Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (IST:FORTE)
Turkey · Delayed Price · Currency is TRY 82.90
+0.65 (0.79%)
At close: Aug 4, 2025, 6:00 PM GMT+3
IST:FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 71.00 | 77.30 | 71.00 | 77.30 | - | 9.96% | 2,037,472 |
| Jun 23, 2025 | 69.60 | 70.75 | 68.70 | 70.30 | - | 1.01% | 843,240 |
| Jun 20, 2025 | 68.30 | 69.60 | 68.10 | 69.60 | - | 2.35% | 418,888 |
| Jun 19, 2025 | 70.00 | 70.80 | 67.65 | 68.00 | - | -2.16% | 711,140 |
| Jun 18, 2025 | 69.25 | 72.15 | 68.40 | 69.50 | - | 0.29% | 1,215,416 |
| Jun 17, 2025 | 68.20 | 71.90 | 67.05 | 69.30 | - | 1.54% | 1,490,615 |
| Jun 16, 2025 | 68.50 | 70.25 | 67.75 | 68.25 | - | -0.36% | 485,918 |
| Jun 13, 2025 | 73.00 | 75.90 | 68.00 | 68.50 | - | -6.74% | 1,120,015 |
| Jun 12, 2025 | 72.45 | 73.80 | 71.35 | 73.45 | - | 1.31% | 739,572 |
| Jun 11, 2025 | 76.70 | 76.85 | 72.40 | 72.50 | - | -2.23% | 746,849 |
| Jun 10, 2025 | 70.30 | 75.25 | 70.30 | 74.15 | - | 5.93% | 847,183 |
| Jun 5, 2025 | 70.00 | 71.30 | 69.60 | 70.00 | - | - | 221,253 |
| Jun 4, 2025 | 68.90 | 70.90 | 67.95 | 70.00 | - | 3.09% | 674,918 |
| Jun 3, 2025 | 66.70 | 68.35 | 65.70 | 67.90 | - | 4.06% | 498,998 |
| Jun 2, 2025 | 65.00 | 66.05 | 64.50 | 65.25 | - | 0.38% | 366,654 |
| May 30, 2025 | 64.50 | 66.55 | 62.55 | 65.00 | - | 2.44% | 549,794 |
| May 29, 2025 | 65.50 | 66.65 | 63.20 | 63.45 | - | -3.13% | 366,200 |
| May 28, 2025 | 64.40 | 66.45 | 63.60 | 65.50 | - | 1.63% | 611,701 |
| May 27, 2025 | 68.00 | 69.60 | 64.45 | 64.45 | - | -5.22% | 606,409 |
| May 26, 2025 | 68.50 | 69.90 | 67.00 | 68.00 | - | -0.73% | 614,712 |