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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 61,478
KAPANIŞ 61,5724

En Düşük

DÜŞÜK 44,12

En Yüksek

YÜKSEK 81,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202349,5350,2548,0248,52
04.01.202349,0249,4747,9648,3
05.01.202347,7748,1846,5547,45
06.01.202348,3248,8647,0848,69
09.01.202349,4150,6749,349,41
10.01.202349,1250,1548,148,42
11.01.202348,8449,0648,1548,8
12.01.202348,1348,6447,1948,4
13.01.202346,2549,0445,8848,87
17.01.202348,7650,4548,4350,1
18.01.202350,6851,5248,3148,38
19.01.202348,1149,0247,7848,42
20.01.202348,5549,3648,549,27
23.01.202349,2750,5548,8950,51
24.01.202350,4751,4550,151,09
25.01.202350,2151,9149,4351,76
26.01.202353,3354,5751,9453,21
27.01.202351,953,1351,7152,7
30.01.202352,3452,4150,9251,05
31.01.202351,0952,5350,9252,34
01.02.202352,1553,5951,4253,09
02.02.202353,0154,335353,85
03.02.202352,8753,7452,5453
06.02.202352,4753,4751,8851,99
07.02.202352,5554,1951,7953,78
08.02.202360,7561,4558,7259,64
09.02.202360,7660,8357,6557,82
10.02.202357,4259,6957,159,61
13.02.202359,7660,4659,3360,15
14.02.202360,1561,559,8861,19
15.02.202360,9963,0260,7162,81
16.02.20236262,6161,2361,39
17.02.202360,8761,360,2960,64
21.02.202359,7960,3759,359,71
22.02.202360,661,2559,7760,21
23.02.202360,6160,7959,3460,58
24.02.202359,3959,8558,5758,86
27.02.202359,6860,1459,3859,62
28.02.202359,6360,0959,0859,44
01.03.202359,5459,5458,358,44
02.03.202358,4160,0458,1659,64
03.03.202359,6860,959,5360,84
06.03.202361,1161,7660,6661,31
07.03.20236161,9960,1160,37
08.03.202360,6661,9959,7561,79
09.03.202361,4662,0859,8659,95
10.03.202360,0260,4758,658,76
13.03.202358,2260,1757,6359,27
14.03.202360,3561,0959,8960,89
15.03.202360,6161,2259,7260,39
16.03.202360,3461,9759,961,88
17.03.202361,7262,4760,761,22
20.03.202360,9161,5860,7661,54
21.03.202361,7562,6160,8762,46
22.03.202362,363,261,1761,21
23.03.202362,163,956263,25
24.03.202362,9263,2562,0262,99
27.03.202363,2664,3363,1763,98
28.03.202363,7364,663,5164,27
29.03.202365,0465,164,3664,81
30.03.202365,265,8865,0965,81
31.03.202366,0266,5765,5566,46
03.04.202365,8266,3865,6566,31
04.04.202366,5766,7265,5365,97
05.04.202365,6866,2664,7165,15
06.04.202364,7565,5864,2665,52
10.04.202364,867,4464,6566,91
11.04.202366,7167,6466,5567
12.04.202367,5768,1866,9667,19
13.04.202367,6768,8567,5168,39
14.04.202368,2769,0767,4268,07
17.04.202368,3668,7767,0767,71
18.04.202368,5168,767,5567,82
19.04.202367,3767,5166,9267,32
20.04.202366,8467,6366,5366,9
21.04.202367,3267,3266,5166,78
24.04.202367,0867,2165,766,25
25.04.202365,3665,9363,163,17
26.04.202363,2764,1363,0963,4
27.04.202364,0864,262,3363,06
28.04.202362,6763,0861,7363,05
01.05.202362,363,361,6662,81
02.05.202362,662,8361,0161,44
03.05.202361,6461,760,3360,49
04.05.202361,2961,6160,3761,18
05.05.202360,7565,4560,564,59
08.05.202365,7466,4864,666,08
09.05.202366,466766,0666,4
10.05.202366,9767,866,5467,01
11.05.202367,2967,7666,9667,5
12.05.202367,6868,1866,9667,77
15.05.202367,6868,7867,4668,56
16.05.202368,4968,9768,2268,31
17.05.202368,468,9967,6468,43
18.05.202368,6868,7667,7568,14
19.05.202368,569,6868,1969,63
22.05.202369,7571,2969,4769,52
23.05.202369,3769,4667,4668,09
24.05.202368,569,4666,0166,59
25.05.202366,8967,8864,4667,17
26.05.202367,3668,8267,367,77
30.05.202368,1169,167,4168,54
31.05.202368,3469,2767,8668,33
01.06.202367,6469,1166,9368,64
02.06.202368,6469,3767,8568,13
05.06.202367,9871,6367,9571,27
06.06.202371,3571,3868,8469,54
07.06.202369,5469,9366,8467,06
08.06.202367,0769,3567,0269
09.06.202368,9569,867,0168,01
12.06.202368,269,9868,1369,84
13.06.202370,570,7569,3670,49
14.06.202370,0771,5969,771,48
15.06.202371,2973,8571,1573,59
16.06.202374,4674,7772,3772,78
20.06.202372,4572,7770,9271,66
21.06.202371,6671,8470,5871,11
22.06.202371,1172,2470,8171,86
23.06.202371,1171,7670,1571,59
26.06.202371,6972,7270,971,06
27.06.202371,6473,8971,5573,66
28.06.202373,4974,9372,9574,33
29.06.202374,5475,373,975,09
30.06.202375,5576,2775,2675,59
03.07.202375,375,3673,6574,66
05.07.202374,4274,7174,0174,31
06.07.202373,8474,7772,4574,65
07.07.202374,4175,4673,9974,68
10.07.202374,7978,6674,7977,86
11.07.202378,6178,6377,2278,32
12.07.202378,8779,0375,5176,72
13.07.202377,478,2976,7378,25
14.07.202378,5580,0378,3478,92
17.07.202378,7280,678,5880,28
18.07.202379,9680,4479,1680,24
19.07.202380,4581,2478,378,69
20.07.202378,6779,3777,5377,7
21.07.202378,3779,1478,0678,16
24.07.202378,6978,8276,3277,27
25.07.202377,7378,6277,4178,34
26.07.202377,5678,7576,8677,26
27.07.202378,3978,5276,3176,58
28.07.202377,2477,6376,1576,8
31.07.202377,0977,7576,7977,72
01.08.202377,6478,5876,9178,03
02.08.202377,2477,2474,0174,32
03.08.202374,27674,1575,76
04.08.202360,4261,3656,156,77
07.08.202357,5858,1856,8657,7
08.08.202356,8859,1256,5758,57
09.08.202358,8460,3558,4659,78
10.08.202361,1662,2160,0760,56
11.08.202360,0561,2159,3559,68
14.08.202359,6960,159,259,66
15.08.202359,5760,2359,0159,17
16.08.20235959,5958,1558,18
17.08.202358,658,8357,3457,41
18.08.202356,9857,6956,8457,16
21.08.202358,0758,7257,7958,39
22.08.202358,3258,6157,7858,32
23.08.202358,8159,558,1459,19
24.08.202359,659,8358,1258,15
25.08.202358,258,9657,9658,81
28.08.202359,159,4358,258,7
29.08.202358,760,9358,5160,63
30.08.202360,5761,4560,561,22
31.08.202361,561,8360,1760,21
01.09.202360,560,9660,3960,87
05.09.202360,9261,9760,5661,91
06.09.202361,962,3961,7262,23
07.09.202361,8863,3361,6263,17
08.09.202363,0564,363,0564,07
11.09.202364,8265,45564,5265,07
12.09.202364,6165,6863,4763,5
13.09.202363,2763,879962,5762,62
14.09.202362,7863,3962,6663,1
15.09.202362,562,6760,6861,02
18.09.202360,8361,282260,332560,45
19.09.202359,9560,5158,453660,44
20.09.202360,6861,38560,1460,15
21.09.202359,6660,1558,66558,78
22.09.202358,7559,0958,11258,24
25.09.202357,8458,1557,6358,11
26.09.202357,8458,0457,18557,43
27.09.202357,9458,3457,558,14
28.09.202358,1859,2457,7158,6
29.09.202359,6459,6758,3558,68
02.10.202358,7959,5758,33558,63
03.10.202358,0358,369957,0857,61
04.10.202357,9758,7557,4758,26
05.10.202358,1158,3156,6458,02
06.10.202357,6260,2157,559,93
09.10.202359,7260,658,4559,51
10.10.202359,660,3559,3459,4
11.10.202359,4359,475758,97
12.10.202358,8559,157,7658
13.10.202356,6158,0556,0757,76
16.10.202358,5659,7557,8459,14
17.10.202358,4259,3757,7158,65
18.10.202357,8858,49557,5957,67
19.10.202357,6358,4557,4657,77
20.10.202357,9157,9455,9256,36
23.10.202356,0156,5755,5256,1
24.10.202356,2857,756,1457,54
25.10.202357,0857,4555,955,94
26.10.20235656,4255,45555,72
27.10.202355,7956,5755,5856,26
30.10.202356,5156,8255,9456,32
31.10.202356,48557,39556,07557,17
01.11.202357,4357,6856,2157,31
02.11.202357,3458,1957,14557,59
03.11.202344,550,5744,1250,48
06.11.202350,0950,848,2950,1
07.11.202350,1750,3447,6649,52
08.11.202349,8251,3449,43550,24
09.11.202350,5150,9649,6349,67
10.11.20235050,8349,89550,82
13.11.202350,4450,7349,750,3
14.11.202351,0151,9850,9151,32
15.11.202351,4351,813950,70551,06
16.11.202350,7151,235449,9750,42
17.11.202350,5951,31550,3251,26
20.11.202351,5952,0851,2751,91
21.11.202351,7752,76551,5552,58
22.11.202352,953,70552,7652,97
24.11.202352,9753,68552,8253,43
27.11.202353,3253,9553,20653,74
28.11.202353,2553,9352,68552,79
29.11.202353,4853,9352,8453,6
30.11.202353,8854,8952,4352,56
01.12.202352,04852,751,6952,49
04.12.202351,9852,6751,8652,25
05.12.202352,0752,9751,8352,52
06.12.202352,8452,9951,7951,83
07.12.202351,9151,9150,6551,32
08.12.202351,1452,3650,9752,16
11.12.202352,3953,7552,253,64
12.12.202353,8455,6453,455,04
13.12.202355,155,5354,6755,35
14.12.202355,857,4755,7257,05
15.12.202357,0558,0156,3857,83
18.12.202357,7157,8156,0856,11
19.12.202356,357,8155,857,76
20.12.202357,6658,6456,9457,45
21.12.202357,7758,6657,5458,51
22.12.202358,8459,5358,5659,27
26.12.202359,4659,8759,1359,8
27.12.202359,6659,8359,0259,34
28.12.202359,559,5859,0659,4
29.12.202359,359,3958,2758,53