Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Fortinet, Inc. logosu
FTNT
Fortinet, Inc.
23:00:01
144.73 $
0.0000 (%0.00)
Önceki Kapanış: 144.14
Düşük₺139.79
Yüksek₺147.2
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

FTNT: Fortinet, Inc. Arşiv

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,3163
KAPANIŞ 6,3181

En Düşük

DÜŞÜK 4,63

En Yüksek

YÜKSEK 7,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20166,116,25,976,05
05.01.20166,046,065,945,97
06.01.20165,885,925,775,9
07.01.20165,785,935,675,83
08.01.20165,845,895,75,72
11.01.20165,765,795,585,67
12.01.20165,715,835,625,75
13.01.20165,95,995,585,68
14.01.20165,755,935,595,86
15.01.20165,675,75,445,66
19.01.20165,75,745,295,29
20.01.20164,815,264,735,2
21.01.20165,265,445,215,35
22.01.20165,425,575,265,55
25.01.20165,525,615,425,44
26.01.20165,35,435,135,37
27.01.20165,325,395,145,17
28.01.20165,265,295,115,27
29.01.201666,015,55,63
01.02.20165,65,725,485,68
02.02.20165,645,725,45,41
03.02.20165,435,455,215,28
04.02.20165,285,355,185,34
05.02.20165,35,314,875,02
08.02.20164,944,974,684,85
09.02.20164,745,034,734,77
10.02.20164,814,964,774,78
11.02.20164,74,814,634,77
12.02.20164,854,854,74,82
16.02.20164,925,114,885,08
17.02.20165,095,35,065,24
18.02.20165,195,235,055,12
19.02.20165,15,235,075,22
22.02.20165,245,425,25,31
23.02.20165,315,355,235,31
24.02.20165,245,485,215,46
25.02.20165,55,635,45,61
26.02.20165,75,725,575,62
29.02.20165,665,845,645,68
01.03.20165,755,975,75,92
02.03.20165,95,925,785,87
03.03.20165,985,985,75,75
04.03.20165,755,85,665,7
07.03.20165,655,745,65,68
08.03.20165,645,675,435,44
09.03.20165,475,615,425,53
10.03.20165,565,615,425,5
11.03.20165,555,735,555,7
14.03.20165,665,735,565,6
15.03.20165,595,635,485,52
16.03.20165,455,695,445,66
17.03.20165,625,835,65,8
18.03.20165,815,875,745,74
21.03.20165,915,995,835,93
22.03.20165,896,075,745,79
23.03.20165,785,785,595,69
24.03.20165,645,725,595,71
28.03.20165,745,755,65,73
29.03.20165,725,825,665,82
30.03.20165,865,965,855,88
31.03.20165,986,25,966,13
01.04.20166,056,216,046,2
04.04.20166,26,236,156,2
05.04.20166,146,246,116,13
06.04.20166,156,176,076,13
07.04.20166,16,146,036,07
08.04.20166,146,26,046,07
11.04.20166,096,165,985,99
12.04.20165,915,935,625,76
13.04.20165,835,995,85,96
14.04.20165,935,975,855,89
15.04.20165,875,965,865,93
18.04.20165,96,115,876,05
19.04.20166,086,095,916
20.04.20165,956,215,916,16
21.04.20166,166,216,126,16
22.04.20166,096,246,096,23
25.04.20166,216,326,166,26
26.04.20166,246,296,16,19
27.04.20166,66,876,486,67
28.04.20166,666,666,456,47
29.04.20166,476,536,266,5
02.05.20166,56,586,456,57
03.05.20166,496,536,396,43
04.05.20166,376,456,296,43
05.05.20166,446,476,386,41
06.05.20166,326,46,226,4
09.05.20166,386,446,316,41
10.05.20166,446,566,396,55
11.05.20166,526,616,496,5
12.05.20166,536,556,376,44
13.05.20166,446,546,426,47
16.05.20166,486,596,456,52
17.05.20166,516,626,56,55
18.05.20166,56,636,56,56
19.05.20166,576,716,576,66
20.05.20166,716,756,646,74
23.05.20166,756,836,676,73
24.05.20166,776,866,746,83
25.05.20166,846,926,836,87
26.05.20166,856,936,816,91
27.05.20166,796,816,676,79
31.05.20166,816,876,776,84
01.06.20166,86,926,766,9
02.06.20166,96,976,896,93
03.06.20166,936,986,866,92
06.06.20166,966,976,836,92
07.06.20166,926,956,886,89
08.06.20166,96,996,876,96
09.06.20166,936,996,886,89
10.06.20166,856,856,76,74
13.06.20166,686,876,676,79
14.06.20166,786,86,686,75
15.06.20166,766,866,746,81
16.06.20166,746,786,576,67
17.06.20166,696,696,586,67
20.06.20166,756,86,76,71
21.06.20166,736,86,76,75
22.06.20166,746,776,666,67
23.06.20166,726,876,726,86
24.06.20166,556,66,366,38
27.06.20166,36,35,985,99
28.06.20166,096,115,986,03
29.06.20166,036,2466,22
30.06.20166,256,336,166,32
01.07.20166,36,386,286,34
05.07.20166,36,346,276,31
06.07.20166,266,386,186,34
07.07.20166,366,456,316,42
08.07.20166,496,696,496,69
11.07.20166,756,796,76,72
12.07.20166,76,846,616,77
13.07.20166,86,896,766,76
14.07.20166,856,896,786,8
15.07.20166,86,886,86,82
18.07.20166,836,886,796,83
19.07.20166,816,886,786,78
20.07.20166,87,016,786,98
21.07.20166,957,046,916,94
22.07.20166,997,176,97,15
25.07.20167,157,327,077,31
26.07.20167,297,377,247,3
27.07.20167,327,427,287,33
28.07.20167,357,467,267,43
29.07.20166,756,946,596,94
01.08.20166,967,046,926,97
02.08.20166,976,976,746,8
03.08.20166,796,856,746,83
04.08.20166,856,96,756,76
05.08.20166,746,766,676,69
08.08.20166,76,766,676,67
09.08.20166,666,696,616,64
10.08.20166,636,666,586,58
11.08.20166,66,646,566,57
12.08.20166,576,576,496,53
15.08.20166,546,626,516,58
16.08.20166,547,036,546,97
17.08.20166,9576,866,89
18.08.20166,97,076,887,01
19.08.20167,017,026,946,98
22.08.20166,9576,96,99
23.08.20167,057,167,027,15
24.08.20167,117,187,067,08
25.08.20167,077,137,077,12
26.08.20167,127,177,067,14
29.08.20167,147,227,127,13
30.08.20167,287,337,227,27
31.08.20167,187,257,127,23
01.09.20167,227,397,177,33
02.09.20167,367,417,327,37
06.09.20167,367,447,347,36
07.09.20167,367,467,357,4
08.09.20167,47,47,257,28
09.09.20167,257,297,157,15
12.09.20167,117,217,067,18
13.09.20167,167,187,057,09
14.09.20167,117,177,047,06
15.09.20167,037,187,017,13
16.09.20167,147,167,077,1
19.09.20167,187,217,127,15
20.09.20167,167,197,087,08
21.09.20167,097,27,087,19
22.09.20167,267,377,227,28
23.09.20167,427,467,257,27
26.09.20167,227,297,217,23
27.09.20167,237,277,197,22
28.09.20167,257,277,197,26
29.09.20167,237,277,167,19
30.09.20167,227,417,227,39
03.10.20167,387,57,377,39
04.10.20167,397,497,337,36
05.10.20167,367,467,327,32
06.10.20167,357,357,137,14
07.10.20167,157,1677
10.10.20167,067,086,977
11.10.20166,987,016,786,82
12.10.20165,826,215,86,13
13.10.20166,126,2766,24
14.10.20166,296,316,116,2
17.10.20166,186,266,156,19
18.10.20166,236,266,176,2
19.10.20166,186,276,166,22
20.10.20166,226,296,196,27
21.10.20166,36,396,246,36
24.10.20166,376,46,246,25
25.10.20166,276,276,136,13
26.10.20166,136,156,036,04
27.10.20166,096,155,945,98
28.10.20166,156,386,076,36
31.10.20166,396,446,366,41
01.11.20166,46,436,316,35
02.11.20166,416,416,216,22
03.11.20166,236,276,156,16
04.11.20166,166,316,166,18
07.11.20166,266,336,216,29
08.11.20166,36,346,26,27
09.11.20166,196,386,166,35
10.11.20166,356,486,246,28
11.11.20166,246,426,226,37
14.11.20166,46,466,266,33
15.11.20166,76,76,326,43
16.11.20166,426,546,416,51
17.11.20166,496,516,276,33
18.11.20166,366,376,186,19
21.11.20166,26,226,066,13
22.11.20165,926,245,926,23
23.11.20166,26,246,136,17
25.11.20166,186,186,096,11
28.11.20166,136,186,046,05
29.11.20166,036,166,05
30.11.20166,096,096,016,02
01.12.20166,046,045,785,81
02.12.20165,785,935,775,91
05.12.20165,966,15,956,04
06.12.20166,036,045,885,99
07.12.201666,185,996,15
08.12.20166,146,196,086,11
09.12.20166,116,156,076,14
12.12.20166,146,145,975,99
13.12.20166,026,136,016,11
14.12.20166,096,155,945,94
15.12.20165,956,075,915,99
16.12.20166,026,035,915,95
19.12.20165,986,055,945,96
20.12.20165,976,025,85,94
21.12.20165,935,985,855,91
22.12.20165,895,895,75,72
23.12.20165,725,845,725,83
27.12.20165,816,065,796,02
28.12.20166,056,15,966,07
29.12.20166,076,146,016,06
30.12.20166,076,076,016,02