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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,6373
KAPANIŞ 7,6428

En Düşük

DÜŞÜK 5,98

En Yüksek

YÜKSEK 9,13
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20176,116,135,986,02
04.01.20176,036,116,026,08
05.01.20176,056,186,056,17
06.01.20176,166,246,16,2
09.01.20176,26,36,166,26
10.01.20176,296,416,296,39
11.01.20176,456,586,386,42
12.01.20176,416,436,296,37
13.01.20176,376,476,366,46
17.01.20176,466,496,286,34
18.01.20176,336,396,276,37
19.01.20176,476,556,446,47
20.01.20176,476,526,446,46
23.01.20176,466,496,376,44
24.01.20176,456,546,446,53
25.01.20176,596,676,526,56
26.01.20176,596,636,476,51
27.01.20176,516,576,456,56
30.01.20176,556,576,416,56
31.01.20176,576,686,516,65
01.02.20176,656,696,546,62
02.02.20176,616,76,566,64
03.02.20177,437,67,227,54
06.02.20177,537,677,367,57
07.02.20177,67,657,517,55
08.02.20177,547,577,447,48
09.02.20177,487,657,467,6
10.02.20177,557,637,527,54
13.02.20177,547,67,517,56
14.02.20177,547,597,487,55
15.02.20177,567,617,517,59
16.02.20177,587,627,417,45
17.02.20177,417,527,387,49
21.02.20177,457,557,447,48
22.02.20177,467,537,447,45
23.02.20177,447,457,367,45
24.02.20177,397,447,317,43
27.02.20177,427,57,387,49
28.02.20177,457,487,417,47
01.03.20177,357,477,337,46
02.03.20177,437,477,337,35
03.03.20177,327,337,237,26
06.03.20177,237,327,27,27
07.03.20177,257,37,197,29
08.03.20177,37,527,37,45
09.03.20177,417,467,297,33
10.03.20177,47,427,347,39
13.03.20177,377,437,367,39
14.03.20177,397,397,277,33
15.03.20177,327,397,287,37
16.03.20177,417,477,417,46
17.03.20177,547,547,397,43
20.03.20177,437,497,397,4
21.03.20177,427,437,217,22
22.03.20177,197,37,187,3
23.03.20177,37,357,257,28
24.03.20177,37,337,247,26
27.03.20177,197,317,177,27
28.03.20177,287,337,267,31
29.03.20177,57,717,467,66
30.03.20177,657,717,567,57
31.03.20177,557,77,557,67
03.04.20177,717,817,617,65
04.04.20177,637,77,517,53
05.04.20177,577,627,477,49
06.04.20177,497,497,397,45
07.04.20177,447,57,417,48
10.04.20177,517,517,397,44
11.04.20177,437,527,417,52
12.04.20177,537,587,487,49
13.04.20177,497,537,467,46
17.04.20177,527,737,527,61
18.04.20177,617,717,587,7
19.04.20177,737,777,677,69
20.04.20177,77,717,67,7
21.04.20177,837,937,767,91
24.04.20178,048,077,917,98
25.04.20178,048,1388,05
26.04.20178,048,067,987,98
27.04.20178,038,127,978,08
28.04.20177,817,997,737,8
01.05.20177,867,877,737,83
02.05.20177,877,947,837,88
03.05.20177,97,967,87,84
04.05.20177,867,927,827,89
05.05.20177,918,057,898,02
08.05.20178,028,047,937,96
09.05.20178,078,147,87,81
10.05.20177,87,887,797,85
11.05.20177,837,867,727,81
12.05.20177,817,847,717,82
15.05.20178,028,278,028,09
16.05.20178,168,28,098,19
17.05.20178,158,157,917,91
18.05.20177,877,957,777,93
19.05.20177,988,087,968,01
22.05.20178,018,117,988,1
23.05.20178,128,1488,01
24.05.20178,058,097,947,96
25.05.20177,998,027,897,93
26.05.20177,927,937,867,9
30.05.20177,877,897,87,83
31.05.20177,847,887,777,87
01.06.20177,967,977,87,84
02.06.20177,917,937,797,81
05.06.20177,787,927,787,87
06.06.20177,837,897,787,82
07.06.20177,87,847,717,84
08.06.20177,827,927,717,9
09.06.20177,927,947,367,46
12.06.20177,387,57,157,49
13.06.20177,537,67,497,59
14.06.20177,627,677,497,57
15.06.20177,487,557,477,53
16.06.20177,527,577,487,57
19.06.20177,617,657,587,6
20.06.20177,67,647,497,49
21.06.20177,527,637,527,55
22.06.20177,567,67,527,56
23.06.20177,577,677,527,66
26.06.20177,667,77,517,57
27.06.20177,537,617,437,44
28.06.20177,57,617,447,55
29.06.20177,567,647,427,55
30.06.20177,557,617,487,49
03.07.20177,537,617,417,43
05.07.20177,547,847,537,73
06.07.20177,667,697,567,6
07.07.20177,657,787,57,7
10.07.20177,717,747,627,7
11.07.20177,77,787,667,78
12.07.20177,827,997,817,9
13.07.20177,928,027,868,01
14.07.20177,88,047,738,02
17.07.20178,048,17,968,05
18.07.20178,028,1188,09
19.07.20178,128,318,18,22
20.07.20178,18,178,018,14
21.07.20178,138,158,078,07
24.07.20178,098,148,048,11
25.07.20178,128,198,098,14
26.07.20178,158,188,058,12
27.07.20177,918,167,647,68
28.07.20177,667,717,487,49
31.07.20177,527,557,367,38
01.08.20177,437,437,347,36
02.08.20177,47,427,177,27
03.08.20177,277,327,217,28
04.08.20177,287,47,257,37
07.08.20177,367,427,297,37
08.08.20177,337,387,297,3
09.08.20177,257,347,237,34
10.08.20177,287,357,27,22
11.08.20177,187,317,187,3
14.08.20177,367,447,357,41
15.08.20177,447,447,347,36
16.08.20177,367,467,367,44
17.08.20177,417,477,37,3
18.08.20177,317,397,287,33
21.08.20177,327,397,297,39
22.08.20177,417,537,47,5
23.08.20177,457,497,47,42
24.08.20177,437,57,427,45
25.08.20177,57,537,427,44
28.08.20177,447,467,417,45
29.08.20177,47,57,397,47
30.08.20177,487,587,477,57
31.08.20177,597,687,587,64
01.09.20177,687,727,617,66
05.09.20177,587,677,337,35
06.09.20177,377,487,337,48
07.09.20177,57,547,427,47
08.09.20177,527,697,57,51
11.09.20177,577,717,577,65
12.09.20177,687,77,587,7
13.09.20177,667,697,597,59
14.09.20177,567,627,487,61
15.09.20177,597,737,597,73
18.09.20177,767,817,727,72
19.09.20177,777,787,77,71
20.09.20177,77,737,577,65
21.09.20177,657,97,617,66
22.09.20177,637,737,637,67
25.09.20177,667,677,487,51
26.09.20177,557,597,447,49
27.09.20177,527,67,527,54
28.09.20177,527,527,187,18
29.09.20177,177,247,097,17
02.10.20177,187,397,187,27
03.10.20177,37,397,297,35
04.10.20177,357,397,327,37
05.10.20177,397,677,377,66
06.10.20177,647,837,627,81
09.10.20177,87,847,727,75
10.10.20177,767,797,687,69
11.10.20177,687,787,677,74
12.10.20177,717,757,697,7
13.10.20177,757,857,737,82
16.10.20177,827,857,717,79
17.10.20177,827,937,87,85
18.10.201788,087,868,06
19.10.20178,018,047,888,04
20.10.20178,078,118,028,06
23.10.20178,068,17,998,03
24.10.20178,038,087,978
25.10.201788,057,97,94
26.10.20177,968,057,98,02
27.10.20177,458,077,437,75
30.10.20177,747,947,737,9
31.10.20177,937,987,867,88
01.11.20177,887,897,667,75
02.11.20177,697,817,627,72
03.11.20177,77,827,77,8
06.11.20177,787,867,727,85
07.11.20177,897,917,777,82
08.11.20177,838,027,87,98
09.11.20177,938,017,837,9
10.11.20177,98,027,847,99
13.11.20177,978,087,948,07
14.11.20177,998,087,898
15.11.20177,938,057,887,98
16.11.20178,028,157,988,05
17.11.20178,058,188,06
20.11.20178,088,28,048,15
21.11.20178,28,38,178,26
22.11.20178,38,48,278,35
24.11.20178,378,428,338,38
27.11.20178,388,458,368,37
28.11.20178,428,468,338,43
29.11.20178,428,438,28,29
30.11.20178,358,448,278,41
01.12.20178,48,468,248,44
04.12.20178,488,58,38,31
05.12.20178,258,398,218,22
06.12.20178,198,288,18,26
07.12.20178,288,338,218,28
08.12.20178,328,418,318,39
11.12.20178,398,488,368,44
12.12.20178,318,528,298,44
13.12.20178,478,628,448,53
14.12.20178,568,618,518,54
15.12.20178,578,768,578,73
18.12.20178,788,948,748,85
19.12.20178,859,138,829,02
20.12.20179,19,18,748,97
21.12.2017998,788,8
22.12.20178,818,858,728,78
26.12.20178,728,868,728,83
27.12.20178,848,868,788,81
28.12.20178,828,828,778,8
29.12.20178,828,848,748,74