FORTE
FORTE BİLGİ İLETİŞİM TEKNOLOJİLERİ VE SAVUNMA SANAYİ A.Ş.
15:10:00
92.95 ₺
+1.250 (%+1.36)
Previous Close: 91.7·
Volatility: 2.510
Day Low₺90.7
Day High₺93
Market Data
Spot Rate
B:92.9
A:92.95
Week over week (WoW)
+2.65%
Month over month (MoM)
+0.38%
Year to date (YTD)
+15.04%
Year over year (YoY)
+33.74%
FORTE: FORTE BİLGİ İLETİŞİM TEKNOLOJİLERİ VE SAVUNMA SANAYİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 74.1958
CLOSE 74.227
Low
LOW 13.1966
High
HIGH 126.8187
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/13/2023 | 13.1966 | 13.1966 | 13.1966 | 13.1966 |
| 06/14/2023 | 14.5133 | 14.5133 | 14.5133 | 14.5133 |
| 06/15/2023 | 15.9587 | 15.9587 | 15.9587 | 15.9587 |
| 06/18/2023 | 17.5526 | 17.5526 | 17.5526 | 17.5526 |
| 06/19/2023 | 19.305 | 19.305 | 18.8198 | 19.305 |
| 06/20/2023 | 19.1069 | 21.2256 | 18.6912 | 21.2256 |
| 06/21/2023 | 22.275 | 23.3442 | 21.9978 | 23.3442 |
| 06/22/2023 | 24.3342 | 25.6607 | 23.4233 | 25.6607 |
| 06/25/2023 | 25.3835 | 28.215 | 24.1362 | 27.1259 |
| 06/26/2023 | 27.1259 | 28.6506 | 27.1259 | 27.9179 |
| 07/02/2023 | 27.9971 | 30.7098 | 27.9774 | 30.7098 |
| 07/03/2023 | 31.977 | 33.7787 | 31.68 | 33.7787 |
| 07/04/2023 | 37.1447 | 37.1447 | 37.1447 | 37.1447 |
| 07/05/2023 | 39.1049 | 40.8473 | 38.115 | 40.8473 |
| 07/06/2023 | 43.5599 | 44.9261 | 40.8869 | 44.9261 |
| 07/09/2023 | 45.4409 | 49.4009 | 45.0845 | 49.4009 |
| 07/10/2023 | 54.3014 | 54.3014 | 51.6284 | 54.3014 |
| 07/11/2023 | 58.2119 | 59.6969 | 57.7169 | 59.6969 |
| 07/12/2023 | 65.6369 | 65.6369 | 65.6369 | 65.6369 |
| 07/13/2023 | 71.9729 | 72.1709 | 67.3199 | 72.1709 |
| 07/16/2023 | 75.9823 | 79.3483 | 75.2398 | 79.3483 |
| 07/17/2023 | 87.2683 | 87.2683 | 87.2683 | 87.2683 |
| 07/18/2023 | 95.4358 | 95.9803 | 78.5563 | 78.5563 |
| 07/19/2023 | 70.7353 | 70.7353 | 70.7353 | 70.7353 |
| 07/20/2023 | 63.7063 | 63.7063 | 63.7063 | 63.7063 |
| 07/23/2023 | 57.3704 | 70.0424 | 57.3704 | 70.0424 |
| 07/24/2023 | 70.0424 | 77.0218 | 63.2114 | 77.0218 |
| 07/25/2023 | 77.0218 | 82.8628 | 73.2598 | 76.8238 |
| 07/26/2023 | 76.8238 | 78.2099 | 69.4979 | 73.0124 |
| 07/27/2023 | 70.0919 | 72.3193 | 67.0723 | 69.4979 |
| 07/30/2023 | 69.4979 | 69.4979 | 64.3499 | 65.8349 |
| 07/31/2023 | 65.5874 | 72.4183 | 61.3304 | 72.4183 |
| 08/01/2023 | 72.2204 | 75.6359 | 68.6564 | 71.0819 |
| 08/02/2023 | 69.2999 | 72.9629 | 67.8149 | 68.9533 |
| 08/03/2023 | 67.8149 | 70.4384 | 65.8349 | 68.8543 |
| 08/06/2023 | 68.8543 | 74.2498 | 66.4289 | 72.6163 |
| 08/07/2023 | 72.6163 | 74.2498 | 69.5969 | 71.8244 |
| 08/08/2023 | 71.8244 | 79.0019 | 70.1909 | 79.0019 |
| 08/09/2023 | 81.0314 | 86.8723 | 81.0314 | 86.8723 |
| 08/10/2023 | 89.0998 | 95.5348 | 89.0998 | 95.5348 |
| 08/13/2023 | 105.0388 | 105.0388 | 102.4648 | 105.0388 |
| 08/14/2023 | 115.5328 | 115.5328 | 115.5328 | 115.5328 |
| 08/15/2023 | 115.5328 | 115.5328 | 104.0488 | 104.0488 |
| 08/16/2023 | 93.6538 | 114.4437 | 93.6538 | 114.4437 |
| 08/17/2023 | 103.0588 | 123.7498 | 103.0588 | 121.3738 |
| 08/20/2023 | 118.7008 | 126.8187 | 114.3448 | 115.9288 |
| 08/21/2023 | 116.8198 | 120.7797 | 110.9787 | 112.1668 |
| 08/22/2023 | 112.2658 | 114.0478 | 101.4748 | 101.4748 |
| 08/23/2023 | 101.3758 | 111.5728 | 97.6138 | 105.9298 |
| 08/24/2023 | 103.9498 | 105.7318 | 95.3368 | 99.1978 |
| 08/27/2023 | 99.5938 | 106.2268 | 96.3268 | 101.3758 |
| 08/28/2023 | 101.4748 | 103.7518 | 97.4653 | 98.0593 |
| 08/30/2023 | 98.5048 | 107.8108 | 98.5048 | 107.8108 |
| 08/31/2023 | 109.5928 | 115.8298 | 104.6428 | 106.1278 |
| 09/03/2023 | 106.1278 | 111.3748 | 100.8808 | 103.4548 |
| 09/04/2023 | 103.3558 | 111.3748 | 99.4948 | 103.3558 |
| 09/05/2023 | 103.9498 | 107.4147 | 99.9898 | 102.7618 |
| 09/06/2023 | 107.9098 | 112.9588 | 103.3558 | 112.9588 |
| 09/07/2023 | 115.8298 | 122.5617 | 107.3158 | 109.7908 |
| 09/10/2023 | 110.3848 | 110.7808 | 101.4748 | 103.3558 |
| 09/11/2023 | 103.7518 | 107.7118 | 99.5938 | 101.9698 |
| 09/12/2023 | 101.1778 | 103.3558 | 96.7724 | 97.7623 |
| 09/13/2023 | 97.7623 | 98.6038 | 88.1098 | 94.0498 |
| 09/14/2023 | 94.3963 | 101.9698 | 91.0798 | 97.6138 |
| 09/17/2023 | 97.6138 | 97.6138 | 88.6048 | 88.9019 |
| 09/18/2023 | 88.6048 | 93.9508 | 86.1794 | 91.1788 |
| 09/19/2023 | 91.2283 | 93.4063 | 87.2188 | 88.6048 |
| 09/20/2023 | 88.3573 | 93.0598 | 86.1299 | 90.9808 |
| 09/21/2023 | 92.1688 | 95.5348 | 89.3968 | 91.8718 |
| 09/24/2023 | 91.8718 | 97.2673 | 90.3868 | 94.6933 |
| 09/25/2023 | 95.6833 | 96.6238 | 90.9313 | 90.9313 |
| 09/26/2023 | 90.9808 | 91.7233 | 88.8524 | 89.0998 |
| 09/27/2023 | 89.0998 | 89.0998 | 86.1794 | 86.7733 |
| 09/28/2023 | 86.8228 | 90.0898 | 84.7933 | 86.4268 |
| 10/01/2023 | 86.4268 | 90.7333 | 85.1894 | 86.7238 |
| 10/02/2023 | 86.7238 | 87.9119 | 85.1398 | 86.5258 |
| 10/03/2023 | 86.6248 | 89.0008 | 85.1398 | 85.6348 |
| 10/04/2023 | 85.6843 | 87.0704 | 82.7639 | 85.9318 |
| 10/05/2023 | 85.0408 | 85.5853 | 83.5559 | 84.1498 |
| 10/08/2023 | 81.9718 | 92.5648 | 80.2888 | 92.5648 |
| 10/09/2023 | 94.2973 | 96.4258 | 90.3373 | 90.5849 |
| 10/10/2023 | 90.9808 | 92.9608 | 84.4469 | 85.4369 |
| 10/11/2023 | 85.6843 | 90.4363 | 81.7739 | 83.6549 |
| 10/12/2023 | 83.6549 | 87.6148 | 80.9324 | 81.5263 |
| 10/15/2023 | 81.6749 | 83.7538 | 76.2298 | 77.5169 |
| 10/16/2023 | 77.4179 | 79.6453 | 75.4379 | 77.8633 |
| 10/17/2023 | 76.6754 | 81.5758 | 73.9529 | 73.9529 |
| 10/18/2023 | 73.9529 | 76.2298 | 71.6263 | 71.6263 |
| 10/19/2023 | 70.7848 | 73.2598 | 68.6069 | 69.7453 |
| 10/22/2023 | 70.0424 | 72.7649 | 68.3099 | 71.3789 |
| 10/23/2023 | 72.4678 | 75.3388 | 70.5374 | 73.1609 |
| 10/24/2023 | 74.1508 | 74.7449 | 65.8844 | 65.8844 |
| 10/25/2023 | 65.6864 | 70.8838 | 63.5578 | 69.4979 |
| 10/26/2023 | 70.5868 | 70.5868 | 66.8249 | 69.2504 |
| 10/29/2023 | 69.2504 | 71.8739 | 67.4189 | 68.3099 |
| 10/30/2023 | 68.3099 | 75.1408 | 66.4289 | 67.0229 |
| 10/31/2023 | 67.0723 | 67.9139 | 63.3104 | 64.9439 |
| 11/01/2023 | 65.3398 | 69.8443 | 65.0429 | 67.8149 |
| 11/02/2023 | 69.7948 | 72.8144 | 66.3298 | 70.2404 |
| 11/05/2023 | 71.3789 | 77.2199 | 71.0819 | 77.2199 |
| 11/06/2023 | 80.1899 | 84.1498 | 74.7449 | 75.9823 |
| 11/07/2023 | 75.6359 | 82.8628 | 75.5864 | 81.2788 |
| 11/08/2023 | 80.6848 | 80.6848 | 76.7248 | 77.9128 |
| 11/09/2023 | 77.9623 | 80.6353 | 76.0813 | 76.4279 |
| 11/12/2023 | 76.5764 | 77.6653 | 71.6263 | 72.2204 |
| 11/13/2023 | 72.2204 | 73.0124 | 69.5474 | 71.1809 |
| 11/14/2023 | 71.1809 | 74.6954 | 69.7948 | 71.1809 |
| 11/15/2023 | 72.0719 | 74.7449 | 70.4879 | 71.6263 |
| 11/16/2023 | 71.6263 | 71.8739 | 70.7848 | 71.4284 |
| 11/19/2023 | 71.4284 | 74.2498 | 71.4284 | 73.1114 |
| 11/20/2023 | 73.7054 | 74.1013 | 71.2799 | 71.9234 |
| 11/21/2023 | 71.9729 | 77.3189 | 70.7353 | 75.3388 |
| 11/22/2023 | 74.4974 | 76.0318 | 72.5668 | 72.7154 |
| 11/23/2023 | 72.7154 | 73.3588 | 69.3494 | 71.2799 |
| 11/26/2023 | 70.7848 | 73.1609 | 70.5868 | 71.7748 |
| 11/27/2023 | 72.1709 | 75.7349 | 70.9829 | 73.1609 |
| 11/28/2023 | 73.1609 | 73.2598 | 68.8543 | 69.8443 |
| 11/29/2023 | 69.7453 | 70.2899 | 68.1613 | 68.7554 |
| 11/30/2023 | 68.8048 | 69.9928 | 67.4189 | 68.3099 |
| 12/03/2023 | 68.3099 | 69.8443 | 66.0329 | 67.1713 |
| 12/04/2023 | 67.1713 | 68.8543 | 66.5279 | 68.0128 |
| 12/05/2023 | 68.1118 | 68.8543 | 64.7459 | 65.3893 |
| 12/06/2023 | 65.3893 | 67.0229 | 62.4194 | 66.7754 |
| 12/07/2023 | 66.7754 | 69.6958 | 65.9339 | 69.2999 |
| 12/10/2023 | 69.7948 | 70.2899 | 65.3398 | 65.3398 |
| 12/11/2023 | 65.4388 | 67.9139 | 65.3398 | 66.6764 |
| 12/12/2023 | 67.1068 | 67.1068 | 60.8202 | 60.8202 |
| 12/13/2023 | 61.1694 | 62.8658 | 59.7225 | 61.7682 |
| 12/14/2023 | 62.766 | 67.9051 | 62.0675 | 64.9614 |
| 12/17/2023 | 64.8616 | 64.8616 | 60.8202 | 61.3191 |
| 12/18/2023 | 60.9699 | 64.213 | 60.1716 | 61.4189 |
| 12/19/2023 | 61.5187 | 66.8573 | 61.1196 | 62.9656 |
| 12/20/2023 | 62.8159 | 69.2522 | 61.5187 | 69.2522 |
| 12/21/2023 | 72.2458 | 76.1375 | 70.1503 | 76.1375 |
| 12/24/2023 | 75.6386 | 75.6386 | 68.5537 | 68.5537 |
| 12/25/2023 | 61.7183 | 65.61 | 61.7183 | 61.7183 |
| 12/26/2023 | 60.8701 | 64.1631 | 59.8722 | 60.6705 |
| 12/27/2023 | 61.6684 | 62.9157 | 60.7703 | 61.3191 |
| 12/28/2023 | 61.4688 | 66.6577 | 60.5707 | 65.9093 |