Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (IST:FORTE)
Turkey · Delayed Price · Currency is TRY 81.80
+3.70 (4.74%)
Last updated: Nov 7, 2025, 3:34 PM GMT+3
IST:FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 78.10 | 83.65 | 76.50 | 83.10 | 83.10 | 6.40% | 2,954,528 |
| Nov 6, 2025 | 78.20 | 79.90 | 77.85 | 78.10 | 78.10 | -0.51% | 1,440,406 |
| Nov 5, 2025 | 74.70 | 78.55 | 73.50 | 78.50 | 78.50 | 6.80% | 2,136,562 |
| Nov 4, 2025 | 74.85 | 75.35 | 72.80 | 73.50 | 73.50 | -1.80% | 626,977 |
| Nov 3, 2025 | 73.95 | 76.25 | 73.90 | 74.85 | 74.85 | 1.22% | 1,069,435 |
| Oct 31, 2025 | 74.70 | 74.70 | 73.60 | 73.95 | 73.95 | 0.14% | 602,944 |
| Oct 30, 2025 | 75.75 | 77.00 | 73.50 | 73.85 | 73.85 | -2.51% | 1,287,256 |
| Oct 28, 2025 | 77.45 | 78.45 | 75.10 | 75.75 | 75.75 | -2.19% | 538,394 |
| Oct 27, 2025 | 74.65 | 78.50 | 74.05 | 77.45 | 77.45 | 3.89% | 1,560,340 |
| Oct 24, 2025 | 73.15 | 75.90 | 72.00 | 74.55 | 74.55 | 2.12% | 1,052,456 |
| Oct 23, 2025 | 72.70 | 77.65 | 71.20 | 73.00 | 73.00 | 0.14% | 2,554,967 |
| Oct 22, 2025 | 71.30 | 74.20 | 70.60 | 72.90 | 72.90 | 2.03% | 1,813,402 |
| Oct 21, 2025 | 72.90 | 73.80 | 71.00 | 71.45 | 71.45 | -1.99% | 768,261 |
| Oct 20, 2025 | 75.80 | 76.40 | 72.40 | 72.90 | 72.90 | -1.49% | 1,002,989 |
| Oct 17, 2025 | 80.55 | 80.60 | 74.00 | 74.00 | 74.00 | -8.13% | 1,613,609 |
| Oct 16, 2025 | 79.55 | 83.25 | 76.30 | 80.55 | 80.55 | 2.42% | 2,588,113 |
| Oct 15, 2025 | 77.50 | 81.00 | 75.10 | 78.65 | 78.65 | 4.87% | 2,202,480 |
| Oct 14, 2025 | 72.25 | 78.15 | 71.50 | 75.00 | 75.00 | 4.09% | 4,180,921 |
| Oct 13, 2025 | 70.70 | 75.50 | 70.15 | 72.05 | 72.05 | 1.91% | 3,230,668 |
| Oct 10, 2025 | 66.15 | 72.20 | 66.05 | 70.70 | 70.70 | 7.61% | 2,726,694 |
| Oct 9, 2025 | 65.90 | 68.70 | 64.55 | 65.70 | 65.70 | 0.23% | 852,668 |
| Oct 8, 2025 | 67.95 | 67.95 | 65.50 | 65.55 | 65.55 | -2.74% | 552,746 |
| Oct 7, 2025 | 68.15 | 68.70 | 66.05 | 67.40 | 67.40 | -1.10% | 444,843 |
| Oct 6, 2025 | 68.65 | 70.00 | 67.95 | 68.15 | 68.15 | -0.73% | 462,047 |
| Oct 3, 2025 | 68.95 | 69.05 | 67.70 | 68.65 | 68.65 | -0.44% | 411,591 |
| Oct 2, 2025 | 72.00 | 72.20 | 68.55 | 68.95 | 68.95 | -3.16% | 638,574 |
| Oct 1, 2025 | 68.15 | 71.55 | 67.00 | 71.20 | 71.20 | 4.48% | 834,559 |
| Sep 30, 2025 | 70.75 | 71.30 | 67.60 | 68.15 | 68.15 | -3.67% | 827,115 |
| Sep 29, 2025 | 72.00 | 73.20 | 70.50 | 70.75 | 70.75 | -1.74% | 469,623 |
| Sep 26, 2025 | 74.85 | 75.00 | 72.00 | 72.00 | 72.00 | -3.81% | 710,423 |
| Sep 25, 2025 | 76.40 | 79.50 | 73.40 | 74.85 | 74.85 | -1.90% | 1,216,445 |
| Sep 24, 2025 | 81.15 | 81.60 | 76.05 | 76.30 | 76.30 | -5.98% | 1,577,839 |
| Sep 23, 2025 | 75.20 | 82.60 | 75.20 | 81.15 | 81.15 | 7.98% | 3,482,866 |
| Sep 22, 2025 | 73.55 | 76.90 | 72.75 | 75.15 | 75.15 | 5.25% | 1,838,275 |
| Sep 19, 2025 | 71.90 | 73.45 | 70.40 | 71.40 | 71.40 | -0.21% | 487,437 |
| Sep 18, 2025 | 70.85 | 73.25 | 70.70 | 71.55 | 71.55 | 1.20% | 531,357 |
| Sep 17, 2025 | 72.10 | 72.10 | 70.60 | 70.70 | 70.70 | -1.94% | 377,179 |
| Sep 16, 2025 | 69.90 | 72.35 | 69.90 | 72.10 | 72.10 | 3.15% | 743,776 |
| Sep 15, 2025 | 66.85 | 70.20 | 65.50 | 69.90 | 69.90 | 6.55% | 725,995 |
| Sep 12, 2025 | 67.05 | 67.15 | 65.35 | 65.60 | 65.60 | -2.16% | 458,608 |
| Sep 11, 2025 | 69.15 | 69.55 | 66.60 | 67.05 | 67.05 | -2.19% | 367,251 |
| Sep 10, 2025 | 69.90 | 69.90 | 68.15 | 68.55 | 68.55 | -0.22% | 419,394 |
| Sep 9, 2025 | 69.50 | 70.00 | 68.45 | 68.70 | 68.70 | -0.15% | 436,707 |
| Sep 8, 2025 | 70.90 | 70.90 | 68.80 | 68.80 | 68.80 | -3.10% | 594,769 |
| Sep 5, 2025 | 74.20 | 74.25 | 71.00 | 71.00 | 71.00 | -3.60% | 837,950 |
| Sep 4, 2025 | 76.15 | 76.15 | 73.35 | 73.65 | 73.65 | -0.47% | 686,459 |
| Sep 3, 2025 | 73.50 | 75.80 | 73.20 | 74.00 | 74.00 | 0.68% | 630,418 |
| Sep 2, 2025 | 76.00 | 76.80 | 72.20 | 73.50 | 73.50 | -2.97% | 742,155 |
| Sep 1, 2025 | 75.80 | 76.85 | 74.95 | 75.75 | 75.75 | -0.07% | 488,993 |
| Aug 29, 2025 | 77.50 | 77.60 | 75.50 | 75.80 | 75.80 | -2.19% | 595,352 |