Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (IST:FORTE)
Turkey
· Delayed Price · Currency is TRY 81.40
+0.95 (1.18%)
At close: Dec 4, 2025
IST:FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 28, 2025 | 77.50 | 79.30 | 76.90 | 77.50 | 77.50 | - | 577,057 |
| Aug 27, 2025 | 79.45 | 80.05 | 77.45 | 77.50 | 77.50 | -2.45% | 507,164 |
| Aug 26, 2025 | 80.70 | 81.00 | 78.35 | 79.45 | 79.45 | -1.12% | 842,122 |
| Aug 25, 2025 | 82.25 | 83.25 | 80.00 | 80.35 | 80.35 | -2.25% | 852,135 |
| Aug 22, 2025 | 84.10 | 84.65 | 79.90 | 82.20 | 82.20 | -2.14% | 1,782,087 |
| Aug 21, 2025 | 85.00 | 86.20 | 83.55 | 84.00 | 84.00 | -1.18% | 1,466,886 |
| Aug 20, 2025 | 84.10 | 87.15 | 83.90 | 85.00 | 85.00 | 1.07% | 770,739 |
| Aug 19, 2025 | 83.40 | 86.60 | 83.20 | 84.10 | 84.10 | 0.84% | 1,234,658 |
| Aug 18, 2025 | 88.65 | 89.80 | 83.15 | 83.40 | 83.40 | -5.92% | 1,195,413 |
| Aug 15, 2025 | 81.75 | 89.65 | 79.10 | 88.65 | 88.65 | 3.50% | 2,251,301 |
| Aug 14, 2025 | 81.75 | 87.40 | 81.10 | 85.65 | 85.65 | 3.63% | 1,949,504 |
| Aug 13, 2025 | 78.45 | 84.45 | 77.00 | 82.65 | 82.65 | 5.35% | 2,107,386 |
| Aug 12, 2025 | 80.00 | 80.60 | 77.60 | 78.45 | 78.45 | -1.94% | 662,397 |
| Aug 11, 2025 | 83.00 | 83.75 | 79.70 | 80.00 | 80.00 | -2.91% | 1,382,811 |
| Aug 8, 2025 | 81.15 | 82.75 | 79.80 | 82.40 | 82.40 | 1.54% | 1,112,363 |
| Aug 7, 2025 | 82.85 | 82.90 | 80.55 | 81.15 | 81.15 | -1.40% | 659,503 |
| Aug 6, 2025 | 80.45 | 83.00 | 79.00 | 82.30 | 82.30 | 2.30% | 1,729,209 |
| Aug 5, 2025 | 83.80 | 83.80 | 80.15 | 80.45 | 80.45 | -2.96% | 973,249 |
| Aug 4, 2025 | 82.50 | 83.80 | 79.25 | 82.90 | 82.90 | 0.79% | 1,976,464 |
| Aug 1, 2025 | 80.40 | 84.25 | 79.85 | 82.25 | 82.25 | 3.39% | 2,599,870 |
| Jul 31, 2025 | 78.00 | 80.35 | 77.15 | 79.55 | 79.55 | 3.24% | 1,219,240 |
| Jul 30, 2025 | 79.10 | 79.10 | 76.65 | 77.05 | 77.05 | -1.91% | 648,380 |
| Jul 29, 2025 | 75.40 | 80.90 | 75.25 | 78.55 | 78.55 | 4.45% | 2,009,450 |
| Jul 28, 2025 | 76.20 | 76.95 | 74.60 | 75.20 | 75.20 | -0.33% | 1,310,576 |
| Jul 25, 2025 | 73.05 | 75.95 | 72.15 | 75.45 | 75.45 | 3.85% | 1,204,927 |
| Jul 24, 2025 | 72.50 | 73.20 | 71.05 | 72.65 | 72.65 | 1.82% | 949,546 |
| Jul 23, 2025 | 70.95 | 72.00 | 70.55 | 71.35 | 71.35 | 0.63% | 577,509 |
| Jul 22, 2025 | 72.75 | 73.20 | 70.65 | 70.90 | 70.90 | -2.54% | 879,541 |
| Jul 21, 2025 | 72.50 | 73.35 | 71.85 | 72.75 | 72.75 | 0.48% | 595,627 |
| Jul 18, 2025 | 73.45 | 73.75 | 72.15 | 72.40 | 72.40 | -1.43% | 558,511 |