Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (IST:FORTE)
Turkey · Delayed Price · Currency is TRY 107.20
-6.40 (-5.63%)
At close: Mar 27, 2026
IST:FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 113.10 | 116.00 | 106.80 | 107.20 | 107.20 | -5.63% | 3,449,469 |
| Mar 26, 2026 | 114.40 | 118.60 | 113.20 | 113.60 | 113.60 | -0.70% | 4,776,240 |
| Mar 25, 2026 | 109.00 | 117.10 | 104.10 | 114.40 | 114.40 | 4.95% | 9,600,200 |
| Mar 24, 2026 | 107.30 | 111.50 | 104.50 | 109.00 | 109.00 | 2.44% | 4,924,155 |
| Mar 23, 2026 | 107.20 | 114.40 | 104.00 | 106.40 | 106.40 | -0.28% | 8,533,344 |
| Mar 19, 2026 | 97.05 | 106.70 | 96.70 | 106.70 | 106.70 | 9.94% | 5,241,812 |
| Mar 18, 2026 | 101.90 | 103.00 | 96.20 | 97.05 | 97.05 | -3.82% | 3,179,514 |
| Mar 17, 2026 | 96.30 | 101.40 | 94.70 | 100.90 | 100.90 | 4.56% | 3,440,321 |
| Mar 16, 2026 | 93.85 | 99.85 | 93.85 | 96.50 | 96.50 | 3.15% | 3,350,525 |
| Mar 13, 2026 | 93.45 | 97.00 | 92.90 | 93.55 | 93.55 | 0.11% | 1,987,715 |
| Mar 12, 2026 | 91.10 | 95.50 | 90.00 | 93.45 | 93.45 | 2.58% | 2,704,056 |
| Mar 11, 2026 | 91.65 | 91.75 | 89.70 | 91.10 | 91.10 | -0.76% | 1,619,520 |
| Mar 10, 2026 | 91.00 | 92.20 | 90.35 | 91.80 | 91.80 | 3.26% | 1,300,756 |
| Mar 9, 2026 | 88.50 | 89.40 | 86.25 | 88.90 | 88.90 | -0.73% | 1,746,770 |
| Mar 6, 2026 | 91.00 | 95.15 | 88.45 | 89.55 | 89.55 | -3.29% | 2,577,964 |
| Mar 5, 2026 | 90.75 | 92.80 | 90.00 | 92.60 | 92.60 | 2.04% | 2,457,654 |
| Mar 4, 2026 | 93.90 | 94.45 | 90.40 | 90.75 | 90.75 | -2.42% | 3,118,214 |
| Mar 3, 2026 | 98.80 | 98.80 | 89.85 | 93.00 | 93.00 | -4.81% | 5,646,047 |
| Mar 2, 2026 | 94.75 | 98.50 | 90.05 | 97.70 | 97.70 | 9.10% | 9,057,432 |
| Feb 27, 2026 | 90.00 | 93.10 | 86.20 | 89.55 | 89.55 | 1.30% | 2,140,688 |
| Feb 26, 2026 | 88.65 | 89.65 | 85.80 | 88.40 | 88.40 | - | 1,165,735 |
| Feb 25, 2026 | 91.05 | 91.15 | 88.10 | 88.40 | 88.40 | -2.91% | 945,982 |
| Feb 24, 2026 | 92.00 | 93.05 | 90.90 | 91.05 | 91.05 | -1.78% | 792,563 |
| Feb 23, 2026 | 92.55 | 94.10 | 92.00 | 92.70 | 92.70 | 0.16% | 1,160,205 |
| Feb 20, 2026 | 88.65 | 92.75 | 88.00 | 92.55 | 92.55 | 4.40% | 1,585,772 |
| Feb 19, 2026 | 96.00 | 96.10 | 87.85 | 88.65 | 88.65 | -7.61% | 2,999,399 |
| Feb 18, 2026 | 94.70 | 97.80 | 92.45 | 95.95 | 95.95 | 0.73% | 5,140,740 |
| Feb 17, 2026 | 95.20 | 96.00 | 94.15 | 95.25 | 95.25 | - | 1,601,070 |
| Feb 16, 2026 | 95.90 | 98.15 | 94.45 | 95.25 | 95.25 | 0.90% | 2,205,313 |
| Feb 13, 2026 | 91.25 | 95.75 | 90.85 | 94.40 | 94.40 | 3.45% | 3,337,412 |
| Feb 12, 2026 | 90.00 | 91.65 | 89.75 | 91.25 | 91.25 | 1.39% | 1,038,391 |
| Feb 11, 2026 | 90.90 | 91.15 | 89.70 | 90.00 | 90.00 | -1.59% | 909,376 |
| Feb 10, 2026 | 89.50 | 92.30 | 88.35 | 91.45 | 91.45 | 2.24% | 1,765,033 |
| Feb 9, 2026 | 88.20 | 89.60 | 87.80 | 89.45 | 89.45 | 2.76% | 1,213,077 |
| 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 |