Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (IST:FORTE)
Turkey · Delayed Price · Currency is TRY 93.90
-0.90 (-0.95%)
At close: Jan 19, 2026
IST:FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 74.60 | 78.25 | 73.65 | 76.60 | 76.60 | 2.68% | 1,567,260 |
| Nov 27, 2025 | 75.00 | 75.65 | 74.30 | 74.60 | 74.60 | -0.86% | 756,077 |
| Nov 26, 2025 | 73.90 | 78.60 | 73.20 | 75.25 | 75.25 | 1.96% | 2,696,460 |
| Nov 25, 2025 | 76.20 | 76.60 | 73.50 | 73.80 | 73.80 | -3.34% | 1,050,461 |
| Nov 24, 2025 | 77.25 | 77.30 | 75.65 | 76.35 | 76.35 | -0.39% | 676,287 |
| Nov 21, 2025 | 77.10 | 77.15 | 75.00 | 76.65 | 76.65 | -0.58% | 753,089 |
| Nov 20, 2025 | 76.75 | 77.45 | 75.65 | 77.10 | 77.10 | 1.38% | 786,599 |
| Nov 19, 2025 | 78.70 | 78.75 | 75.80 | 76.05 | 76.05 | -2.50% | 1,390,409 |
| Nov 18, 2025 | 79.25 | 80.10 | 76.25 | 78.00 | 78.00 | -0.83% | 1,188,120 |
| Nov 17, 2025 | 78.95 | 80.90 | 78.00 | 78.65 | 78.65 | 1.81% | 1,619,251 |
| Nov 14, 2025 | 74.65 | 79.50 | 73.85 | 77.25 | 77.25 | 3.48% | 2,458,889 |
| Nov 13, 2025 | 75.60 | 77.55 | 74.00 | 74.65 | 74.65 | -1.45% | 1,642,902 |
| Nov 12, 2025 | 80.25 | 80.70 | 75.70 | 75.75 | 75.75 | -4.66% | 1,837,832 |
| Nov 11, 2025 | 84.20 | 84.70 | 77.85 | 79.45 | 79.45 | -5.59% | 2,324,995 |
| Nov 10, 2025 | 87.90 | 90.15 | 79.60 | 84.15 | 84.15 | 1.26% | 7,563,992 |
| Nov 7, 2025 | 78.10 | 83.65 | 76.50 | 83.10 | 83.10 | 6.40% | 2,954,528 |