Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (FORTE.IS)

Compare

63.25

+0.50

+(0.80%)

At close: 6:08:37 PM GMT+3

Currency in TRY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	62.80	66.50	62.80	63.25	63.25	811,446
Feb 28, 2025	61.85	63.70	61.65	62.75	62.75	914,082
Feb 27, 2025	61.85	62.30	60.25	61.85	61.85	924,796
Feb 26, 2025	58.00	63.00	58.00	62.00	62.00	2,379,589
Feb 25, 2025	57.65	59.00	57.65	58.00	58.00	966,957
Feb 24, 2025	55.10	58.70	55.10	57.65	57.65	771,371
Feb 21, 2025	57.65	57.90	54.80	55.55	55.55	552,387
Feb 20, 2025	57.75	58.35	57.25	57.65	57.65	469,301
Feb 19, 2025	56.50	59.15	56.20	57.75	57.75	1,246,335
Feb 18, 2025	58.05	58.75	56.50	56.50	56.50	530,494
Feb 17, 2025	56.15	59.30	55.30	58.10	58.10	1,342,789
Feb 14, 2025	55.85	56.75	53.65	56.05	56.05	828,627
Feb 13, 2025	55.80	56.45	55.55	55.55	55.55	329,007
Feb 12, 2025	56.90	57.20	55.90	56.45	56.45	425,733
Feb 11, 2025	57.30	58.00	56.50	56.90	56.90	575,336
Feb 10, 2025	58.35	58.50	56.80	57.30	57.30	508,436
Feb 7, 2025	55.00	59.50	53.80	58.30	58.30	2,216,850
Feb 6, 2025	54.90	55.35	53.30	54.90	54.90	744,990
Feb 5, 2025	54.15	55.50	53.70	55.00	55.00	1,023,226
Feb 4, 2025	52.10	55.50	52.05	54.00	54.00	819,192
Feb 3, 2025	53.55	53.55	51.50	52.10	52.10	424,441
Jan 31, 2025	54.55	54.55	53.00	53.60	53.60	597,770
Jan 30, 2025	54.50	55.25	53.50	54.55	54.55	1,068,740
Jan 29, 2025	52.90	54.60	52.40	54.25	54.25	1,160,453
Jan 28, 2025	51.00	53.30	50.85	52.90	52.90	1,235,620
Jan 27, 2025	52.50	52.50	51.00	51.20	51.20	418,880
Jan 24, 2025	52.80	52.90	51.95	52.60	52.60	323,283
Jan 23, 2025	52.15	52.90	51.85	52.80	52.80	507,355
Jan 22, 2025	53.30	53.30	52.00	52.10	52.10	499,488
Jan 21, 2025	53.00	53.80	52.25	53.15	53.15	972,182
Jan 20, 2025	54.20	54.50	52.55	52.85	52.85	980,022
Jan 17, 2025	56.00	56.45	54.00	54.00	54.00	940,353
Jan 16, 2025	59.65	63.95	54.55	55.75	55.75	4,407,250
Jan 15, 2025	59.00	60.90	57.70	59.70	59.70	746,564
Jan 14, 2025	60.50	63.25	58.15	59.00	59.00	1,730,859
Jan 13, 2025	60.00	61.00	58.50	60.50	60.50	1,067,750
Jan 10, 2025	58.70	61.05	58.05	60.00	60.00	1,812,325
Jan 9, 2025	57.85	58.65	56.50	58.40	58.40	786,789
Jan 8, 2025	56.60	58.00	55.60	56.85	56.85	813,258
Jan 7, 2025	56.35	57.85	55.45	56.50	56.50	1,535,772
Jan 6, 2025	54.75	57.60	54.00	56.40	56.40	1,768,153
Jan 3, 2025	53.55	54.80	52.80	53.75	53.75	946,556
Jan 2, 2025	52.35	54.05	52.35	53.50	53.50	798,719
Dec 31, 2024	52.80	52.80	51.45	52.30	52.30	890,006
Dec 30, 2024	53.90	54.25	52.75	52.80	52.80	514,938
Dec 27, 2024	53.35	55.25	52.35	53.80	53.80	1,664,826
Dec 26, 2024	52.65	53.60	52.20	52.95	52.95	540,858
Dec 25, 2024	53.00	54.10	52.05	52.35	52.35	739,964
Dec 24, 2024	53.65	53.70	51.00	51.50	51.50	694,486
Dec 23, 2024	50.75	55.20	50.40	53.55	53.55	1,416,355
Dec 20, 2024	51.60	52.25	50.30	50.55	50.55	380,141
Dec 19, 2024	52.70	53.05	51.40	51.60	51.60	439,420
Dec 18, 2024	52.95	54.65	52.30	52.70	52.70	740,298
Dec 17, 2024	52.00	54.70	51.65	53.30	53.30	1,795,499
Dec 16, 2024	52.60	53.80	51.90	51.90	51.90	496,359
Dec 13, 2024	51.55	53.10	50.50	52.60	52.60	627,264
Dec 12, 2024	51.45	51.95	50.60	51.00	51.00	518,970
Dec 11, 2024	0.11 Dividend
Dec 11, 2024	52.95	53.35	51.00	51.45	51.45	557,050
Dec 10, 2024	54.35	54.70	52.95	52.95	52.84	812,453
Dec 9, 2024	55.80	56.05	53.55	54.35	54.23	1,642,511
Dec 6, 2024	51.75	53.75	51.75	53.00	52.89	1,153,146
Dec 5, 2024	51.10	55.25	51.10	51.70	51.59	3,194,007
Dec 4, 2024	48.36	52.65	48.36	52.65	52.54	2,512,651
Dec 3, 2024	47.66	48.84	47.56	47.90	47.80	1,089,848
Dec 2, 2024	48.00	48.62	47.48	47.62	47.52	530,644
Nov 29, 2024	48.60	48.74	47.84	48.00	47.90	289,334
Nov 28, 2024	49.34	49.34	48.00	48.26	48.16	355,652
Nov 27, 2024	50.45	51.45	49.00	49.34	49.23	868,272
Nov 26, 2024	49.08	51.50	49.08	50.30	50.19	2,089,431
Nov 25, 2024	48.00	49.78	48.00	48.50	48.40	1,158,931
Nov 22, 2024	47.82	48.88	47.38	47.74	47.64	447,812
Nov 21, 2024	47.60	48.22	46.02	47.80	47.70	514,545
Nov 20, 2024	49.50	49.78	47.04	47.54	47.44	738,668
Nov 19, 2024	49.96	50.70	48.86	49.44	49.33	1,118,467
Nov 18, 2024	51.80	52.25	49.94	49.94	49.83	2,227,213
Nov 15, 2024	47.26	48.90	47.26	48.32	48.22	634,552
Nov 14, 2024	47.36	47.90	47.04	47.22	47.12	329,249
Nov 13, 2024	48.44	48.80	47.20	47.34	47.24	791,611
Nov 12, 2024	45.50	48.66	45.50	48.10	48.00	1,160,238
Nov 11, 2024	45.66	48.20	45.66	47.92	47.82	725,101
Nov 8, 2024	44.98	45.86	44.44	45.60	45.50	432,304
Nov 7, 2024	45.60	46.40	44.30	44.68	44.58	437,515
Nov 6, 2024	45.04	45.92	45.04	45.50	45.40	442,878
Nov 5, 2024	45.72	46.20	44.62	44.92	44.82	501,946
Nov 4, 2024	48.36	49.16	45.52	45.68	45.58	861,364
Nov 1, 2024	47.98	49.10	47.10	48.36	48.26	1,122,905
Oct 31, 2024	46.80	49.36	46.40	47.90	47.80	1,372,898
Oct 30, 2024	45.20	48.36	45.08	46.80	46.70	1,834,430
Oct 28, 2024	44.80	46.42	44.80	45.20	45.10	485,575
Oct 25, 2024	44.52	47.10	44.12	44.80	44.70	1,320,874
Oct 24, 2024	44.76	45.16	43.84	44.46	44.37	1,010,306
Oct 23, 2024	42.62	46.48	42.46	44.54	44.45	2,579,739
Oct 22, 2024	42.10	42.50	41.70	42.42	42.33	376,007
Oct 21, 2024	43.04	43.40	41.90	41.90	41.81	369,548
Oct 18, 2024	43.32	44.26	42.70	43.04	42.95	452,335
Oct 17, 2024	42.62	43.60	42.62	43.12	43.03	458,889
Oct 16, 2024	42.48	42.90	42.22	42.56	42.47	359,747
Oct 15, 2024	42.00	42.84	41.98	42.48	42.39	618,581
Oct 14, 2024	42.04	44.20	41.70	41.70	41.61	1,434,074
Oct 11, 2024	42.10	44.84	41.66	41.88	41.79	1,254,472
Oct 10, 2024	42.84	43.20	42.06	42.10	42.01	361,200
Oct 9, 2024	43.66	43.88	42.28	42.64	42.55	439,157
Oct 8, 2024	44.68	45.50	43.50	43.58	43.49	1,109,486
Oct 7, 2024	44.90	45.12	43.78	44.06	43.97	566,769
Oct 4, 2024	45.30	45.80	44.14	44.52	44.43	688,223
Oct 3, 2024	47.00	49.16	45.00	45.30	45.20	1,947,303
Oct 2, 2024	44.88	49.36	44.10	46.56	46.46	3,356,734
Oct 1, 2024	46.58	47.66	44.36	44.88	44.78	747,373
Sep 30, 2024	47.68	48.00	46.60	46.60	46.50	324,657
Sep 27, 2024	48.02	49.68	47.44	47.70	47.60	1,057,187
Sep 26, 2024	47.92	48.48	47.28	47.32	47.22	524,017
Sep 25, 2024	48.50	49.18	47.66	47.92	47.82	931,105
Sep 24, 2024	48.06	50.35	47.36	48.50	48.40	1,647,452
Sep 23, 2024	49.18	49.38	47.64	47.88	47.78	687,700
Sep 20, 2024	52.95	54.10	49.10	49.18	49.08	2,894,975
Sep 19, 2024	47.00	51.55	45.90	51.55	51.44	3,059,347
Sep 18, 2024	47.72	48.10	46.84	46.90	46.80	459,395
Sep 17, 2024	47.90	48.24	47.34	47.70	47.60	365,519
Sep 16, 2024	48.18	48.74	47.34	47.80	47.70	461,033
Sep 13, 2024	48.40	48.96	47.26	48.18	48.08	658,261
Sep 12, 2024	49.14	49.50	47.18	48.40	48.30	445,328
Sep 11, 2024	51.15	51.30	48.78	48.90	48.80	663,330
Sep 10, 2024	50.70	52.40	50.45	51.10	50.99	781,116
Sep 9, 2024	51.20	52.00	50.40	50.50	50.39	419,135
Sep 6, 2024	51.45	51.75	50.75	50.90	50.79	347,297
Sep 5, 2024	52.10	52.25	51.35	51.35	51.24	466,768
Sep 3, 2024	52.40	54.35	52.40	52.60	52.49	851,334
Sep 2, 2024	51.20	52.35	51.20	52.35	52.24	450,906
Aug 29, 2024	51.00	51.30	50.40	51.00	50.89	425,752
Aug 28, 2024	51.15	52.50	50.50	50.85	50.74	360,508
Aug 27, 2024	50.95	51.35	50.35	51.05	50.94	491,135
Aug 26, 2024	52.15	52.95	50.60	50.95	50.84	437,708
Aug 23, 2024	53.50	53.50	51.45	52.15	52.04	432,546
Aug 22, 2024	53.70	55.35	52.65	53.00	52.89	487,182
Aug 21, 2024	54.45	55.45	53.35	53.70	53.59	440,137
Aug 20, 2024	56.40	56.55	54.40	54.45	54.33	610,297
Aug 19, 2024	55.50	60.00	54.55	56.55	56.43	1,926,242
Aug 16, 2024	58.20	59.00	55.40	55.55	55.43	886,925
Aug 15, 2024	56.00	60.70	53.40	58.20	58.08	3,103,471
Aug 14, 2024	53.00	57.20	52.05	56.00	55.88	2,349,687
Aug 13, 2024	52.00	53.40	50.50	52.00	51.89	699,161
Aug 12, 2024	55.20	56.50	52.20	52.20	52.09	826,137
Aug 9, 2024	58.15	58.40	55.20	55.20	55.08	544,228
Aug 8, 2024	57.10	58.00	56.75	57.45	57.33	701,316
Aug 7, 2024	57.20	58.70	55.75	57.10	56.98	828,808
Aug 6, 2024	56.25	59.25	56.05	57.10	56.98	1,365,127
Aug 5, 2024	56.60	59.65	55.05	55.05	54.93	835,524
Aug 2, 2024	62.00	64.90	59.85	60.75	60.62	1,222,930
Aug 1, 2024	65.20	66.40	62.60	62.95	62.82	1,875,595
Jul 31, 2024	64.00	67.40	64.00	65.00	64.86	3,217,502
Jul 30, 2024	64.50	68.65	62.90	63.25	63.12	5,793,973
Jul 29, 2024	58.10	62.45	57.15	62.45	62.32	1,356,617
Jul 26, 2024	56.10	58.00	55.05	56.80	56.68	733,069
Jul 25, 2024	57.55	58.40	55.60	56.10	55.98	708,779
Jul 24, 2024	56.30	58.90	56.10	56.80	56.68	1,330,069
Jul 23, 2024	55.10	57.30	54.15	56.30	56.18	1,068,910
Jul 22, 2024	55.45	56.25	54.55	55.00	54.88	796,572
Jul 19, 2024	55.20	57.20	54.10	55.35	55.23	825,195
Jul 18, 2024	54.35	56.35	53.95	55.10	54.98	597,237
Jul 17, 2024	53.70	56.00	53.00	54.10	53.98	657,140
Jul 16, 2024	53.35	54.50	52.70	53.60	53.49	504,637
Jul 12, 2024	53.20	53.95	51.80	53.30	53.19	429,561
Jul 11, 2024	51.45	53.10	51.45	52.85	52.74	358,311
Jul 10, 2024	53.70	54.15	51.05	51.35	51.24	412,618
Jul 9, 2024	52.00	55.50	51.60	53.30	53.19	1,001,828
Jul 8, 2024	50.60	53.00	50.15	52.15	52.04	612,278
Jul 5, 2024	50.95	51.30	50.00	50.60	50.49	238,390
Jul 4, 2024	50.90	51.50	50.45	51.00	50.89	189,437
Jul 3, 2024	51.60	52.25	50.40	50.80	50.69	250,989
Jul 2, 2024	49.76	51.60	48.18	51.35	51.24	424,434
Jul 1, 2024	51.55	52.20	48.98	49.52	49.41	538,605
Jun 28, 2024	52.55	53.45	51.50	51.50	51.39	399,938
Jun 27, 2024	52.30	52.90	51.85	52.45	52.34	321,127
Jun 26, 2024	54.85	55.50	52.00	52.05	51.94	525,430
Jun 25, 2024	58.80	60.70	53.75	54.05	53.93	1,699,264
Jun 24, 2024	57.70	57.70	55.55	55.80	55.68	362,934
Jun 21, 2024	57.00	58.25	56.55	57.70	57.58	317,406
Jun 20, 2024	55.95	57.35	55.90	56.80	56.68	247,030
Jun 14, 2024	54.70	56.55	54.20	55.85	55.73	526,400
Jun 13, 2024	53.05	55.15	53.05	54.70	54.58	472,184
Jun 12, 2024	54.20	54.55	53.15	54.50	54.38	290,008
Jun 11, 2024	55.50	55.50	54.20	54.20	54.08	300,144
Jun 10, 2024	56.35	56.45	54.35	54.90	54.78	422,875
Jun 7, 2024	57.55	58.10	55.40	56.15	56.03	377,759
Jun 6, 2024	55.65	58.50	55.60	57.40	57.28	713,974
Jun 5, 2024	56.70	57.10	54.85	55.55	55.43	402,616
Jun 4, 2024	56.65	57.80	56.45	56.55	56.43	351,530
Jun 3, 2024	58.50	58.50	55.90	56.60	56.48	409,332
May 31, 2024	57.15	58.75	56.80	57.40	57.28	408,730
May 30, 2024	56.55	57.65	54.35	57.15	57.03	600,260
May 29, 2024	58.70	59.55	56.55	56.55	56.43	585,177
May 28, 2024	60.00	60.65	58.10	58.45	58.33	708,422
May 27, 2024	62.30	62.30	59.95	59.95	59.82	714,383
May 24, 2024	64.00	64.00	61.65	61.95	61.82	790,159
May 23, 2024	63.60	69.55	62.45	64.00	63.86	2,696,809
May 22, 2024	62.30	64.10	62.25	63.25	63.12	710,808
May 21, 2024	65.25	65.60	62.05	62.05	61.92	1,294,331
May 20, 2024	66.00	66.80	64.00	65.00	64.86	2,200,174
May 17, 2024	69.00	71.20	68.75	69.60	69.45	993,929
May 16, 2024	68.35	69.25	67.75	69.00	68.85	630,176
May 15, 2024	68.35	69.10	67.65	68.00	67.86	580,771
May 14, 2024	68.80	70.90	67.75	68.30	68.15	662,460
May 13, 2024	72.70	73.00	68.70	68.80	68.65	941,876
May 10, 2024	73.35	73.90	71.20	72.45	72.30	747,201
May 9, 2024	70.60	73.70	70.20	73.35	73.19	1,678,074
May 8, 2024	70.85	73.00	70.00	70.10	69.95	792,366
May 7, 2024	72.40	73.00	69.50	70.25	70.10	969,456
May 6, 2024	73.70	74.00	71.75	71.85	71.70	1,127,248
May 3, 2024	70.75	72.50	70.20	72.45	72.30	963,783
May 2, 2024	70.00	71.25	69.75	70.55	70.40	640,758
Apr 30, 2024	70.80	71.10	69.15	69.50	69.35	619,815
Apr 29, 2024	72.05	73.20	70.15	70.55	70.40	715,816
Apr 26, 2024	71.50	74.55	67.95	71.65	71.50	1,732,789
Apr 25, 2024	71.20	73.10	70.50	71.25	71.10	876,831
Apr 24, 2024	72.45	72.85	70.20	70.75	70.60	920,813
Apr 22, 2024	71.50	73.95	71.50	71.80	71.65	1,161,838
Apr 19, 2024	71.20	72.30	70.05	71.00	70.85	1,100,276
Apr 18, 2024	70.05	74.70	68.80	70.20	70.05	1,345,775
Apr 17, 2024	71.50	73.00	69.60	69.95	69.80	773,417
Apr 16, 2024	74.55	74.70	70.40	71.45	71.30	1,054,418
Apr 15, 2024	72.35	77.70	72.15	74.55	74.39	2,146,014
Apr 9, 2024	73.50	73.95	70.80	72.35	72.20	574,001
Apr 8, 2024	69.20	73.35	69.20	72.55	72.40	1,130,698
Apr 5, 2024	67.80	69.40	67.00	69.10	68.95	830,565
Apr 4, 2024	69.75	71.00	66.50	66.75	66.61	1,333,070
Apr 3, 2024	68.20	73.70	66.90	69.85	69.70	2,633,978
Apr 2, 2024	69.90	71.20	67.30	68.25	68.10	691,637
Apr 1, 2024	71.30	72.85	68.50	69.65	69.50	903,770
Mar 29, 2024	68.60	73.60	68.40	71.15	71.00	1,860,023
Mar 28, 2024	68.10	69.15	67.20	68.00	67.86	1,028,024
Mar 27, 2024	69.05	70.45	68.00	68.00	67.86	690,097
Mar 26, 2024	71.20	71.65	68.35	69.00	68.85	991,076
Mar 25, 2024	74.10	74.30	71.10	71.10	70.95	1,378,836
Mar 22, 2024	83.55	84.90	74.25	74.55	74.39	3,338,682
Mar 21, 2024	73.00	80.15	73.00	80.15	79.98	2,395,918
Mar 20, 2024	72.75	74.25	72.55	72.90	72.74	821,062
Mar 19, 2024	71.20	73.95	71.20	72.50	72.35	920,973
Mar 18, 2024	77.00	77.55	72.15	72.25	72.10	1,120,776
Mar 15, 2024	78.00	78.60	76.15	76.95	76.79	981,863
Mar 14, 2024	79.15	80.00	77.65	77.85	77.68	1,323,469
Mar 13, 2024	81.20	81.80	77.80	79.05	78.88	1,422,026
Mar 12, 2024	77.50	83.70	75.75	81.00	80.83	3,039,971
Mar 11, 2024	83.00	83.00	77.50	77.50	77.33	1,179,039
Mar 8, 2024	82.70	83.85	79.35	80.00	79.83	1,319,900
Mar 7, 2024	78.15	82.40	78.15	81.35	81.18	1,697,239
Mar 6, 2024	80.95	81.10	76.00	78.15	77.98	1,807,063
Mar 5, 2024	82.50	85.05	80.10	80.45	80.28	1,928,725
Mar 4, 2024	86.90	87.65	82.55	82.55	82.37	2,247,041

061.MU Docebo Inc

31.08

+0.49%

ABX.F Advanced Blockchain AG

3.1300

+5.03%

PAYX.VI Paychex, Inc.

146.26

+1.23%

CRBAF CARBEEZA INC.

0.1330

+150.00%

MNDYN.MX MONDAY COM LTD

6,266.72

+3.22%

2Y7.F Fastly, Inc.

6.51

-3.56%

BBRDF Blackbird plc

0.0840

+40.00%

A9L0.DU Alight Inc

6.35

-1.55%

061.F Docebo Inc.

31.15

-12.38%

307.SG Shopify Inc

108.00

+3.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (FORTE.IS)

Related Tickers