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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 61,3555
KAPANIŞ 61,0187
En Düşük
DÜŞÜK 41,5713
En Yüksek
YÜKSEK 105,0757
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 65,9592 | 71,1481 | 64,9614 | 68,6535 |
| 02.01.2024 | 68,7034 | 69,8509 | 64,1631 | 64,4624 |
| 03.01.2024 | 64,4624 | 65,6599 | 63,3149 | 65,0112 |
| 04.01.2024 | 65,61 | 68,0049 | 62,3669 | 66,8074 |
| 07.01.2024 | 67,8552 | 71,5473 | 67,3562 | 68,0548 |
| 08.01.2024 | 68,0548 | 69,7511 | 66,3085 | 68,1545 |
| 09.01.2024 | 68,1545 | 71,2479 | 66,7575 | 68,9528 |
| 10.01.2024 | 69,1025 | 74,491 | 69,1025 | 72,5452 |
| 11.01.2024 | 72,2458 | 73,3435 | 69,2522 | 70,3499 |
| 14.01.2024 | 70,4995 | 73,3934 | 70,4995 | 71,4475 |
| 15.01.2024 | 71,4475 | 72,645 | 68,6535 | 69,4518 |
| 16.01.2024 | 69,2023 | 71,697 | 68,1545 | 69,5017 |
| 17.01.2024 | 70,8488 | 70,8488 | 68,1545 | 68,1545 |
| 18.01.2024 | 68,2543 | 74,9401 | 67,1068 | 74,2914 |
| 21.01.2024 | 76,9857 | 80,8774 | 74,7405 | 76,9857 |
| 22.01.2024 | 77,1853 | 79,4305 | 74,2415 | 74,7904 |
| 23.01.2024 | 75,7882 | 82,2245 | 73,9422 | 82,2245 |
| 24.01.2024 | 85,8168 | 87,3136 | 81,526 | 83,3222 |
| 25.01.2024 | 83,3222 | 87,7627 | 81,7256 | 83,8211 |
| 28.01.2024 | 84,1205 | 89,6586 | 84,1205 | 85,0185 |
| 29.01.2024 | 86,8147 | 87,0143 | 80,9273 | 83,871 |
| 30.01.2024 | 84,4697 | 87,0143 | 82,2744 | 82,7733 |
| 31.01.2024 | 83,0727 | 84,5695 | 82,8232 | 82,8232 |
| 01.02.2024 | 83,7213 | 84,6194 | 81,2266 | 81,2266 |
| 04.02.2024 | 80,4283 | 84,819 | 79,8795 | 83,8211 |
| 05.02.2024 | 84,819 | 91,7043 | 81,975 | 89,4092 |
| 06.02.2024 | 92,303 | 93,0015 | 87,2139 | 87,2139 |
| 07.02.2024 | 87,2139 | 91,2053 | 84,9188 | 88,8105 |
| 08.02.2024 | 88,9601 | 91,0058 | 87,3635 | 90,1077 |
| 11.02.2024 | 94,2987 | 94,7977 | 91,0058 | 91,0557 |
| 12.02.2024 | 91,9537 | 92,2531 | 87,3136 | 87,3136 |
| 13.02.2024 | 87,3136 | 94,199 | 84,1704 | 93,4007 |
| 14.02.2024 | 94,9972 | 99,0885 | 93,6002 | 98,1904 |
| 15.02.2024 | 98,7892 | 105,0757 | 93,8996 | 94,5482 |
| 18.02.2024 | 94,5482 | 96,7934 | 90,3073 | 90,3073 |
| 19.02.2024 | 90,7064 | 92,7021 | 89,01 | 91,9537 |
| 20.02.2024 | 92,2531 | 92,7021 | 89,509 | 89,8083 |
| 21.02.2024 | 90,3572 | 97,6915 | 90,1576 | 95,9452 |
| 22.02.2024 | 95,9452 | 98,4898 | 91,6544 | 92,6523 |
| 25.02.2024 | 93,8996 | 96,3943 | 91,6544 | 92,8019 |
| 26.02.2024 | 93,3009 | 95,7955 | 90,1576 | 91,9038 |
| 27.02.2024 | 91,8041 | 97,6915 | 89,1098 | 90,1077 |
| 28.02.2024 | 90,8062 | 93,3009 | 89,7085 | 90,7563 |
| 29.02.2024 | 91,2053 | 91,4548 | 86,665 | 86,665 |
| 03.03.2024 | 86,7149 | 87,4633 | 82,3742 | 82,3742 |
| 04.03.2024 | 82,3243 | 84,8689 | 79,9294 | 80,2787 |
| 05.03.2024 | 80,7776 | 80,9273 | 75,8381 | 77,9836 |
| 06.03.2024 | 77,9836 | 82,2245 | 77,9836 | 81,1767 |
| 07.03.2024 | 82,5239 | 83,6714 | 79,181 | 79,8296 |
| 10.03.2024 | 82,8232 | 82,8232 | 77,3349 | 77,3349 |
| 11.03.2024 | 77,3349 | 83,5217 | 75,5887 | 80,8275 |
| 12.03.2024 | 81,0271 | 81,6258 | 77,6343 | 78,8816 |
| 13.03.2024 | 78,9814 | 79,8296 | 77,4846 | 77,6842 |
| 14.03.2024 | 77,8339 | 78,4326 | 75,9878 | 76,7861 |
| 17.03.2024 | 76,836 | 77,3848 | 71,9963 | 72,0961 |
| 18.03.2024 | 71,0484 | 73,7925 | 71,0484 | 72,3456 |
| 19.03.2024 | 72,5951 | 74,0919 | 72,3955 | 72,7447 |
| 20.03.2024 | 72,8445 | 79,9793 | 72,8445 | 79,9793 |
| 21.03.2024 | 83,3721 | 84,7192 | 74,0919 | 74,3912 |
| 24.03.2024 | 73,9422 | 74,1418 | 70,9486 | 70,9486 |
| 25.03.2024 | 71,0484 | 71,4974 | 68,2044 | 68,853 |
| 26.03.2024 | 68,9029 | 70,3 | 67,8552 | 67,8552 |
| 27.03.2024 | 67,955 | 69,0027 | 67,0569 | 67,8552 |
| 28.03.2024 | 68,4539 | 73,4433 | 68,2543 | 70,9985 |
| 31.03.2024 | 71,1481 | 72,6948 | 68,3541 | 69,5017 |
| 01.04.2024 | 69,7511 | 71,0484 | 67,1567 | 68,1046 |
| 02.04.2024 | 68,0548 | 73,543 | 66,7575 | 69,7012 |
| 03.04.2024 | 69,6014 | 70,8488 | 66,3584 | 66,6078 |
| 04.04.2024 | 67,6556 | 69,2522 | 66,8573 | 68,9528 |
| 07.04.2024 | 69,0526 | 73,1938 | 69,0526 | 72,3955 |
| 08.04.2024 | 73,3435 | 73,7925 | 70,6492 | 72,1959 |
| 14.04.2024 | 72,1959 | 77,5345 | 71,9963 | 74,3912 |
| 15.04.2024 | 74,3912 | 74,5409 | 70,2501 | 71,2978 |
| 16.04.2024 | 71,3477 | 72,8445 | 69,4518 | 69,801 |
| 17.04.2024 | 69,9008 | 74,5409 | 68,6535 | 70,0505 |
| 18.04.2024 | 71,0484 | 72,146 | 69,9008 | 70,8488 |
| 21.04.2024 | 71,3477 | 73,7925 | 71,3477 | 71,6471 |
| 23.04.2024 | 72,2957 | 72,6948 | 70,0505 | 70,5993 |
| 24.04.2024 | 71,0484 | 72,9443 | 70,3499 | 71,0983 |
| 25.04.2024 | 71,3477 | 74,3912 | 67,8053 | 71,4974 |
| 28.04.2024 | 71,8966 | 73,0441 | 70,0006 | 70,3997 |
| 29.04.2024 | 70,6492 | 70,9486 | 69,0027 | 69,352 |
| 01.05.2024 | 69,8509 | 71,0983 | 69,6014 | 70,3997 |
| 02.05.2024 | 70,5993 | 72,3456 | 70,0505 | 72,2957 |
| 05.05.2024 | 73,543 | 73,8424 | 71,5972 | 71,697 |
| 06.05.2024 | 72,2458 | 72,8445 | 69,352 | 70,1004 |
| 07.05.2024 | 70,6991 | 72,8445 | 69,8509 | 69,9507 |
| 08.05.2024 | 70,4496 | 73,543 | 70,0505 | 73,1938 |
| 09.05.2024 | 73,1938 | 73,7426 | 71,0484 | 72,2957 |
| 12.05.2024 | 72,5452 | 72,8445 | 68,5537 | 68,6535 |
| 13.05.2024 | 68,6535 | 70,749 | 67,6057 | 68,1545 |
| 14.05.2024 | 68,2044 | 68,9528 | 67,5059 | 67,8552 |
| 15.05.2024 | 68,2044 | 69,1025 | 67,6057 | 68,853 |
| 16.05.2024 | 68,853 | 71,0484 | 68,6036 | 69,4518 |
| 19.05.2024 | 65,8594 | 66,6577 | 63,8637 | 64,8616 |
| 20.05.2024 | 65,111 | 65,4603 | 61,9178 | 61,9178 |
| 21.05.2024 | 62,1673 | 63,9635 | 62,1174 | 63,1153 |
| 22.05.2024 | 63,4645 | 69,4019 | 62,317 | 63,8637 |
| 23.05.2024 | 63,8637 | 63,8637 | 61,5187 | 61,8181 |
| 26.05.2024 | 62,1673 | 62,1673 | 59,8223 | 59,8223 |
| 27.05.2024 | 59,8722 | 60,5208 | 57,9763 | 58,3255 |
| 28.05.2024 | 58,575 | 59,4232 | 56,4296 | 56,4296 |
| 29.05.2024 | 56,4296 | 57,5272 | 54,2342 | 57,0283 |
| 30.05.2024 | 57,0283 | 58,6249 | 56,679 | 57,2778 |
| 02.06.2024 | 58,3754 | 58,3754 | 55,7809 | 56,4795 |
| 03.06.2024 | 56,5293 | 57,6769 | 56,3298 | 56,4296 |
| 04.06.2024 | 56,5792 | 56,9784 | 54,7332 | 55,4317 |
| 05.06.2024 | 55,5315 | 58,3754 | 55,4816 | 57,2778 |
| 06.06.2024 | 57,4274 | 57,9763 | 55,282 | 56,0304 |
| 09.06.2024 | 56,23 | 56,3298 | 54,2342 | 54,7831 |
| 10.06.2024 | 55,3818 | 55,3818 | 54,0846 | 54,0846 |
| 11.06.2024 | 54,0846 | 54,4338 | 53,0368 | 54,3839 |
| 12.06.2024 | 52,937 | 55,0325 | 52,937 | 54,5835 |
| 13.06.2024 | 54,5835 | 56,4296 | 54,0846 | 55,7311 |
| 19.06.2024 | 55,8308 | 57,2279 | 55,7809 | 56,679 |
| 20.06.2024 | 56,8786 | 58,1259 | 56,4296 | 57,5771 |
| 23.06.2024 | 57,5771 | 57,5771 | 55,4317 | 55,6812 |
| 24.06.2024 | 58,6748 | 60,5707 | 53,6355 | 53,9349 |
| 25.06.2024 | 54,7332 | 55,3818 | 51,8893 | 51,9391 |
| 26.06.2024 | 52,1886 | 52,7873 | 51,7396 | 52,3383 |
| 27.06.2024 | 52,4381 | 53,3362 | 51,3903 | 51,3903 |
| 30.06.2024 | 51,4402 | 52,0888 | 48,8757 | 49,4145 |
| 01.07.2024 | 49,654 | 51,4901 | 48,0774 | 51,2406 |
| 02.07.2024 | 51,4901 | 52,1387 | 50,2927 | 50,6918 |
| 03.07.2024 | 50,7916 | 51,3903 | 50,3426 | 50,8914 |
| 04.07.2024 | 50,8415 | 51,1907 | 49,8935 | 50,4922 |
| 07.07.2024 | 50,4922 | 52,8871 | 50,0432 | 52,0389 |
| 08.07.2024 | 51,8893 | 55,3818 | 51,4901 | 53,1865 |
| 09.07.2024 | 53,5856 | 54,0347 | 50,9413 | 51,2406 |
| 10.07.2024 | 51,3404 | 52,9869 | 51,3404 | 52,7374 |
| 11.07.2024 | 53,0867 | 53,8351 | 51,6897 | 53,1865 |
| 15.07.2024 | 53,2364 | 54,3839 | 52,5878 | 53,4858 |
| 16.07.2024 | 53,5856 | 55,8807 | 52,8871 | 53,9848 |
| 17.07.2024 | 54,2342 | 56,23 | 53,8351 | 54,9827 |
| 18.07.2024 | 55,0824 | 57,0782 | 53,9848 | 55,2321 |
| 21.07.2024 | 55,3319 | 56,1302 | 54,4338 | 54,8829 |
| 22.07.2024 | 54,9827 | 57,178 | 54,0347 | 56,1801 |
| 23.07.2024 | 56,1801 | 58,7746 | 55,9805 | 56,679 |
| 24.07.2024 | 57,4274 | 58,2756 | 55,4816 | 55,9805 |
| 25.07.2024 | 55,9805 | 57,8765 | 54,9328 | 56,679 |
| 28.07.2024 | 57,9763 | 62,317 | 57,0283 | 62,317 |
| 29.07.2024 | 64,3626 | 68,5038 | 62,766 | 63,1153 |
| 30.07.2024 | 63,8637 | 67,2565 | 63,8637 | 64,8616 |
| 31.07.2024 | 65,0611 | 66,2586 | 62,4667 | 62,8159 |
| 01.08.2024 | 61,868 | 64,7618 | 59,7225 | 60,6206 |
| 04.08.2024 | 56,4795 | 59,523 | 54,9328 | 54,9328 |
| 05.08.2024 | 56,1302 | 59,1238 | 55,9306 | 56,9784 |
| 06.08.2024 | 57,0782 | 58,575 | 55,6313 | 56,9784 |
| 07.08.2024 | 56,9784 | 57,8765 | 56,6291 | 57,3276 |
| 08.08.2024 | 58,0262 | 58,2756 | 55,0824 | 55,0824 |
| 11.08.2024 | 55,0824 | 56,3797 | 52,0888 | 52,0888 |
| 12.08.2024 | 51,8893 | 53,2863 | 50,3924 | 51,8893 |
| 13.08.2024 | 52,8871 | 57,0782 | 51,9391 | 55,8807 |
| 14.08.2024 | 55,8807 | 60,5707 | 53,2863 | 58,076 |
| 15.08.2024 | 58,076 | 58,8743 | 55,282 | 55,4317 |
| 18.08.2024 | 55,3818 | 59,8722 | 54,4338 | 56,4296 |
| 19.08.2024 | 56,2799 | 56,4296 | 54,2841 | 54,334 |
| 20.08.2024 | 54,334 | 55,3319 | 53,2364 | 53,5856 |
| 21.08.2024 | 53,5856 | 55,2321 | 52,5379 | 52,8871 |
| 22.08.2024 | 53,3861 | 53,3861 | 51,3404 | 52,0389 |
| 25.08.2024 | 52,0389 | 52,8372 | 50,4922 | 50,8415 |
| 26.08.2024 | 50,8415 | 51,2406 | 50,2428 | 50,9413 |
| 27.08.2024 | 51,0411 | 52,3882 | 50,3924 | 50,7417 |
| 28.08.2024 | 50,8914 | 51,1907 | 50,2927 | 50,8914 |
| 01.09.2024 | 51,091 | 52,2385 | 51,091 | 52,2385 |
| 02.09.2024 | 52,2884 | 54,2342 | 52,2884 | 52,488 |
| 03.09.2024 | 51,2406 | 52,1886 | 50,8415 | 51,3903 |
| 04.09.2024 | 51,989 | 52,1387 | 51,2406 | 51,2406 |
| 05.09.2024 | 51,3404 | 51,6398 | 50,6419 | 50,7916 |
| 08.09.2024 | 51,091 | 51,8893 | 50,2927 | 50,3924 |
| 09.09.2024 | 50,592 | 52,2884 | 50,3426 | 50,9912 |
| 10.09.2024 | 51,0411 | 51,1907 | 48,6761 | 48,7959 |
| 11.09.2024 | 49,0353 | 49,3946 | 47,0795 | 48,2969 |
| 12.09.2024 | 48,2969 | 48,8557 | 47,1593 | 48,0774 |
| 15.09.2024 | 48,0774 | 48,6362 | 47,2392 | 47,6982 |
| 16.09.2024 | 47,798 | 48,1373 | 47,2392 | 47,5984 |
| 17.09.2024 | 47,6184 | 47,9976 | 46,7402 | 46,8001 |
| 18.09.2024 | 46,8999 | 51,4402 | 45,8022 | 51,4402 |
| 19.09.2024 | 52,8372 | 53,9848 | 48,9954 | 49,0753 |
| 22.09.2024 | 49,0753 | 49,2748 | 47,5385 | 47,778 |
| 23.09.2024 | 47,9576 | 50,2428 | 47,2591 | 48,3967 |
| 24.09.2024 | 48,3967 | 49,0753 | 47,5585 | 47,8179 |
| 25.09.2024 | 47,8179 | 48,3767 | 47,1793 | 47,2192 |
| 26.09.2024 | 47,9177 | 49,5742 | 47,339 | 47,5984 |
| 29.09.2024 | 47,5785 | 47,8978 | 46,5008 | 46,5008 |
| 30.09.2024 | 46,4808 | 47,5585 | 44,2655 | 44,7844 |
| 01.10.2024 | 44,7844 | 49,2549 | 44,0061 | 46,4608 |
| 02.10.2024 | 46,8999 | 49,0553 | 44,9042 | 45,2035 |
| 03.10.2024 | 45,2035 | 45,7025 | 44,046 | 44,4252 |
| 06.10.2024 | 44,8044 | 45,0239 | 43,6868 | 43,9662 |
| 07.10.2024 | 44,5848 | 45,4031 | 43,4074 | 43,4872 |
| 08.10.2024 | 43,567 | 43,7865 | 42,19 | 42,5492 |
| 09.10.2024 | 42,7488 | 43,108 | 41,9704 | 42,0103 |
| 10.10.2024 | 42,0103 | 44,7445 | 41,5713 | 41,7908 |
| 13.10.2024 | 41,9505 | 44,1059 | 41,6112 | 41,6112 |
| 14.10.2024 | 41,9106 | 42,7488 | 41,8906 | 42,3895 |
| 15.10.2024 | 42,3895 | 42,8086 | 42,1301 | 42,4694 |
| 16.10.2024 | 42,5292 | 43,5071 | 42,5292 | 43,0282 |
| 17.10.2024 | 43,2277 | 44,1657 | 42,6091 | 42,9483 |
| 20.10.2024 | 42,9483 | 43,3076 | 41,8108 | 41,8108 |
| 21.10.2024 | 42,0103 | 42,4095 | 41,6112 | 42,3297 |
| 22.10.2024 | 42,5292 | 46,381 | 42,3696 | 44,4451 |
| 23.10.2024 | 44,6647 | 45,0638 | 43,7466 | 44,3653 |
| 24.10.2024 | 44,4252 | 46,9997 | 44,026 | 44,7046 |
| 27.10.2024 | 44,7046 | 46,3211 | 44,7046 | 45,1037 |
| 29.10.2024 | 45,1037 | 48,257 | 44,984 | 46,7003 |
| 30.10.2024 | 46,7003 | 49,2549 | 46,3012 | 47,798 |
| 31.10.2024 | 47,8778 | 48,9954 | 46,9997 | 48,257 |
| 03.11.2024 | 48,257 | 49,0553 | 45,4231 | 45,5827 |
| 04.11.2024 | 45,6226 | 46,1016 | 44,525 | 44,8243 |
| 05.11.2024 | 44,9441 | 45,8222 | 44,9441 | 45,4031 |
| 06.11.2024 | 45,5029 | 46,3012 | 44,2057 | 44,5848 |
| 07.11.2024 | 44,8842 | 45,7623 | 44,3454 | 45,5029 |
| 10.11.2024 | 45,5628 | 48,0973 | 45,5628 | 47,8179 |
| 11.11.2024 | 45,4031 | 48,5564 | 45,4031 | 47,9976 |
| 12.11.2024 | 48,3368 | 48,6961 | 47,0995 | 47,2392 |
| 13.11.2024 | 47,2591 | 47,798 | 46,9398 | 47,1194 |
| 14.11.2024 | 47,1593 | 48,7959 | 47,1593 | 48,2171 |
| 17.11.2024 | 51,6897 | 52,1387 | 49,8336 | 49,8336 |
| 18.11.2024 | 49,8536 | 50,592 | 48,7559 | 49,3347 |
| 19.11.2024 | 49,3946 | 49,674 | 46,9398 | 47,4388 |
| 20.11.2024 | 47,4986 | 48,1173 | 45,922 | 47,6982 |
| 21.11.2024 | 47,7182 | 48,7759 | 47,2791 | 47,6383 |
| 24.11.2024 | 47,8978 | 49,674 | 47,8978 | 48,3967 |
| 25.11.2024 | 48,9755 | 51,3903 | 48,9755 | 50,1929 |
| 26.11.2024 | 50,3426 | 51,3404 | 48,8956 | 49,2349 |
| 27.11.2024 | 49,2349 | 49,2349 | 47,8978 | 48,1572 |
| 28.11.2024 | 48,4965 | 48,6362 | 47,7381 | 47,8978 |
| 01.12.2024 | 47,8978 | 48,5165 | 47,3789 | 47,5186 |
| 02.12.2024 | 47,5585 | 48,736 | 47,4587 | 47,798 |
| 03.12.2024 | 48,257 | 52,5379 | 48,257 | 52,5379 |
| 04.12.2024 | 50,9912 | 55,1323 | 50,9912 | 51,5899 |
| 05.12.2024 | 51,6398 | 53,6355 | 51,6398 | 52,8871 |
| 08.12.2024 | 55,6812 | 55,9306 | 53,436 | 54,2342 |
| 09.12.2024 | 54,2342 | 54,5835 | 52,8372 | 52,8372 |
| 10.12.2024 | 52,95 | 53,35 | 51 | 51,45 |
| 11.12.2024 | 51,45 | 51,95 | 50,6 | 51 |
| 12.12.2024 | 51,55 | 53,1 | 50,5 | 52,6 |
| 15.12.2024 | 52,6 | 53,8 | 51,9 | 51,9 |
| 16.12.2024 | 52 | 54,7 | 51,65 | 53,3 |
| 17.12.2024 | 52,95 | 54,65 | 52,3 | 52,7 |
| 18.12.2024 | 52,7 | 53,05 | 51,4 | 51,6 |
| 19.12.2024 | 51,6 | 52,25 | 50,3 | 50,55 |
| 22.12.2024 | 50,75 | 55,2 | 50,4 | 53,55 |
| 23.12.2024 | 53,65 | 53,7 | 51 | 51,5 |
| 24.12.2024 | 53 | 54,1 | 52,05 | 52,35 |
| 25.12.2024 | 52,65 | 53,6 | 52,2 | 52,95 |
| 26.12.2024 | 53,35 | 55,25 | 52,35 | 53,8 |
| 29.12.2024 | 53,9 | 54,25 | 52,75 | 52,8 |
| 30.12.2024 | 52,8 | 52,8 | 51,45 | 52,3 |