FORTE
FORTE BİLGİ İLETİŞİM TEKNOLOJİLERİ VE SAVUNMA SANAYİ A.Ş. (FORTE)
93.250
₺
-10.350 (%-9.99)
FORTE: FORTE BİLGİ İLETİŞİM TEKNOLOJİLERİ VE SAVUNMA SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for FORTE BİLGİ İLETİŞİM TEKNOLOJİLERİ VE SAVUNMA SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 70.6363
CLOSE 70.5556
Low
LOW 50.85
High
HIGH 90.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 52.35 | 54.05 | 52.35 | 53.5 |
| 01/02/2025 | 53.55 | 54.8 | 52.8 | 53.75 |
| 01/05/2025 | 54.75 | 57.6 | 54 | 56.4 |
| 01/06/2025 | 56.35 | 57.85 | 55.45 | 56.5 |
| 01/07/2025 | 56.6 | 58 | 55.6 | 56.85 |
| 01/08/2025 | 57.85 | 58.65 | 56.5 | 58.4 |
| 01/09/2025 | 58.7 | 61.05 | 58.05 | 60 |
| 01/12/2025 | 60 | 61 | 58.5 | 60.5 |
| 01/13/2025 | 60.5 | 63.25 | 58.15 | 59 |
| 01/14/2025 | 59 | 60.9 | 57.7 | 59.7 |
| 01/15/2025 | 59.65 | 63.95 | 54.55 | 55.75 |
| 01/16/2025 | 56 | 56.45 | 54 | 54 |
| 01/19/2025 | 54.2 | 54.5 | 52.55 | 52.85 |
| 01/20/2025 | 53 | 53.8 | 52.25 | 53.15 |
| 01/21/2025 | 53.3 | 53.3 | 52 | 52.1 |
| 01/22/2025 | 52.15 | 52.9 | 51.85 | 52.8 |
| 01/23/2025 | 52.8 | 52.9 | 51.95 | 52.6 |
| 01/26/2025 | 52.5 | 52.5 | 51 | 51.2 |
| 01/27/2025 | 51 | 53.3 | 50.85 | 52.9 |
| 01/28/2025 | 52.9 | 54.6 | 52.4 | 54.25 |
| 01/29/2025 | 54.5 | 55.25 | 53.5 | 54.55 |
| 01/30/2025 | 54.55 | 54.55 | 53 | 53.6 |
| 02/02/2025 | 53.55 | 53.55 | 51.5 | 52.1 |
| 02/03/2025 | 52.1 | 55.5 | 52.05 | 54 |
| 02/04/2025 | 54.15 | 55.5 | 53.7 | 55 |
| 02/05/2025 | 54.9 | 55.35 | 53.3 | 54.9 |
| 02/06/2025 | 55 | 59.5 | 53.8 | 58.3 |
| 02/09/2025 | 58.35 | 58.5 | 56.8 | 57.3 |
| 02/10/2025 | 57.3 | 58 | 56.5 | 56.9 |
| 02/11/2025 | 56.9 | 57.2 | 55.9 | 56.45 |
| 02/12/2025 | 55.8 | 56.45 | 55.55 | 55.55 |
| 02/13/2025 | 55.85 | 56.75 | 53.65 | 56.05 |
| 02/16/2025 | 56.15 | 59.3 | 55.3 | 58.1 |
| 02/17/2025 | 58.05 | 58.75 | 56.5 | 56.5 |
| 02/18/2025 | 56.5 | 59.15 | 56.2 | 57.75 |
| 02/19/2025 | 57.75 | 58.35 | 57.25 | 57.65 |
| 02/20/2025 | 57.65 | 57.9 | 54.8 | 55.55 |
| 02/23/2025 | 55.1 | 58.7 | 55.1 | 57.65 |
| 02/24/2025 | 57.65 | 59 | 57.65 | 58 |
| 02/25/2025 | 58 | 63 | 58 | 62 |
| 02/26/2025 | 61.85 | 62.3 | 60.25 | 61.85 |
| 02/27/2025 | 61.85 | 63.7 | 61.65 | 62.75 |
| 03/02/2025 | 62.8 | 66.5 | 62.8 | 63.25 |
| 03/03/2025 | 63.25 | 64.5 | 60.8 | 62.8 |
| 03/04/2025 | 62.8 | 65.7 | 62.6 | 64 |
| 03/05/2025 | 64.25 | 64.75 | 62.7 | 63.95 |
| 03/06/2025 | 63.95 | 64.1 | 62.45 | 63 |
| 03/09/2025 | 63 | 66.5 | 63 | 65.85 |
| 03/10/2025 | 66 | 67 | 64.65 | 66.5 |
| 03/11/2025 | 66.5 | 67.45 | 64.35 | 67.25 |
| 03/12/2025 | 67.25 | 68.6 | 66.95 | 68.25 |
| 03/13/2025 | 68.35 | 70.1 | 67.45 | 70.1 |
| 03/16/2025 | 70.1 | 71.95 | 69.8 | 70.6 |
| 03/17/2025 | 70.7 | 72.3 | 69.8 | 70.55 |
| 03/18/2025 | 63.65 | 69.65 | 63.65 | 65.05 |
| 03/19/2025 | 65.1 | 70.7 | 65.1 | 70 |
| 03/20/2025 | 70.95 | 71 | 66.35 | 68.25 |
| 03/23/2025 | 68.3 | 70.7 | 67.35 | 70.4 |
| 03/24/2025 | 70.45 | 77.4 | 70.45 | 77.35 |
| 03/25/2025 | 77.2 | 82 | 76.4 | 77.05 |
| 03/26/2025 | 77.15 | 78.15 | 75.55 | 76.55 |
| 03/27/2025 | 76.5 | 76.75 | 72.75 | 75.85 |
| 04/01/2025 | 75.9 | 81.4 | 75.9 | 78.8 |
| 04/02/2025 | 78.95 | 80.7 | 78.25 | 78.25 |
| 04/03/2025 | 79.7 | 79.7 | 76.65 | 77.65 |
| 04/06/2025 | 76.5 | 76.5 | 73 | 75.4 |
| 04/07/2025 | 76 | 76.75 | 73.7 | 73.85 |
| 04/08/2025 | 73.85 | 73.85 | 66.7 | 67.45 |
| 04/09/2025 | 69.45 | 70 | 67.45 | 68.45 |
| 04/10/2025 | 68.45 | 70.4 | 67.5 | 68.7 |
| 04/13/2025 | 68.7 | 69.45 | 67.7 | 67.85 |
| 04/14/2025 | 68.4 | 68.4 | 66.1 | 66.35 |
| 04/15/2025 | 66.35 | 67 | 65 | 66.45 |
| 04/16/2025 | 66.75 | 69 | 66.45 | 66.55 |
| 04/17/2025 | 66.6 | 67.5 | 65.65 | 65.85 |
| 04/20/2025 | 65.5 | 67.1 | 64.6 | 65.75 |
| 04/21/2025 | 65.75 | 66.7 | 64.25 | 64.6 |
| 04/23/2025 | 64.6 | 65.7 | 63.15 | 63.35 |
| 04/24/2025 | 63.4 | 66.55 | 63.1 | 66.15 |
| 04/27/2025 | 66.6 | 67.85 | 65.65 | 65.65 |
| 04/28/2025 | 65.05 | 66.85 | 64.65 | 65.2 |
| 04/29/2025 | 65.35 | 66.85 | 64.05 | 65.95 |
| 05/01/2025 | 65.95 | 67.8 | 64.8 | 65.75 |
| 05/04/2025 | 65.65 | 67.5 | 64.35 | 64.35 |
| 05/05/2025 | 64.5 | 67.7 | 64.5 | 65.7 |
| 05/06/2025 | 66.1 | 67.85 | 65 | 65.5 |
| 05/07/2025 | 65.95 | 66.25 | 64.95 | 65.5 |
| 05/08/2025 | 65.5 | 67.7 | 65.15 | 67.4 |
| 05/11/2025 | 67.85 | 68.15 | 65.95 | 66.05 |
| 05/12/2025 | 65.7 | 66.05 | 64.4 | 65.75 |
| 05/13/2025 | 65.7 | 65.95 | 63.5 | 63.6 |
| 05/14/2025 | 63.65 | 65.15 | 63.6 | 63.8 |
| 05/15/2025 | 63.8 | 64.5 | 62 | 62.75 |
| 05/19/2025 | 62.75 | 64.05 | 62.55 | 63.2 |
| 05/20/2025 | 63.2 | 67.5 | 63 | 66.15 |
| 05/21/2025 | 66.4 | 69.7 | 66.4 | 68.6 |
| 05/22/2025 | 70.95 | 71.2 | 68.2 | 68.5 |
| 05/25/2025 | 68.5 | 69.9 | 67 | 68 |
| 05/26/2025 | 68 | 69.6 | 64.45 | 64.45 |
| 05/27/2025 | 64.4 | 66.45 | 63.6 | 65.5 |
| 05/28/2025 | 65.5 | 66.65 | 63.2 | 63.45 |
| 05/29/2025 | 64.5 | 66.55 | 62.55 | 65 |
| 06/01/2025 | 65 | 66.05 | 64.5 | 65.25 |
| 06/02/2025 | 66.7 | 68.35 | 65.7 | 67.9 |
| 06/03/2025 | 68.9 | 70.9 | 67.95 | 70 |
| 06/04/2025 | 70 | 71.3 | 69.6 | 70 |
| 06/09/2025 | 70.3 | 75.25 | 70.3 | 74.15 |
| 06/10/2025 | 76.7 | 76.85 | 72.4 | 72.5 |
| 06/11/2025 | 72.45 | 73.8 | 71.35 | 73.45 |
| 06/12/2025 | 73 | 75.9 | 68 | 68.5 |
| 06/15/2025 | 68.5 | 70.25 | 67.75 | 68.25 |
| 06/16/2025 | 68.2 | 71.9 | 67.05 | 69.3 |
| 06/17/2025 | 69.25 | 72.15 | 68.4 | 69.5 |
| 06/18/2025 | 70 | 70.8 | 67.65 | 68 |
| 06/19/2025 | 68.3 | 69.6 | 68.1 | 69.6 |
| 06/22/2025 | 69.6 | 70.75 | 68.7 | 70.3 |
| 06/23/2025 | 71 | 77.3 | 71 | 77.3 |
| 06/24/2025 | 78.8 | 82 | 77 | 77.35 |
| 06/25/2025 | 78.35 | 79.4 | 74.65 | 74.7 |
| 06/26/2025 | 74.8 | 75.3 | 72.4 | 73.15 |
| 06/29/2025 | 73 | 75.85 | 73 | 74 |
| 06/30/2025 | 74.3 | 76.05 | 73.8 | 74.45 |
| 07/01/2025 | 73.8 | 75.1 | 71.3 | 73.85 |
| 07/02/2025 | 73.95 | 74.95 | 73.05 | 73.85 |
| 07/03/2025 | 73.55 | 76.65 | 73.55 | 74.45 |
| 07/06/2025 | 74.25 | 74.45 | 72.1 | 73 |
| 07/07/2025 | 73.8 | 74.25 | 71.7 | 74 |
| 07/08/2025 | 73.15 | 74.95 | 73 | 73.85 |
| 07/09/2025 | 74 | 75.85 | 73.9 | 74.45 |
| 07/10/2025 | 74.65 | 74.8 | 73.5 | 74.1 |
| 07/13/2025 | 74 | 74.25 | 72.25 | 73.65 |
| 07/15/2025 | 73.25 | 75.35 | 72.6 | 73.5 |
| 07/16/2025 | 73.75 | 74.6 | 73.2 | 73.45 |
| 07/17/2025 | 73.45 | 73.75 | 72.15 | 72.4 |
| 07/20/2025 | 72.5 | 73.35 | 71.85 | 72.75 |
| 07/21/2025 | 72.75 | 73.2 | 70.65 | 70.9 |
| 07/22/2025 | 70.95 | 72 | 70.55 | 71.35 |
| 07/23/2025 | 72.5 | 73.2 | 71.05 | 72.65 |
| 07/24/2025 | 73.05 | 75.95 | 72.15 | 75.45 |
| 07/27/2025 | 76.2 | 76.95 | 74.6 | 75.2 |
| 07/28/2025 | 75.4 | 80.9 | 75.25 | 78.55 |
| 07/29/2025 | 79.1 | 79.1 | 76.65 | 77.05 |
| 07/30/2025 | 78 | 80.35 | 77.15 | 79.55 |
| 07/31/2025 | 80.4 | 84.25 | 79.85 | 82.25 |
| 08/03/2025 | 82.5 | 83.8 | 79.25 | 82.9 |
| 08/04/2025 | 83.8 | 83.8 | 80.15 | 80.45 |
| 08/05/2025 | 80.45 | 83 | 79 | 82.3 |
| 08/06/2025 | 82.85 | 82.9 | 80.55 | 81.15 |
| 08/07/2025 | 81.15 | 82.75 | 79.8 | 82.4 |
| 08/10/2025 | 83 | 83.75 | 79.7 | 80 |
| 08/11/2025 | 80 | 80.6 | 77.6 | 78.45 |
| 08/12/2025 | 78.45 | 84.45 | 77 | 82.65 |
| 08/13/2025 | 81.75 | 87.4 | 81.1 | 85.65 |
| 08/14/2025 | 81.75 | 89.65 | 79.1 | 88.65 |
| 08/17/2025 | 88.65 | 89.8 | 83.15 | 83.4 |
| 08/18/2025 | 83.4 | 86.6 | 83.2 | 84.1 |
| 08/19/2025 | 84.1 | 87.15 | 83.9 | 85 |
| 08/20/2025 | 85 | 86.2 | 83.55 | 84 |
| 08/21/2025 | 84.1 | 84.65 | 79.9 | 82.2 |
| 08/24/2025 | 82.25 | 83.25 | 80 | 80.35 |
| 08/25/2025 | 80.7 | 81 | 78.35 | 79.45 |
| 08/26/2025 | 79.45 | 80.05 | 77.45 | 77.5 |
| 08/27/2025 | 77.5 | 79.3 | 76.9 | 77.5 |
| 08/28/2025 | 77.5 | 77.6 | 75.5 | 75.8 |
| 08/31/2025 | 75.8 | 76.85 | 74.95 | 75.75 |
| 09/01/2025 | 76 | 76.8 | 72.2 | 73.5 |
| 09/02/2025 | 73.5 | 75.8 | 73.2 | 74 |
| 09/03/2025 | 76.15 | 76.15 | 73.35 | 73.65 |
| 09/04/2025 | 74.2 | 74.25 | 71 | 71 |
| 09/07/2025 | 70.9 | 70.9 | 68.8 | 68.8 |
| 09/08/2025 | 69.5 | 70 | 68.45 | 68.7 |
| 09/09/2025 | 69.9 | 69.9 | 68.15 | 68.55 |
| 09/10/2025 | 69.15 | 69.55 | 66.6 | 67.05 |
| 09/11/2025 | 67.05 | 67.15 | 65.35 | 65.6 |
| 09/14/2025 | 66.85 | 70.2 | 65.5 | 69.9 |
| 09/15/2025 | 69.9 | 72.35 | 69.9 | 72.1 |
| 09/16/2025 | 72.1 | 72.1 | 70.6 | 70.7 |
| 09/17/2025 | 70.85 | 73.25 | 70.7 | 71.55 |
| 09/18/2025 | 71.9 | 73.45 | 70.4 | 71.4 |
| 09/21/2025 | 73.55 | 76.9 | 72.75 | 75.15 |
| 09/22/2025 | 75.2 | 82.6 | 75.2 | 81.15 |
| 09/23/2025 | 81.15 | 81.6 | 76.05 | 76.3 |
| 09/24/2025 | 76.4 | 79.5 | 73.4 | 74.85 |
| 09/25/2025 | 74.85 | 75 | 72 | 72 |
| 09/28/2025 | 72 | 73.2 | 70.5 | 70.75 |
| 09/29/2025 | 70.75 | 71.3 | 67.6 | 68.15 |
| 09/30/2025 | 68.15 | 71.55 | 67 | 71.2 |
| 10/01/2025 | 72 | 72.2 | 68.55 | 68.95 |
| 10/02/2025 | 68.95 | 69.05 | 67.7 | 68.65 |
| 10/05/2025 | 68.65 | 70 | 67.95 | 68.15 |
| 10/06/2025 | 68.15 | 68.7 | 66.05 | 67.4 |
| 10/07/2025 | 67.95 | 67.95 | 65.5 | 65.55 |
| 10/08/2025 | 65.9 | 68.7 | 64.55 | 65.7 |
| 10/09/2025 | 66.15 | 72.2 | 66.05 | 70.7 |
| 10/12/2025 | 70.7 | 75.5 | 70.15 | 72.05 |
| 10/13/2025 | 72.25 | 78.15 | 71.5 | 75 |
| 10/14/2025 | 77.5 | 81 | 75.1 | 78.65 |
| 10/15/2025 | 79.55 | 83.25 | 76.3 | 80.55 |
| 10/16/2025 | 80.55 | 80.6 | 74 | 74 |
| 10/19/2025 | 75.8 | 76.4 | 72.4 | 72.9 |
| 10/20/2025 | 72.9 | 73.8 | 71 | 71.45 |
| 10/21/2025 | 71.3 | 74.2 | 70.6 | 72.9 |
| 10/22/2025 | 72.7 | 77.65 | 71.2 | 73 |
| 10/23/2025 | 73.15 | 75.9 | 72 | 74.55 |
| 10/26/2025 | 74.65 | 78.5 | 74.05 | 77.45 |
| 10/27/2025 | 77.45 | 78.45 | 75.1 | 75.75 |
| 10/29/2025 | 75.75 | 77 | 73.5 | 73.85 |
| 10/30/2025 | 74.7 | 74.7 | 73.6 | 73.95 |
| 11/02/2025 | 73.95 | 76.25 | 73.9 | 74.85 |
| 11/03/2025 | 74.85 | 75.35 | 72.8 | 73.5 |
| 11/04/2025 | 74.7 | 78.55 | 73.5 | 78.5 |
| 11/05/2025 | 78.2 | 79.9 | 77.85 | 78.1 |
| 11/06/2025 | 78.1 | 83.65 | 76.5 | 83.1 |
| 11/09/2025 | 87.9 | 90.15 | 79.6 | 84.15 |
| 11/10/2025 | 84.2 | 84.7 | 77.85 | 79.45 |
| 11/11/2025 | 80.25 | 80.7 | 75.7 | 75.75 |
| 11/12/2025 | 75.6 | 77.55 | 74 | 74.65 |
| 11/13/2025 | 74.65 | 79.5 | 73.85 | 77.25 |
| 11/16/2025 | 78.95 | 80.9 | 78 | 78.65 |
| 11/17/2025 | 79.25 | 80.1 | 76.25 | 78 |
| 11/18/2025 | 78.7 | 78.75 | 75.8 | 76.05 |
| 11/19/2025 | 76.75 | 77.45 | 75.65 | 77.1 |
| 11/20/2025 | 77.1 | 77.15 | 75 | 76.65 |
| 11/23/2025 | 77.25 | 77.3 | 75.65 | 76.35 |
| 11/24/2025 | 76.2 | 76.6 | 73.5 | 73.8 |
| 11/25/2025 | 73.9 | 78.6 | 73.2 | 75.25 |
| 11/26/2025 | 75 | 75.65 | 74.3 | 74.6 |
| 11/27/2025 | 74.6 | 78.25 | 73.65 | 76.6 |
| 11/30/2025 | 76.6 | 82 | 76.35 | 80.4 |
| 12/01/2025 | 81.8 | 84.2 | 80.05 | 83.7 |
| 12/02/2025 | 83.7 | 83.7 | 80 | 80.45 |
| 12/03/2025 | 80.8 | 84.05 | 80.15 | 81.4 |
| 12/04/2025 | 81.4 | 82 | 78.9 | 81 |
| 12/07/2025 | 81.25 | 82.75 | 80 | 81.2 |
| 12/08/2025 | 81.25 | 81.85 | 80 | 80.55 |
| 12/09/2025 | 80.55 | 83.2 | 80 | 81.9 |
| 12/10/2025 | 81.85 | 81.85 | 79.8 | 80.4 |
| 12/11/2025 | 80.4 | 80.65 | 78.8 | 79.8 |
| 12/14/2025 | 79.75 | 81.5 | 79.7 | 81.1 |
| 12/15/2025 | 81.15 | 81.35 | 79.35 | 79.5 |
| 12/16/2025 | 79.5 | 82.85 | 78.75 | 82.3 |
| 12/17/2025 | 82.3 | 82.85 | 80.5 | 80.65 |
| 12/18/2025 | 80.9 | 81.65 | 80.1 | 81.1 |
| 12/21/2025 | 81.6 | 82.7 | 80.35 | 81 |
| 12/22/2025 | 81.05 | 81.8 | 80.55 | 81.25 |
| 12/23/2025 | 81.25 | 83 | 80.2 | 80.2 |
| 12/24/2025 | 80.3 | 87.4 | 80.3 | 83.75 |
| 12/25/2025 | 84.85 | 85.75 | 81.2 | 81.8 |
| 12/28/2025 | 81.8 | 85.5 | 81.35 | 84.05 |
| 12/29/2025 | 83.95 | 84.2 | 80.85 | 81.5 |
| 12/30/2025 | 81.85 | 82.1 | 80.65 | 80.8 |