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 |