Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (IST:FORTE)
Turkey · Delayed Price · Currency is TRY 89.45
+2.40 (2.76%)
At close: Feb 9, 2026
IST:FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 88.00 | 88.35 | 87.80 | 88.25 | - | 1.38% | 37,793 |
| Feb 6, 2026 | 88.00 | 88.65 | 87.05 | 87.05 | 87.05 | -1.08% | 1,048,244 |
| Feb 5, 2026 | 90.35 | 91.35 | 87.85 | 88.00 | 88.00 | -3.46% | 1,776,003 |
| Feb 4, 2026 | 91.70 | 93.60 | 90.95 | 91.15 | 91.15 | -0.55% | 1,737,562 |
| Feb 3, 2026 | 92.70 | 93.50 | 91.50 | 91.65 | 91.65 | -1.72% | 1,357,333 |
| Feb 2, 2026 | 92.40 | 94.50 | 90.50 | 93.25 | 93.25 | 0.27% | 1,654,872 |
| Jan 30, 2026 | 95.50 | 96.00 | 91.35 | 93.00 | 93.00 | -2.62% | 2,206,485 |
| Jan 29, 2026 | 95.75 | 97.10 | 93.95 | 95.50 | 95.50 | -0.83% | 2,192,396 |
| Jan 28, 2026 | 100.00 | 101.00 | 96.10 | 96.30 | 96.30 | -3.56% | 1,592,503 |
| Jan 27, 2026 | 101.80 | 102.40 | 99.00 | 99.85 | 99.85 | -2.11% | 1,539,224 |
| Jan 26, 2026 | 102.00 | 103.50 | 97.30 | 102.00 | 102.00 | 1.49% | 2,649,571 |
| Jan 23, 2026 | 98.10 | 102.40 | 96.10 | 100.50 | 100.50 | 2.81% | 2,828,999 |
| Jan 22, 2026 | 91.55 | 97.80 | 91.55 | 97.75 | 97.75 | 6.95% | 3,683,684 |
| Jan 21, 2026 | 90.80 | 91.60 | 89.80 | 91.40 | 91.40 | -0.05% | 1,298,419 |
| Jan 20, 2026 | 94.00 | 94.35 | 90.70 | 91.45 | 91.45 | -2.71% | 2,341,363 |
| Jan 19, 2026 | 95.00 | 96.00 | 93.35 | 94.00 | 94.00 | -0.84% | 1,991,350 |
| Jan 16, 2026 | 94.45 | 95.65 | 92.60 | 94.80 | 94.80 | 0.42% | 2,085,837 |
| Jan 15, 2026 | 94.35 | 97.80 | 92.50 | 94.40 | 94.40 | - | 2,311,658 |
| Jan 14, 2026 | 97.60 | 97.80 | 93.00 | 94.40 | 94.40 | -2.68% | 2,862,049 |
| Jan 13, 2026 | 98.40 | 98.45 | 95.50 | 97.00 | 97.00 | -0.61% | 2,284,744 |
| Jan 12, 2026 | 96.30 | 102.00 | 95.40 | 97.60 | 97.60 | 1.40% | 3,363,153 |
| Jan 9, 2026 | 94.50 | 97.40 | 92.00 | 96.25 | 96.25 | 1.85% | 3,336,139 |
| Jan 8, 2026 | 92.40 | 94.85 | 87.50 | 94.50 | 94.50 | 2.44% | 4,818,822 |
| Jan 7, 2026 | 85.10 | 93.40 | 85.10 | 92.25 | 92.25 | 8.59% | 10,789,750 |
| Jan 6, 2026 | 87.00 | 87.45 | 84.20 | 84.95 | 84.95 | -1.16% | 1,380,498 |
| Jan 5, 2026 | 85.50 | 88.30 | 84.80 | 85.95 | 85.95 | 0.76% | 2,687,654 |
| Jan 2, 2026 | 81.10 | 85.95 | 80.80 | 85.30 | 85.30 | 5.57% | 2,519,336 |
| Dec 31, 2025 | 81.85 | 82.10 | 80.65 | 80.80 | 80.80 | -0.86% | 1,097,566 |
| Dec 30, 2025 | 83.95 | 84.20 | 80.85 | 81.50 | 81.50 | -3.03% | 1,373,756 |
| Dec 29, 2025 | 81.80 | 85.50 | 81.35 | 84.05 | 84.05 | 2.75% | 2,062,489 |
| Dec 26, 2025 | 84.85 | 85.75 | 81.20 | 81.80 | 81.80 | -2.33% | 2,515,769 |
| Dec 25, 2025 | 80.30 | 87.40 | 80.30 | 83.75 | 83.75 | 4.43% | 3,639,494 |
| Dec 24, 2025 | 81.25 | 83.00 | 80.20 | 80.20 | 80.20 | -1.29% | 1,217,106 |
| Dec 23, 2025 | 81.05 | 81.80 | 80.55 | 81.25 | 81.25 | 0.31% | 724,046 |
| Dec 22, 2025 | 81.60 | 82.70 | 80.35 | 81.00 | 81.00 | -0.12% | 1,153,429 |
| Dec 19, 2025 | 80.90 | 81.65 | 80.10 | 81.10 | 81.10 | 0.56% | 724,718 |
| Dec 18, 2025 | 82.30 | 82.85 | 80.50 | 80.65 | 80.65 | -2.00% | 942,666 |
| Dec 17, 2025 | 79.50 | 82.85 | 78.75 | 82.30 | 82.30 | 3.52% | 1,543,745 |
| Dec 16, 2025 | 81.15 | 81.35 | 79.35 | 79.50 | 79.50 | -1.97% | 612,846 |
| Dec 15, 2025 | 79.75 | 81.50 | 79.70 | 81.10 | 81.10 | 1.63% | 976,076 |
| Dec 12, 2025 | 80.40 | 80.65 | 78.80 | 79.80 | 79.80 | -0.75% | 955,035 |
| Dec 11, 2025 | 81.85 | 81.85 | 79.80 | 80.40 | 80.40 | -1.83% | 847,789 |
| Dec 10, 2025 | 80.55 | 83.20 | 80.00 | 81.90 | 81.90 | 1.68% | 1,443,408 |
| Dec 9, 2025 | 81.25 | 81.85 | 80.00 | 80.55 | 80.55 | -0.80% | 828,427 |
| Dec 8, 2025 | 81.25 | 82.75 | 80.00 | 81.20 | 81.20 | 0.25% | 1,005,694 |
| Dec 5, 2025 | 81.40 | 82.00 | 78.90 | 81.00 | 81.00 | -0.49% | 1,448,167 |
| Dec 4, 2025 | 80.80 | 84.05 | 80.15 | 81.40 | 81.40 | 1.18% | 1,754,140 |
| Dec 3, 2025 | 83.70 | 83.70 | 80.00 | 80.45 | 80.45 | -3.88% | 1,409,946 |
| Dec 2, 2025 | 81.80 | 84.20 | 80.05 | 83.70 | 83.70 | 4.10% | 1,863,788 |
| Dec 1, 2025 | 76.60 | 82.00 | 76.35 | 80.40 | 80.40 | 4.96% | 1,969,564 |