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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,8624
KAPANIŞ 16,8753

En Düşük

DÜŞÜK 13,01

En Yüksek

YÜKSEK 22,06
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201913,7214,1413,6113,94
03.01.201913,7613,8713,3913,51
04.01.201913,1613,5813,0113,38
07.01.201913,3614,113,3614,02
08.01.201914,1614,3714,0614,31
09.01.201914,414,6914,3414,62
10.01.201914,4514,6514,0414,64
11.01.201914,614,6814,4514,65
14.01.201914,5214,5714,3814,45
15.01.201914,5115,0614,5114,93
16.01.201914,921514,3414,47
17.01.201914,3914,6614,3214,53
18.01.201914,4714,513,9714,1
22.01.201913,814,113,6313,97
23.01.201914,0614,5413,8414,3
24.01.201914,3114,614,2914,5
25.01.201914,6314,7914,614,72
28.01.201914,6114,8314,4514,74
29.01.201914,7914,914,5614,64
30.01.201914,7815,0414,6615,03
31.01.201915,0515,5115,0515,31
01.02.201915,3415,8515,3415,78
04.02.201915,9116,1115,7916,03
05.02.201916,0516,4516,0316,39
06.02.201916,416,4616,0116,24
07.02.201916,216,2215,2715,87
08.02.201915,7316,3315,6816,2
11.02.201916,2816,4516,1616,34
12.02.201916,4316,6616,416,63
13.02.201916,6716,7416,4216,48
14.02.201916,4216,7316,3916,64
15.02.201916,6716,716,5216,62
19.02.201916,616,8516,616,79
20.02.201916,8316,8516,5916,77
21.02.201916,7416,9616,6316,9
22.02.20191717,3716,9517,36
25.02.201917,4917,7217,3717,41
26.02.201917,3517,4617,2217,4
27.02.201917,517,6817,4217,58
28.02.201917,5717,7117,3317,36
01.03.201917,4817,5817,1317,39
04.03.201917,4417,4716,4716,76
05.03.201916,716,8516,6416,72
06.03.201916,7516,8516,516,58
07.03.201916,5816,7816,4816,5
08.03.201916,3316,3415,9316,13
11.03.201916,2616,5316,2316,51
12.03.201916,5316,616,3316,48
13.03.201916,5316,8916,5316,73
14.03.201916,7216,9316,716,88
15.03.201916,916,9316,6516,65
18.03.201916,6816,9116,616,9
19.03.201916,9917,0816,7317,06
20.03.201917,217,3916,917,12
21.03.201917,1117,6717,0917,66
22.03.201917,617,6417,0217,04
25.03.201916,9217,1216,717
26.03.201917,1817,2716,9116,97
27.03.201916,9516,9816,1716,37
28.03.201916,4316,5916,3316,47
29.03.201916,5816,8116,4516,79
01.04.201916,9217,1916,6517,04
02.04.201917,0817,1816,8517,13
03.04.201917,2217,5917,2217,5
04.04.201917,5617,5716,4916,7
05.04.201916,7917,0116,6916,82
08.04.201916,8217,3716,6617,22
09.04.201917,0917,4917,0717,46
10.04.201917,5217,9917,4817,92
11.04.20191818,1717,817,94
12.04.201918,0618,581818,54
15.04.201918,5719,1218,5619,04
16.04.201919,1919,3918,6918,81
17.04.201918,8718,9918,3118,47
18.04.201917,9718,2217,6418,22
22.04.201918,1718,3918,1218,31
23.04.201918,3618,4318,0618,4
24.04.201918,4918,6418,4118,45
25.04.201918,5618,6818,2718,58
26.04.201918,618,6818,2818,6
29.04.201918,718,8418,5518,61
30.04.201918,618,7518,5218,68
01.05.201918,7318,7318,3618,38
02.05.201918,3618,5218,118,3
03.05.201917,2117,3416,5617,19
06.05.201916,7317,0416,5717
07.05.201916,816,8316,1516,36
08.05.201916,3216,4416,1816,33
09.05.201916,0516,4515,9516,36
10.05.201916,2516,6416,0716,58
13.05.201916,1516,3515,8815,9
14.05.20191616,331616,24
15.05.201916,1516,4516,116,21
16.05.201916,2216,7216,2216,65
17.05.201916,4716,8116,3616,52
20.05.201916,3216,4116,1416,27
21.05.201916,4916,5916,3916,51
22.05.201916,3916,5216,3116,39
23.05.201916,1316,1415,3415,5
24.05.201915,6415,7815,4515,55
28.05.201915,5715,8615,4115,45
29.05.201915,3215,4815,0115,16
30.05.201915,1615,2915,0215,21
31.05.20191515,0514,4514,5
03.06.201914,4614,5713,7713,93
04.06.201914,1414,514,0814,49
05.06.201914,714,7514,3214,63
06.06.201914,6914,7814,4914,72
07.06.201914,7514,9214,714,76
10.06.201914,8815,1314,8714,94
11.06.201915,0415,2314,9415,2
12.06.201915,115,4115,0415,4
13.06.201915,4515,4615,2215,32
14.06.201915,3115,4315,1415,14
17.06.201915,1115,3414,8914,91
18.06.201915,1515,1514,9314,99
19.06.201915,0615,4314,915,39
20.06.201915,5715,8615,2815,39
21.06.201915,3915,481515,23
24.06.201915,8115,8415,1415,17
25.06.201915,2215,314,9314,97
26.06.201915,0415,2614,9615,05
27.06.201915,1615,4214,9715,35
28.06.201915,4215,5215,215,37
01.07.201915,6215,7315,3815,44
02.07.201915,4915,6915,4415,62
03.07.201915,715,8915,6115,77
05.07.201915,6815,7915,4415,78
08.07.201915,5915,915,5715,71
09.07.201915,6916,1415,616,11
10.07.201916,216,2916,0816,21
11.07.201916,3216,8416,2416,81
12.07.201916,8616,9516,6116,94
15.07.201916,9917,0516,7317
16.07.20191717,1316,7916,95
17.07.201916,9417,3716,8917,31
18.07.201917,217,3517,0817,29
19.07.201917,4117,7317,3917,47
22.07.201917,5117,6317,3717,51
23.07.201917,6617,6617,2617,52
24.07.201917,4317,4517,2317,32
25.07.201917,2117,3317,0217,07
26.07.201917,1617,2417,0517,07
29.07.201917,0717,0716,2416,59
30.07.201916,4316,6716,4216,49
31.07.201916,4916,5115,8816,06
01.08.201916,0916,2815,7715,8
02.08.201917,618,5617,1817,21
05.08.201916,6716,6815,7716,17
06.08.201916,2916,516,1116,41
07.08.201916,116,3615,8116,29
08.08.201916,4216,9316,4216,87
09.08.201916,8517,0616,6216,71
12.08.201916,616,6816,2816,44
13.08.201916,3116,8916,2916,78
14.08.201916,4416,515,8316,14
15.08.201916,1616,3315,9616,02
16.08.201916,1716,416,0716,13
19.08.201916,3916,4316,2216,23
20.08.201916,1416,2215,8915,93
21.08.201916,1316,5115,8416,39
22.08.201916,416,4716,1816,35
23.08.201916,3516,5716,0116,07
26.08.201916,1716,3116,116,23
27.08.201916,316,3716,0816,17
28.08.201916,0216,1215,4215,57
29.08.201915,7915,8415,4315,59
30.08.201915,7215,9515,6515,84
03.09.201915,715,8615,4715,61
04.09.201915,8515,8815,5315,64
05.09.201915,9116,1215,7616,08
06.09.201916,116,2815,9716,02
09.09.201916,1216,2115,6515,8
10.09.201915,6715,9115,4715,84
11.09.201915,9616,1815,7715,97
12.09.201916,0116,1315,6515,67
13.09.201915,7415,8415,5515,62
16.09.201915,4915,9815,3715,93
17.09.201915,9816,0515,7215,89
18.09.201915,8615,8715,5515,77
19.09.201915,815,9215,5815,68
20.09.201915,8516,0415,6215,65
23.09.201915,651615,6115,85
24.09.201915,9915,9915,6315,86
25.09.201915,815,9215,4715,86
26.09.201915,8215,9315,715,77
27.09.201915,8315,8815,1715,24
30.09.201915,2415,4615,1115,35
01.10.201915,5215,6215,3615,41
02.10.201915,2815,2814,9115,13
03.10.201915,1215,5615,0915,47
04.10.201915,5815,6415,3515,5
07.10.201915,515,6715,415,56
08.10.201915,415,4815,0315,27
09.10.201915,4515,715,3615,58
10.10.201915,4315,6115,3115,52
11.10.201915,651615,6315,83
14.10.201915,8515,9415,7815,86
15.10.201915,9615,9915,7315,74
16.10.201915,4315,6215,1415,55
17.10.201915,5715,8215,5115,78
18.10.201915,7515,7615,1615,31
21.10.201915,415,4415,2115,26
22.10.201915,2915,6415,2715,41
23.10.201915,3315,7315,2415,61
24.10.201915,7716,2115,7416,19
25.10.201916,1316,1315,8716,1
28.10.201916,1416,2916,0116,06
29.10.201916,0516,2515,9116,15
30.10.201916,2116,5416,0916,52
31.10.201916,4416,6916,1916,31
01.11.201917,7318,3817,4518,03
04.11.201918,1518,5518,118,38
05.11.201918,318,5118,218,33
06.11.201918,3318,7218,1518,62
07.11.201918,7218,9918,4418,83
08.11.201918,8819,3218,8219,25
11.11.201919,119,6419,0419,19
12.11.201919,4120,0219,3520
13.11.201919,8420,0719,7519,93
14.11.201919,8720,1719,8220,02
15.11.201920,2620,3319,9620,31
18.11.201920,2120,8720,1320,77
19.11.201920,8921,120,8121,01
20.11.201920,9921,220,4220,49
21.11.201920,5420,720,4720,6
22.11.201920,6720,8720,5820,76
25.11.201920,8621,0620,7921,03
26.11.201920,8221,0820,820,87
27.11.201920,9921,0520,7921,05
29.11.201920,9721,120,8821,02
02.12.201921,0421,0920,4720,78
03.12.201920,3920,8119,9620,76
04.12.201920,8220,920,6620,71
05.12.201920,7320,9920,6120,98
06.12.201921,0921,1320,6620,72
09.12.201920,7120,9120,6120,77
10.12.201920,8420,9520,6720,71
11.12.201920,7620,8720,6420,83
12.12.201920,842120,6520,88
13.12.201920,8621,3320,821,13
16.12.201921,321,5521,2721,45
17.12.201921,4521,4921,0121,27
18.12.201921,2821,7121,2321,6
19.12.201921,621,9621,5621,91
20.12.201922,0622,0621,3721,38
23.12.201921,4621,6621,4221,56
24.12.201921,5821,6621,5321,56
26.12.201921,5321,8921,5321,65
27.12.201921,7321,7421,4221,49
30.12.201921,4921,5821,0421,39
31.12.201921,3221,5321,2621,35