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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 93,3083
KAPANIŞ 93,4296

En Düşük

DÜŞÜK 70,12

En Yüksek

YÜKSEK 114,82
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202595,3696,1793,2194,75
03.01.202595,7398,3895,3797,47
06.01.2025100,8810197,1297,94
07.01.202597,699894,495,93
08.01.202595,296,2793,3396,04
10.01.202595,4495,6794,1594,56
13.01.202593,9794,3592,6493,83
14.01.202592,5793,3390,892,49
15.01.202593,8894,1692,7693,06
16.01.202593,9294,8593,4194,05
17.01.202596,0996,0993,8894,23
21.01.202595,6597,2894,8297,2
22.01.20259898,3496,5998,24
23.01.202597,6598,0795,9497,45
24.01.202597,5797,5796,1196,9
27.01.202594,9198,3394,196,77
28.01.202596,53100,3895,5599,83
29.01.202599,92100,2198,299,33
30.01.2025100,41102,17100,02100,93
31.01.2025101,14102,87100,47100,88
03.02.202598,87101,4198,12100,9
04.02.2025101102,83100,7102,78
05.02.2025103,15105,12101,85105,07
06.02.2025105,4105,82103,96104,72
07.02.2025109,49110,53102,37107,66
10.02.2025108,65110,99107,45109,55
11.02.2025109,5110,33107,81108,33
12.02.2025107,03107,8104,27107,7
13.02.2025108,99110,03107,61109,98
14.02.2025110,27112,37108,72111,64
18.02.2025112,7114,82112,46114,26
19.02.2025114,11114,63111,88114,57
20.02.2025113,8114,53110,83114,21
21.02.2025113,96114,57109,93110,02
24.02.2025109,32110,02107,33108,69
25.02.2025108,08108,57105,78108,06
26.02.2025108,46110,29107,83109,02
27.02.2025109,98111,31107107,09
28.02.2025106,98108,26105,9108,01
03.03.2025108,82110,67106,04106,54
04.03.2025106,81107,71103,93106,48
05.03.2025105,38107,5103,72106,8
06.03.2025105,65106,68101,5101,72
07.03.2025102102,3598,05101,28
10.03.202599,3299,5495,7296,04
11.03.202596,4999,9495,598,28
12.03.202599,53100,8597,6197,93
13.03.202597,497,593,2793,42
14.03.202594,6496,699496,25
17.03.202595,7497,4995,5896,67
18.03.202596,0897,2994,8196,91
19.03.202597,3399,1897,0698,17
20.03.202597,1499,5997,1198,45
21.03.202597,3298,7395,9498,65
24.03.2025100100,2998,8199,79
25.03.202599,72102,2299,55102,09
26.03.2025101,62102,34100,42101,01
27.03.2025100,26100,9798,9999,54
28.03.202599,0799,4895,3796,6
31.03.202594,4696,9793,2696,26
01.04.202595,2296,8394,5496,67
02.04.202595,0898,49598,08
03.04.202592,7693,4889,3389,44
04.04.202586,5187,7984,2884,71
07.04.202582,3291,3881,788
08.04.202591,6691,9286,8288,15
09.04.202588,81100,587,8399,93
10.04.202597,2698,1993,5896,32
11.04.202596,0198,1894,9797,73
14.04.202599,89100,595,3696,85
15.04.202597,3999,2497,299,2
16.04.202597,298,694,896,07
17.04.202596,8397,3595,896,13
21.04.202594,8795,7191,3392,72
22.04.202593,5195,0691,2494,37
23.04.202597,4599,5496,2997
24.04.202596,99101,1996,75100,72
25.04.2025100,27101,9299,99101,8
28.04.2025102,39103,08100,94102,64
29.04.2025102,02104,54101,97104,21
30.04.2025101,86103,98100,34103,76
01.05.2025104,88106,41104,14104,21
02.05.2025105,71106,65104,63106,18
05.05.2025104,57109,33104,46108,69
06.05.2025105,99108,51105,43107,14
07.05.2025106,04107,44105,47106,72
08.05.202597,699,2793,2597,74
09.05.202598,3398,3895,4297,42
12.05.202599,85102,1399,19102,04
13.05.2025101,49105,5101,28105,05
14.05.2025105,1105,97102,68103,23
15.05.2025102,5103,4101,34102,56
16.05.2025103,23105,11102,69104,59
19.05.2025103,56104,95103,5104,75
20.05.2025104,89104,89103,2104,79
21.05.2025103,7104,78102,75102,84
22.05.2025103,33104,69103,08103,62
23.05.2025102,16103,53101,58103,16
27.05.2025104,2106,06104,17104,74
28.05.2025104,74105,58104,22104,51
29.05.2025105,22105,5100,9102,04
30.05.2025102,2102,48100,54101,78
02.06.2025101,1102,5299,85102,47
03.06.2025102,26103,17102,06102,88
04.06.2025102,5102,84101,32101,62
05.06.2025102,07103,98101,75103,5
06.06.2025104,32105,2103,73104,94
09.06.2025104,73105101,94102,08
10.06.2025102,33102,9101,07101,63
11.06.2025101,42104,01100,14102,02
12.06.2025101,84102,79101,47101,66
13.06.2025100,78103,34100,31100,83
16.06.2025101,1103,23101,1101,95
17.06.2025101,53104,5101,3102,88
18.06.2025103,26103,499,84100,82
20.06.2025101,32101,9998,8699,85
23.06.202599,78103,4698,6103,15
24.06.2025104,32104,99103,39104,42
25.06.2025104,87105,79103,52103,69
26.06.2025103,73104,74103,1103,86
27.06.2025103,92104,47102,94103,11
30.06.2025103,9105,96103,41105,72
01.07.2025105,36105,85100,91102,43
02.07.2025101,81102,65100,91102,21
03.07.2025102,68106,12102,62105,66
07.07.2025105,6107,56105,02106,65
08.07.2025106,97107,83103,36107,54
09.07.2025108,65108,77105,62107,65
10.07.2025107,71108,0999,91100,2
11.07.2025100100,6298,799,06
14.07.202599,36103,5699,25102,97
15.07.2025103,41105,44103,38104,93
16.07.2025104,93105,19101,55103,44
17.07.2025103,5105,46103,35104,92
18.07.2025105,71106,57104,72105,42
21.07.2025105,16107,52104,36106,94
22.07.2025106,93107,4104,64104,81
23.07.2025104,91105,15103,14105,06
24.07.2025105,31106,19104,03104,77
25.07.2025105,23105,85104,72104,82
28.07.2025104,98106,21104,12104,88
29.07.2025105,63106,95103,21104,77
30.07.2025104,88104,8899,78101,71
31.07.2025102,27102,699,6799,9
01.08.202599,3899,3896,8397,36
04.08.202597,8299,3596,5498,55
05.08.202598,4599,496,1296,21
06.08.202596,9997,5996,396,58
07.08.202574,375,3570,1275,3
08.08.202576,1176,7172,8374,39
11.08.202574,0276,973,8174,57
12.08.20257578,9974,9878,47
13.08.202579,8880,178,0579,33
14.08.202578,0578,676,8277,25
15.08.202577,6879,8277,0479,11
18.08.202579,5781,278,9480,76
19.08.202581,2881,2877,178,09
20.08.202578,0980,377,379,61
21.08.202578,9179,1176,8677,75
22.08.202578,3180,6278,2180,02
25.08.202579,979,9977,6177,64
26.08.202577,9578,3377,2177,65
27.08.202578,0478,3477,5178,13
28.08.202578,1879,4177,9479,29
29.08.202579,1779,5278,3278,77
02.09.202575,2477,267576,93
03.09.202576,7377,1376,176,58
04.09.202576,2676,6375,1176,44
05.09.202576,9179,4976,8878,83
08.09.202579,1880,479,1880,36
09.09.202580,480,479,2579,84
10.09.202579,9380,678,979,48
11.09.202580,0481,2279,6880,89
12.09.202580,9381,2779,6579,68
15.09.202580,2581,0679,6181
16.09.202580,948179,4979,78
17.09.202579,8580,8779,7280,29
18.09.202581,3381,8780,7680,99
19.09.202582,4684,782,1784,21
22.09.202583,1385,1281,985,01
23.09.202585,1286,0684,1485,27
24.09.202585,2986,2183,3483,6
25.09.202582,9683,481,7683,21
26.09.202583,284,8982,9784,32
29.09.202584,8885,1683,684,65
30.09.202584,3384,9983,584,08
01.10.202583,9285,3383,6785,18
02.10.202585,2586,3984,6686,29
03.10.202586,887,2485,5485,79
06.10.202586,3587,1985,9686,38
07.10.202586,3687,0584,6684,92
08.10.202585,686,7385,1386,46
09.10.202585,786,5284,1586,19
10.10.202586,587,182,9883,04
13.10.202584,785,283,5984,2
14.10.202582,583,982,283,08
15.10.202583,7284,7883,0783,58
16.10.202583,7484,3482,1783,14
17.10.202582,5983,7782,3183,44
20.10.202583,0584,9683,0584,86
21.10.202583,4185,1281,184,78
22.10.20258585,4984,0784,66
23.10.202584,6685,4784,3484,93
24.10.202585,7785,8684,9885,56
27.10.202586,1386,5685,1485,29
28.10.202586,0787,0484,9885,87
29.10.202584,858583,5684,22
30.10.202584,5885,684,1584,2
31.10.202584,2186,838486,43
03.11.202586,0287,6684,8887,52
04.11.202586,586,8484,4285,22
05.11.202584,6186,328485,99
06.11.202576,0581,6975,3180,54
07.11.202579,7881,9879,5581,79
10.11.202582,382,6280,2782,28
11.11.202582,2884,2482,0983,66
12.11.202583,3584,0381,7682,14
13.11.202581,4582,5580,9481,03
14.11.202580,1483,2679,7582,31
17.11.202582,182,9681,7781,94
18.11.202581,682,2679,1480,15
19.11.202579,8280,3779,3279,73
20.11.202580,581,2177,7978,04
21.11.202577,879,577,1778,86
24.11.202578,8980,0178,779,77
25.11.202579,3881,1979,380,87
26.11.202580,8180,8678,6380,55
28.11.202580,6781,3680,3681,13
01.12.202580,4982,180,4381,82
02.12.202582,5183,278282,94
03.12.202582,2182,9681,4282,76
04.12.202582,9885,2482,4185,18
05.12.202585,5486,9485,286,92
08.12.202586,9687,1183,2683,53
09.12.202583,0984,1682,1583,5
10.12.202582,983,2280,2481,6
11.12.202581,683,2281,4582,47
12.12.202581,9882,6681,6682,22
15.12.202582,182,8380,7981,52
16.12.202581,3182,8381,1382,47
17.12.202580,0981,4479,3879,38
18.12.202580,5480,678,5779,75
19.12.202579,7380,447980,24
22.12.202581,3581,8380,1381,74
23.12.202581,6181,7180,180,66
24.12.202580,5381,3880,2881,18
26.12.202580,9181,6580,5981,56
29.12.202581,2881,7980,4280,82
30.12.202580,6180,8780,2880,31
31.12.202580,1180,4179,3679,41