Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (IST:FORTE)
Turkey · Delayed Price · Currency is TRY 74.55
+0.55 (0.74%)
Last updated: Sep 4, 2025, 1:20 PM GMT+3
IST:FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 73.50 | 75.80 | 73.20 | 74.00 | - | 0.68% | 630,418 |
| Sep 2, 2025 | 76.00 | 76.80 | 72.20 | 73.50 | - | -2.97% | 742,155 |
| Sep 1, 2025 | 75.80 | 76.85 | 74.95 | 75.75 | - | -0.07% | 488,993 |
| Aug 29, 2025 | 77.50 | 77.60 | 75.50 | 75.80 | - | -2.19% | 595,352 |
| Aug 28, 2025 | 77.50 | 79.30 | 76.90 | 77.50 | - | - | 577,057 |
| Aug 27, 2025 | 79.45 | 80.05 | 77.45 | 77.50 | - | -2.45% | 507,164 |
| Aug 26, 2025 | 80.70 | 81.00 | 78.35 | 79.45 | - | -1.12% | 842,122 |
| Aug 25, 2025 | 82.25 | 83.25 | 80.00 | 80.35 | - | -2.25% | 852,135 |
| Aug 22, 2025 | 84.10 | 84.65 | 79.90 | 82.20 | - | -2.14% | 1,782,087 |
| Aug 21, 2025 | 85.00 | 86.20 | 83.55 | 84.00 | - | -1.18% | 1,466,886 |
| Aug 20, 2025 | 84.10 | 87.15 | 83.90 | 85.00 | - | 1.07% | 770,739 |
| Aug 19, 2025 | 83.40 | 86.60 | 83.20 | 84.10 | - | 0.84% | 1,234,658 |
| Aug 18, 2025 | 88.65 | 89.80 | 83.15 | 83.40 | - | -5.92% | 1,195,413 |
| Aug 15, 2025 | 81.75 | 89.65 | 79.10 | 88.65 | - | 3.50% | 2,251,301 |
| Aug 14, 2025 | 81.75 | 87.40 | 81.10 | 85.65 | - | 3.63% | 1,949,504 |
| Aug 13, 2025 | 78.45 | 84.45 | 77.00 | 82.65 | - | 5.35% | 2,107,386 |
| Aug 12, 2025 | 80.00 | 80.60 | 77.60 | 78.45 | - | -1.94% | 662,397 |
| Aug 11, 2025 | 83.00 | 83.75 | 79.70 | 80.00 | - | -2.91% | 1,382,811 |
| Aug 8, 2025 | 81.15 | 82.75 | 79.80 | 82.40 | - | 1.54% | 1,112,363 |
| Aug 7, 2025 | 82.85 | 82.90 | 80.55 | 81.15 | - | -1.40% | 659,503 |
| Aug 6, 2025 | 80.45 | 83.00 | 79.00 | 82.30 | - | 2.30% | 1,729,209 |
| Aug 5, 2025 | 83.80 | 83.80 | 80.15 | 80.45 | - | -2.96% | 973,249 |
| Aug 4, 2025 | 82.50 | 83.80 | 79.25 | 82.90 | - | 0.79% | 1,976,464 |
| Aug 1, 2025 | 80.40 | 84.25 | 79.85 | 82.25 | - | 3.39% | 2,599,870 |
| Jul 31, 2025 | 78.00 | 80.35 | 77.15 | 79.55 | - | 3.24% | 1,219,240 |
| Jul 30, 2025 | 79.10 | 79.10 | 76.65 | 77.05 | - | -1.91% | 648,380 |
| Jul 29, 2025 | 75.40 | 80.90 | 75.25 | 78.55 | - | 4.45% | 2,009,450 |
| Jul 28, 2025 | 76.20 | 76.95 | 74.60 | 75.20 | - | -0.33% | 1,310,576 |
| Jul 25, 2025 | 73.05 | 75.95 | 72.15 | 75.45 | - | 3.85% | 1,204,927 |
| Jul 24, 2025 | 72.50 | 73.20 | 71.05 | 72.65 | - | 1.82% | 949,546 |
| Jul 23, 2025 | 70.95 | 72.00 | 70.55 | 71.35 | - | 0.63% | 577,509 |
| Jul 22, 2025 | 72.75 | 73.20 | 70.65 | 70.90 | - | -2.54% | 879,541 |
| Jul 21, 2025 | 72.50 | 73.35 | 71.85 | 72.75 | - | 0.48% | 595,627 |
| Jul 18, 2025 | 73.45 | 73.75 | 72.15 | 72.40 | - | -1.43% | 558,511 |
| Jul 17, 2025 | 73.75 | 74.60 | 73.20 | 73.45 | - | -0.07% | 509,966 |
| Jul 16, 2025 | 73.25 | 75.35 | 72.60 | 73.50 | - | -0.20% | 1,119,217 |
| Jul 14, 2025 | 74.00 | 74.25 | 72.25 | 73.65 | - | -0.61% | 434,142 |
| Jul 11, 2025 | 74.65 | 74.80 | 73.50 | 74.10 | - | -0.47% | 518,417 |
| Jul 10, 2025 | 74.00 | 75.85 | 73.90 | 74.45 | - | 0.81% | 975,998 |
| Jul 9, 2025 | 73.15 | 74.95 | 73.00 | 73.85 | - | -0.20% | 401,770 |
| Jul 8, 2025 | 73.80 | 74.25 | 71.70 | 74.00 | - | 1.37% | 497,727 |
| Jul 7, 2025 | 74.25 | 74.45 | 72.10 | 73.00 | - | -1.95% | 641,953 |
| Jul 4, 2025 | 73.55 | 76.65 | 73.55 | 74.45 | - | 0.81% | 1,074,415 |
| Jul 3, 2025 | 73.95 | 74.95 | 73.05 | 73.85 | - | - | 371,717 |
| Jul 2, 2025 | 73.80 | 75.10 | 71.30 | 73.85 | - | -0.81% | 692,410 |
| Jul 1, 2025 | 74.30 | 76.05 | 73.80 | 74.45 | - | 0.61% | 532,370 |
| Jun 30, 2025 | 73.00 | 75.85 | 73.00 | 74.00 | - | 1.16% | 520,061 |
| Jun 27, 2025 | 74.80 | 75.30 | 72.40 | 73.15 | - | -2.07% | 541,268 |
| Jun 26, 2025 | 78.35 | 79.40 | 74.65 | 74.70 | - | -3.43% | 952,923 |
| Jun 25, 2025 | 78.80 | 82.00 | 77.00 | 77.35 | - | 0.06% | 2,811,624 |