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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 49,9127
KAPANIŞ 50,0099

En Düşük

DÜŞÜK 27,46

En Yüksek

YÜKSEK 74,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202129,9129,9328,5729,11
05.01.202128,3128,5427,9728,35
06.01.202127,4628,1227,4627,62
07.01.202127,8328,7227,8228,65
08.01.202128,929,728,8229,63
11.01.202129,3830,1128,8729,63
12.01.202130,1331,0629,8730,58
13.01.202130,7330,7429,4129,58
14.01.202129,8230,1929,2129,51
15.01.202129,529,8329,1729,31
19.01.202129,4929,8629,2929,64
20.01.20213030,4329,8330,06
21.01.202130,2730,3229,8129,95
22.01.202130,630,630,1130,25
25.01.202130,5130,929,7430,36
26.01.202130,4430,7329,929,93
27.01.202129,629,8928,7329,16
28.01.202129,429,9729,2929,71
29.01.202129,4329,728,8428,95
01.02.202129,2829,7429,1129,68
02.02.202129,8930,8129,8730,76
03.02.202130,8230,9129,8830,18
04.02.202130,2731,4130,2731,4
05.02.202131,4831,6730,431,1
08.02.202131,4432,1931,331,89
09.02.202131,9132,131,5331,99
10.02.20213232,73232,26
11.02.202132,5132,6331,9732,6
12.02.202132,432,9732,2632,95
16.02.202133,0833,232,6932,98
17.02.202132,8433,332,3133,25
18.02.202132,8233,6332,6533,54
19.02.202133,9334,4833,6934,39
22.02.202133,7434,1233,5534,07
23.02.202133,0333,8532,6333,75
24.02.202133,6934,0433,2433,97
25.02.202133,7634,1233,1733,6
26.02.202133,6434,1233,0433,77
01.03.202134,334,7434,0434,65
02.03.202134,8134,9634,234,67
03.03.202134,734,7233,6533,98
04.03.202133,5733,7532,3332,79
05.03.202133,1433,6432,2333,51
08.03.202133,5934,1633,2233,24
09.03.202134,1435,2434,0535,15
10.03.202135,9136,2535,2836,09
11.03.202136,7237,5236,4437,51
12.03.202136,8737,7836,6637,67
15.03.202137,7838,4537,5838,41
16.03.202138,6238,7737,4237,9
17.03.202137,2837,9436,2436,53
18.03.202136,0436,0434,6134,61
19.03.202134,6335,2634,1934,9
22.03.202135,3735,9234,9535,82
23.03.202135,6635,8334,8735,21
24.03.202135,2135,4934,134,26
25.03.202133,8134,3633,4234,25
26.03.202134,3136,6234,0836,55
29.03.202136,3237,4136,2436,73
30.03.202136,3536,7735,936,27
31.03.202136,6837,3336,4736,88
01.04.202137,3538,0437,0937,28
05.04.202137,2538,3637,2438,25
06.04.202137,939,137,538,94
07.04.202138,753938,4538,57
08.04.202138,9739,5838,7839,32
09.04.202139,2939,5438,939,52
12.04.202139,4139,6739,0839,42
13.04.202139,8240,1139,4440,01
14.04.202139,9340,7639,7539,86
15.04.202140,4141,2340,341,11
16.04.202141,4441,8840,9841,2
19.04.202141,0341,5240,5641,23
20.04.202141,341,3440,2340,56
21.04.202140,5540,8240,1540,38
22.04.202139,8940,7339,8140,23
23.04.202140,540,6739,9440,35
26.04.202140,9541,0240,4540,78
27.04.202140,5740,7839,9640,25
28.04.202140,740,7339,5639,6
29.04.202139,8839,938,5639,09
30.04.202139,6341,0938,940,85
03.05.202141,0641,1639,8640,64
04.05.202140,6341,5540,4741,36
05.05.202141,5342,3541,4541,88
06.05.202141,7341,8240,6541,3
07.05.202141,842,5341,6642,35
10.05.202142,242,2640,8540,86
11.05.202139,9941,4139,7841,3
12.05.202140,6940,8139,1939,41
13.05.20214040,2539,6339,68
14.05.202139,9441,2839,841,17
17.05.202140,7441,340,340,87
18.05.202140,8541,640,7840,85
19.05.202140,2141,5640,0541,52
20.05.202141,6642,6441,6642,46
21.05.202142,6443,0342,0242,17
24.05.202142,3142,9642,3142,61
25.05.202142,8343,2842,7442,91
26.05.202143,1643,7442,8343,14
27.05.202143,1343,6642,6243,27
28.05.202143,3144,243,2343,71
01.06.202144,0244,0842,7343
02.06.202142,9843,3342,7843,27
03.06.20214343,4742,3343,08
04.06.202143,4844,4743,4844,35
07.06.202144,4344,7644,0144,71
08.06.202144,7645,5644,7545,47
09.06.202145,5945,744,8145,1
10.06.202145,0745,944,8845,79
11.06.202145,645,8845,4445,79
14.06.202145,8246,345,646,29
15.06.202146,2146,3445,846,01
16.06.202146,0646,5245,4246,05
17.06.202145,9247,5345,8247,4
18.06.202147,447,846,6946,73
21.06.202147,1547,9946,7447,58
22.06.202147,648,4147,648,38
23.06.202148,4648,5847,6748,01
24.06.202148,4948,7947,9948
25.06.202148,148,4747,2948,41
28.06.202148,6349,4748,5549,41
29.06.202148,7148,9947,9348,65
30.06.202148,5648,5647,5747,64
01.07.202147,5748,5347,2748,47
02.07.202148,6949,7548,6949,61
06.07.202150,1550,3749,1450,23
07.07.202150,5550,7649,3550,67
08.07.202149,9650,949,1250,59
09.07.202150,9251,4950,5151,36
12.07.202151,6251,8950,9551,16
13.07.202151,1851,6950,851,41
14.07.202151,5851,7350,7351,17
15.07.202151,5552,3850,8651,26
16.07.202151,7252,5551,6451,69
19.07.202151,0251,6750,4751,33
20.07.202151,953,0351,652,77
21.07.202152,8453,252,4152,93
22.07.202153,2554,2953,1454,15
23.07.202154,1955,2253,7255,14
26.07.202155,3255,454,4354,47
27.07.202154,4854,6853,3454,23
28.07.202154,454,7653,8254,34
29.07.202154,4655,3454,4354,84
30.07.202154,254,765054,45
02.08.202154,8557,7154,0356,92
03.08.202157,0959,65759,55
04.08.202159,4761,1258,6960,8
05.08.20216161,359,6560
06.08.202159,7160,7559,260,74
09.08.202161,0361,159,8460,22
10.08.202160,3160,8759,6260,08
11.08.202160,2960,658,7459,73
12.08.202159,8761,9659,6661,13
13.08.202160,761,9160,4461,87
16.08.202161,861,859,7360,49
17.08.202160,0360,4559,0459,73
18.08.202159,6459,7858,5258,54
19.08.202157,5659,7257,2559,16
20.08.202159,5459,9259,0759,59
23.08.202160,3861,6960,3361,5
24.08.202161,661,659,8259,97
25.08.202160,161,5760,0461,21
26.08.202161,0662,3161,0562,03
27.08.202162,163,4961,7763,21
30.08.202163,8264,3863,663,88
31.08.20216464,1262,6463,03
01.09.202163,5163,5960,8961,69
02.09.202162,2663,3662,0962,78
03.09.202162,7764,2962,7764,04
07.09.202164,264,462,4862,82
08.09.202162,6163,1561,6161,84
09.09.202161,8462,6561,8262,15
10.09.202162,6562,9661,7262,1
13.09.202162,1162,2958,8559,38
14.09.202159,661,1459,2660,12
15.09.202160,4560,859,8460,31
16.09.202160,1860,8859,7160,81
17.09.202160,5160,8859,3659,9
20.09.202158,459,5556,8359,41
21.09.202160,460,6659,0259,92
22.09.202160,260,6459,4760,32
23.09.202160,8962,2960,4762,11
24.09.202161,6462,5761,4262,38
27.09.202161,6961,9859,8460,11
28.09.202159,5760,1957,4157,58
29.09.202158,2558,8157,6257,77
30.09.202157,6859,0257,6858,41
01.10.202158,2359,957,8159,6
04.10.202158,5158,8756,9557,77
05.10.202158,7260,258,3259,7
06.10.202158,8860,9458,5860,36
07.10.202160,9362,6560,861,92
08.10.202162,0462,4561,0761,43
11.10.202161,0361,8260,5761,36
12.10.202162,1762,1761,1561,32
13.10.202161,7862,861,662,02
14.10.202162,9863,7862,2262,76
15.10.202162,9963,3262,3563,06
18.10.202163,0965,3863,0965,35
19.10.202165,7766,6265,366,42
20.10.202166,8467,3265,7266,69
21.10.202166,7766,8965,5466,87
22.10.202166,9767,7666,2667,06
25.10.202167,5269,0566,266,38
26.10.202166,7966,826464,53
27.10.202164,8465,764,0464,12
28.10.202164,1465,5364,1465,48
29.10.202165,0567,5965,0167,27
01.11.202167,2767,663,8164,82
02.11.20216566,464,9465,69
03.11.202166,0166,4764,4465,98
04.11.202165,7367,7165,7267,68
05.11.202169,8569,8565,568,24
08.11.20216971,0768,2770,24
09.11.202170,3970,8368,6669,81
10.11.202169,1369,265,8866,63
11.11.202167,7867,9866,9167,38
12.11.202167,8768,7567,8568,43
15.11.202168,9568,9566,3667,03
16.11.202166,4268,566,4268,2
17.11.202168,2568,8366,9668,27
18.11.202168,269,2867,6168,7
19.11.202169,3770,1368,3868,5
22.11.202168,7468,9165,0666,16
23.11.202165,3166,6363,6565,5
24.11.202165,3766,6863,9966,65
26.11.202166,0968,2165,0465,48
29.11.202166,669,166,3768,66
30.11.202168,9369,5566,0766,42
01.12.202167,5267,6160,961,05
02.12.202161,0562,9360,2262,62
03.12.202162,1862,6559,3360,56
06.12.202159,5660,157,8558,41
07.12.202160,6463,5460,663,45
08.12.202163,4564,7862,2964,49
09.12.202164,5864,8962,9763,28
10.12.202164,0266,8664,0266,53
13.12.202166,9167,8865,7566,32
14.12.202164,5864,6361,2263,16
15.12.202163,267,5263,1867,36
16.12.202167,167,546464,58
17.12.202163,2767,4463,0266,77
20.12.202164,7366,8764,1566,11
21.12.202166,9667,9664,6467,85
22.12.20216869,766769,63
23.12.202169,670,9769,2269,8
27.12.202170,7873,5670,7573,53
28.12.2021747472,373,2
29.12.202173,2574,3572,5473,35
30.12.202173,4574,0671,7671,96
31.12.202171,9572,7171,7971,88