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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 24,4315
KAPANIŞ 24,4304

En Düşük

DÜŞÜK 14,04

En Yüksek

YÜKSEK 30,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202021,5222,0621,4821,94
03.01.202021,6822,3121,6222,24
06.01.202022,1222,4721,9122,4
07.01.202022,4722,522,2122,38
08.01.202022,3922,8822,3622,73
09.01.20202323,1622,6922,9
10.01.202022,9723,0622,7722,86
13.01.202023,2423,3522,9723,34
14.01.202023,523,5323,2623,34
15.01.202023,3923,5523,3223,41
16.01.202023,4823,8523,4223,82
17.01.202023,8623,923,3923,5
21.01.202023,5523,6623,423,53
22.01.20202424,0923,5423,56
23.01.202023,5523,9123,4523,81
24.01.202023,924,0623,4723,6
27.01.202022,9823,1622,4122,89
28.01.20202323,5422,9923,51
29.01.202023,623,7723,4223,45
30.01.202023,2823,6823,2123,67
31.01.202023,723,7422,9123,07
03.02.202023,1723,523,123,3
04.02.202023,9124,0723,4424,02
05.02.202024,2124,323,7723,96
06.02.202023,9924,3623,7624,27
07.02.202023,623,9922,5323,42
10.02.202023,323,82323,75
11.02.202023,9524,0423,2823,46
12.02.202023,523,723,1623,48
13.02.202023,2923,8523,223,82
14.02.202023,8723,9223,5923,84
18.02.202023,7724,2523,7523,89
19.02.20202424,1723,8223,84
20.02.202023,8523,9923,2223,6
21.02.202023,5523,5622,7522,9
24.02.202021,7122,1221,1821,74
25.02.202021,821,9520,8421,01
26.02.202021,1121,6521,1121,25
27.02.202020,6721,3120,2520,53
28.02.202019,7820,8119,6220,41
02.03.202020,7222,0420,6922,02
03.03.202022,0222,120,4420,71
04.03.20202121,4320,7621,41
05.03.202020,9321,4820,6920,8
06.03.202020,220,5719,5419,9
09.03.202018,6519,5217,0617,43
10.03.202018,0918,6717,5218,14
11.03.202017,7918,3917,3317,59
12.03.202016,4417,0615,1615,16
13.03.202016,116,915,2116,53
16.03.202014,5116,3514,0415,14
17.03.202015,4215,9815,0115,6
18.03.202014,5716,4214,415,3
19.03.202015,1718,2515,1717,23
20.03.202017,5418,7816,9216,98
23.03.202017,1118,11717,18
24.03.202018,120,1618,119,96
25.03.202019,920,5119,3119,39
26.03.202019,3920,319,3919,89
27.03.202019,3119,9818,9119,46
30.03.202019,8720,3719,620,19
31.03.202020,0220,819,9320,23
01.04.202019,3920,4819,220,09
02.04.202020,0120,419,7620,18
03.04.202020,1620,4719,9220,29
06.04.202020,8621,7220,421,58
07.04.202022,1822,421,0821,34
08.04.202021,6222,0421,3421,84
09.04.202021,9621,9620,1320,39
13.04.202020,421,0320,0120,93
14.04.202021,4821,9721,0121,87
15.04.202021,5122,1521,3921,97
16.04.202022,2522,3521,6422,05
17.04.202022,322,6121,8122,59
20.04.202022,592322,3622,47
21.04.202022,0622,0919,9220,24
22.04.202020,7621,0420,520,86
23.04.202020,8520,9419,9520,12
24.04.202020,220,719,9720,65
27.04.202020,9621,2320,6521,13
28.04.202021,521,5720,9521,09
29.04.202021,421,8521,0221,7
30.04.202021,621,8321,4421,55
01.05.202021,1321,3820,7520,87
04.05.202020,8521,3220,8121,14
05.05.202021,1422,0321,1421,71
06.05.202021,9822,4421,8122,29
07.05.202024,1927,3724,0927,02
08.05.202026,8527,4225,7327,37
11.05.202027,0928,4726,9628,09
12.05.202028,3828,6827,6827,68
13.05.202027,8627,9726,7827,43
14.05.202027,0227,6926,9627,61
15.05.202027,3628,8127,228,69
18.05.202029,7729,7728,8128,93
19.05.202028,829,5128,828,96
20.05.202029,5229,9428,729,12
21.05.202028,9729,228,528,68
22.05.202028,6728,928,2528,53
26.05.202028,8729,127,4227,51
27.05.202027,4527,6725,6626,23
28.05.202026,2927,525,9926,93
29.05.202027,1627,927,0627,84
01.06.202027,9629,3327,8428,95
02.06.202029,0629,1727,9928,79
03.06.20202929,1428,3328,58
04.06.202028,3828,6627,5827,92
05.06.202027,5928,3327,128,1
08.06.202027,6227,8527,0727,5
09.06.202027,527,5427,0127,18
10.06.202027,472827,4727,53
11.06.202027,2827,5926,2726,35
12.06.202026,7727,1525,6526,07
15.06.202025,6827,4625,3827,18
16.06.202027,862827,0727,35
17.06.202027,5527,7726,9627,1
18.06.202027,0427,426,9127,13
19.06.202027,4427,6726,6927,34
22.06.202027,5328,8527,3228,57
23.06.202028,8628,927,3427,41
24.06.202027,5428,1626,626,87
25.06.202026,9327,3626,6627,17
26.06.202027,227,326,6226,91
29.06.202026,826,8825,6626,69
30.06.202026,8227,5326,7427,45
01.07.202027,4527,9727,2427,84
02.07.202028,0628,1927,5627,69
06.07.202027,9328,5327,7327,94
07.07.202027,428,1527,2127,59
08.07.202027,8429,3527,729,27
09.07.202029,7430,3929,0829,92
10.07.202030,1930,1929,0829,16
13.07.202029,1829,3226,0926,22
14.07.202026,5627,2825,7326,9
15.07.202026,2826,3124,8525,86
16.07.202025,5425,724,9625,47
17.07.202025,5225,9325,0825,82
20.07.202025,8627,0325,7726,96
21.07.202027,227,2426,3126,73
22.07.202027,1827,4826,7426,86
23.07.202026,8827,6826,7527,03
24.07.202026,6226,8726,0726,61
27.07.202026,9227,426,7327,33
28.07.202027,2227,3826,6526,68
29.07.202026,9727,5726,8427,37
30.07.202027,0127,6526,6727,35
31.07.202027,6827,727,0827,66
03.08.20202828,2827,327,64
04.08.202027,4627,7727,2427,77
05.08.202028,0228,1627,5328,02
06.08.20202828,1627,4527,9
07.08.202026,1926,3425,1226,2
10.08.202026,2326,5625,1425,38
11.08.202025,225,6324,6125,32
12.08.202025,4625,6525,1625,34
13.08.202025,2925,7225,2625,49
14.08.202025,525,6825,1425,52
17.08.202025,726,0925,725,83
18.08.202026,0226,2725,6425,98
19.08.202025,8526,1525,5225,9
20.08.202026,0926,7925,7526,72
21.08.202026,7726,8626,1826,34
24.08.202026,6626,9125,8326,61
25.08.202026,3926,6826,2326,66
26.08.202026,827,7326,7627,44
27.08.202027,3427,3426,0826,41
28.08.202026,6426,8526,0126,15
31.08.202026,226,4625,8326,4
01.09.202026,5526,8825,9726,1
02.09.202026,3526,662626,52
03.09.202026,0426,123,8124,14
04.09.20202424,3422,5423,53
08.09.202022,823,6322,7823,08
09.09.202023,6423,6422,9523,42
10.09.202023,5524,1223,2623,35
11.09.202023,6123,8122,723,03
14.09.202023,2423,7223,2323,6
15.09.202024,0624,0623,3823,64
16.09.202023,8824,1623,3523,39
17.09.202022,7623,1722,5223,07
18.09.202023,2323,5422,8623,46
21.09.202023,2523,6623,0223,57
22.09.202023,723,772323,74
23.09.202023,8923,9622,9423,05
24.09.202022,9623,3622,723,1
25.09.202023,1923,4922,9323,36
28.09.202023,6523,723,2823,46
29.09.202023,5223,7623,3323,42
30.09.202023,4123,7323,2323,56
01.10.202023,7324,1923,6624,05
02.10.202023,6324,3523,2623,28
05.10.202023,7723,9323,2823,82
06.10.202023,9524,2623,5823,66
07.10.202023,7924,223,6724,14
08.10.202024,3424,5924,1724,33
09.10.202024,7225,424,6725,24
12.10.202025,5426,1125,4125,78
13.10.202025,7926,3225,6426,12
14.10.202026,2626,5625,8226,03
15.10.202025,6726,5125,5426,35
16.10.202026,4426,5826,2826,31
19.10.202026,1726,725,7225,76
20.10.202026,626,9926,426,5
21.10.202026,4626,5225,8926
22.10.202026,0726,1325,3525,63
23.10.202025,626,0825,5226,08
26.10.202025,8326,1424,4424,64
27.10.202024,9625,1224,724,85
28.10.202024,6124,6323,7723,79
29.10.202023,9524,1923,623,6
30.10.202023,6223,6221,3522,07
02.11.202022,222,2921,9822,12
03.11.202022,0922,7721,8522,48
04.11.202022,9423,5722,723,25
05.11.202023,623,9823,5623,9
06.11.202023,9123,9123,3823,44
09.11.202023,5724,5923,3223,42
10.11.202023,1923,2721,9922,26
11.11.202022,6823,0622,4722,92
12.11.202023,123,3322,4722,72
13.11.202023,0123,2322,7923,18
16.11.202023,1623,4623,0623,34
17.11.202023,4823,9323,3723,68
18.11.202024,0224,123,3123,34
19.11.202023,2523,5723,0323,41
20.11.202023,2923,9123,2123,62
23.11.202023,723,823,1823,42
24.11.202023,5623,7823,1423,72
25.11.202023,8724,2923,823,97
27.11.202024,2124,8224,1524,76
30.11.202024,7324,8224,0324,65
01.12.202024,8624,8624,0724,53
02.12.202024,4324,6524,1424,58
03.12.202024,7325,524,625,22
04.12.202025,3725,7125,1925,56
07.12.202025,7225,8825,5225,62
08.12.202025,3726,3725,3726,33
09.12.202026,0126,1624,925,07
10.12.202024,9825,624,8325,51
11.12.202025,4625,7125,2225,67
14.12.202025,6426,4425,5726,14
15.12.202026,3826,425,8826,36
16.12.202026,426,9826,2526,67
17.12.202026,8627,326,7927,28
18.12.202027,3129,2927,2829,17
21.12.202028,6829,4728,2429,19
22.12.202029,1530,6729,0830,43
23.12.202030,5130,6329,9930,05
24.12.202029,9930,329,7129,96
28.12.202030,1330,329,6829,86
29.12.20203030,1729,329,51
30.12.202029,7429,9529,5329,6
31.12.202029,7329,829,4529,71