 95,5348 |
| 13.08.2023 | 105,0388 | 105,0388 | 102,4648 | 105,0388 |
| 14.08.2023 | 115,5328 | 115,5328 | 115,5328 | 115,5328 |
| 15.08.2023 | 115,5328 | 115,5328 | 104,0488 | 104,0488 |
| 16.08.2023 | 93,6538 | 114,4437 | 93,6538 | 114,4437 |
| 17.08.2023 | 103,0588 | 123,7498 | 103,0588 | 121,3738 |
| 20.08.2023 | 118,7008 | 126,8187 | 114,3448 | 115,9288 |
| 21.08.2023 | 116,8198 | 120,7797 | 110,9787 | 112,1668 |
| 22.08.2023 | 112,2658 | 114,0478 | 101,4748 | 101,4748 |
| 23.08.2023 | 101,3758 | 111,5728 | 97,6138 | 105,9298 |
| 24.08.2023 | 103,9498 | 105,7318 | 95,3368 | 99,1978 |
| 27.08.2023 | 99,5938 | 106,2268 | 96,3268 | 101,3758 |
| 28.08.2023 | 101,4748 | 103,7518 | 97,4653 | 98,0593 |
| 30.08.2023 | 98,5048 | 107,8108 | 98,5048 | 107,8108 |
| 31.08.2023 | 109,5928 | 115,8298 | 104,6428 | 106,1278 |
| 03.09.2023 | 106,1278 | 111,3748 | 100,8808 | 103,4548 |
| 04.09.2023 | 103,3558 | 111,3748 | 99,4948 | 103,3558 |
| 05.09.2023 | 103,9498 | 107,4147 | 99,9898 | 102,7618 |
| 06.09.2023 | 107,9098 | 112,9588 | 103,3558 | 112,9588 |
| 07.09.2023 | 115,8298 | 122,5617 | 107,3158 | 109,7908 |
| 10.09.2023 | 110,3848 | 110,7808 | 101,4748 | 103,3558 |
| 11.09.2023 | 103,7518 | 107,7118 | 99,5938 | 101,9698 |
| 12.09.2023 | 101,1778 | 103,3558 | 96,7724 | 97,7623 |
| 13.09.2023 | 97,7623 | 98,6038 | 88,1098 | 94,0498 |
| 14.09.2023 | 94,3963 | 101,9698 | 91,0798 | 97,6138 |
| 17.09.2023 | 97,6138 | 97,6138 | 88,6048 | 88,9019 |
| 18.09.2023 | 88,6048 | 93,9508 | 86,1794 | 91,1788 |
| 19.09.2023 | 91,2283 | 93,4063 | 87,2188 | 88,6048 |
| 20.09.2023 | 88,3573 | 93,0598 | 86,1299 | 90,9808 |
| 21.09.2023 | 92,1688 | 95,5348 | 89,3968 | 91,8718 |
| 24.09.2023 | 91,8718 | 97,2673 | 90,3868 | 94,6933 |
| 25.09.2023 | 95,6833 | 96,6238 | 90,9313 | 90,9313 |
| 26.09.2023 | 90,9808 | 91,7233 | 88,8524 | 89,0998 |
| 27.09.2023 | 89,0998 | 89,0998 | 86,1794 | 86,7733 |
| 28.09.2023 | 86,8228 | 90,0898 | 84,7933 | 86,4268 |
| 01.10.2023 | 86,4268 | 90,7333 | 85,1894 | 86,7238 |
| 02.10.2023 | 86,7238 | 87,9119 | 85,1398 | 86,5258 |
| 03.10.2023 | 86,6248 | 89,0008 | 85,1398 | 85,6348 |
| 04.10.2023 | 85,6843 | 87,0704 | 82,7639 | 85,9318 |
| 05.10.2023 | 85,0408 | 85,5853 | 83,5559 | 84,1498 |
| 08.10.2023 | 81,9718 | 92,5648 | 80,2888 | 92,5648 |
| 09.10.2023 | 94,2973 | 96,4258 | 90,3373 | 90,5849 |
| 10.10.2023 | 90,9808 | 92,9608 | 84,4469 | 85,4369 |
| 11.10.2023 | 85,6843 | 90,4363 | 81,7739 | 83,6549 |
| 12.10.2023 | 83,6549 | 87,6148 | 80,9324 | 81,5263 |
| 15.10.2023 | 81,6749 | 83,7538 | 76,2298 | 77,5169 |
| 16.10.2023 | 77,4179 | 79,6453 | 75,4379 | 77,8633 |
| 17.10.2023 | 76,6754 | 81,5758 | 73,9529 | 73,9529 |
| 18.10.2023 | 73,9529 | 76,2298 | 71,6263 | 71,6263 |
| 19.10.2023 | 70,7848 | 73,2598 | 68,6069 | 69,7453 |
| 22.10.2023 | 70,0424 | 72,7649 | 68,3099 | 71,3789 |
| 23.10.2023 | 72,4678 | 75,3388 | 70,5374 | 73,1609 |
| 24.10.2023 | 74,1508 | 74,7449 | 65,8844 | 65,8844 |
| 25.10.2023 | 65,6864 | 70,8838 | 63,5578 | 69,4979 |
| 26.10.2023 | 70,5868 | 70,5868 | 66,8249 | 69,2504 |
| 29.10.2023 | 69,2504 | 71,8739 | 67,4189 | 68,3099 |
| 30.10.2023 | 68,3099 | 75,1408 | 66,4289 | 67,0229 |
| 31.10.2023 | 67,0723 | 67,9139 | 63,3104 | 64,9439 |
| 01.11.2023 | 65,3398 | 69,8443 | 65,0429 | 67,8149 |
| 02.11.2023 | 69,7948 | 72,8144 | 66,3298 | 70,2404 |
| 05.11.2023 | 71,3789 | 77,2199 | 71,0819 | 77,2199 |
| 06.11.2023 | 80,1899 | 84,1498 | 74,7449 | 75,9823 |
| 07.11.2023 | 75,6359 | 82,8628 | 75,5864 | 81,2788 |
| 08.11.2023 | 80,6848 | 80,6848 | 76,7248 | 77,9128 |
| 09.11.2023 | 77,9623 | 80,6353 | 76,0813 | 76,4279 |
| 12.11.2023 | 76,5764 | 77,6653 | 71,6263 | 72,2204 |
| 13.11.2023 | 72,2204 | 73,0124 | 69,5474 | 71,1809 |
| 14.11.2023 | 71,1809 | 74,6954 | 69,7948 | 71,1809 |
| 15.11.2023 | 72,0719 | 74,7449 | 70,4879 | 71,6263 |
| 16.11.2023 | 71,6263 | 71,8739 | 70,7848 | 71,4284 |
| 19.11.2023 | 71,4284 | 74,2498 | 71,4284 | 73,1114 |
| 20.11.2023 | 73,7054 | 74,1013 | 71,2799 | 71,9234 |
| 21.11.2023 | 71,9729 | 77,3189 | 70,7353 | 75,3388 |
| 22.11.2023 | 74,4974 | 76,0318 | 72,5668 | 72,7154 |
| 23.11.2023 | 72,7154 | 73,3588 | 69,3494 | 71,2799 |
| 26.11.2023 | 70,7848 | 73,1609 | 70,5868 | 71,7748 |
| 27.11.2023 | 72,1709 | 75,7349 | 70,9829 | 73,1609 |
| 28.11.2023 | 73,1609 | 73,2598 | 68,8543 | 69,8443 |
| 29.11.2023 | 69,7453 | 70,2899 | 68,1613 | 68,7554 |
| 30.11.2023 | 68,8048 | 69,9928 | 67,4189 | 68,3099 |
| 03.12.2023 | 68,3099 | 69,8443 | 66,0329 | 67,1713 |
| 04.12.2023 | 67,1713 | 68,8543 | 66,5279 | 68,0128 |
| 05.12.2023 | 68,1118 | 68,8543 | 64,7459 | 65,3893 |
| 06.12.2023 | 65,3893 | 67,0229 | 62,4194 | 66,7754 |
| 07.12.2023 | 66,7754 | 69,6958 | 65,9339 | 69,2999 |
| 10.12.2023 | 69,7948 | 70,2899 | 65,3398 | 65,3398 |
| 11.12.2023 | 65,4388 | 67,9139 | 65,3398 | 66,6764 |
| 12.12.2023 | 67,1068 | 67,1068 | 60,8202 | 60,8202 |
| 13.12.2023 | 61,1694 | 62,8658 | 59,7225 | 61,7682 |
| 14.12.2023 | 62,766 | 67,9051 | 62,0675 | 64,9614 |
| 17.12.2023 | 64,8616 | 64,8616 | 60,8202 | 61,3191 |
| 18.12.2023 | 60,9699 | 64,213 | 60,1716 | 61,4189 |
| 19.12.2023 | 61,5187 | 66,8573 | 61,1196 | 62,9656 |
| 20.12.2023 | 62,8159 | 69,2522 | 61,5187 | 69,2522 |
| 21.12.2023 | 72,2458 | 76,1375 | 70,1503 | 76,1375 |
| 24.12.2023 | 75,6386 | 75,6386 | 68,5537 | 68,5537 |
| 25.12.2023 | 61,7183 | 65,61 | 61,7183 | 61,7183 |
| 26.12.2023 | 60,8701 | 64,1631 | 59,8722 | 60,6705 |
| 27.12.2023 | 61,6684 | 62,9157 | 60,7703 | 61,3191 |
| 28.12.2023 | 61,4688 | 66,6577 | 60,5707 | 65,9093 |