FMIZP
FEDERAL MOGUL İZMİT PİSTON VE PİM ÜRETİM TESİSLERİ A.Ş.
14:28:15
300 ₺
-4.5 (%-1.5)
Önceki Kapanış: 300·
Volatilite: 1.33
Düşük₺295.5
Yüksek₺305.5
Piyasa Verileri
Spot Piyasa
A:295.5
S:296.25
Önceki haftaya göre (WoW)
-0.51%
Önceki aya göre (MoM)
+1.20%
Yılbaşından bugüne (YTD)
-5.58%
Önceki yıla göre (YoY)
+8.99%
FMIZP: FEDERAL MOGUL İZMİT PİSTON VE PİM ÜRETİM TESİSLERİ A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 304,1354
KAPANIŞ 302,9121
En Düşük
DÜŞÜK 266,6966
En Yüksek
YÜKSEK 345,1801
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 309,9978 | 316,3946 | 309,9978 | 314,9184 |
| 04.01.2026 | 314,9184 | 315,9026 | 310,7359 | 311,9661 |
| 05.01.2026 | 312,2121 | 318,8549 | 312,2121 | 314,9184 |
| 06.01.2026 | 315,1645 | 318,3629 | 310,4899 | 311,228 |
| 07.01.2026 | 311,228 | 313,4423 | 307,2915 | 311,9661 |
| 08.01.2026 | 312,2121 | 315,4105 | 311,7201 | 315,1645 |
| 11.01.2026 | 315,4105 | 317,3787 | 312,7042 | 313,4423 |
| 12.01.2026 | 312,9502 | 325,7438 | 312,2121 | 320,8232 |
| 13.01.2026 | 328,6961 | 329,6802 | 317,8708 | 317,8708 |
| 14.01.2026 | 317,8708 | 326,7279 | 315,9026 | 325,0057 |
| 15.01.2026 | 325,0057 | 325,9898 | 321,3152 | 322,7914 |
| 18.01.2026 | 325,7438 | 329,4342 | 322,7914 | 325,0057 |
| 19.01.2026 | 323,7755 | 329,1882 | 320,8232 | 322,7914 |
| 20.01.2026 | 322,7914 | 322,7914 | 317,8708 | 321,8073 |
| 21.01.2026 | 322,0533 | 331,1564 | 322,0533 | 331,1564 |
| 22.01.2026 | 333,3707 | 333,3707 | 327,712 | 330,1723 |
| 25.01.2026 | 330,1723 | 335,585 | 327,712 | 332,6326 |
| 26.01.2026 | 336,5691 | 338,7834 | 326,7279 | 326,7279 |
| 27.01.2026 | 327,958 | 336,5691 | 324,7596 | 327,712 |
| 28.01.2026 | 328,9422 | 332,1405 | 324,7596 | 326,7279 |
| 29.01.2026 | 326,7279 | 326,9739 | 317,3787 | 319,593 |
| 01.02.2026 | 319,593 | 320,8232 | 312,4581 | 316,1486 |
| 02.02.2026 | 316,3946 | 321,8073 | 314,1804 | 315,1645 |
| 03.02.2026 | 316,3946 | 318,1168 | 313,4423 | 313,4423 |
| 04.02.2026 | 313,4423 | 325,9898 | 311,9661 | 317,3787 |
| 05.02.2026 | 317,3787 | 321,8073 | 312,4581 | 315,1645 |
| 08.02.2026 | 316,3946 | 332,3866 | 316,3946 | 329,9263 |
| 09.02.2026 | 330,6644 | 332,1405 | 322,7914 | 323,2835 |
| 10.02.2026 | 323,2835 | 324,7596 | 318,1168 | 318,6089 |
| 11.02.2026 | 320,8232 | 325,9898 | 318,8549 | 325,7438 |
| 12.02.2026 | 325,4977 | 331,8945 | 325,0057 | 329,1882 |
| 15.02.2026 | 326,7279 | 339,2754 | 326,7279 | 339,2754 |
| 16.02.2026 | 339,5214 | 345,1801 | 335,0929 | 338,0453 |
| 17.02.2026 | 338,0453 | 341,4897 | 324,0216 | 327,712 |
| 18.02.2026 | 329,4342 | 331,4025 | 305,0772 | 306,7995 |
| 19.02.2026 | 308,0296 | 316,8867 | 306,0614 | 310,4899 |
| 22.02.2026 | 311,7201 | 319,101 | 308,5217 | 309,9978 |
| 23.02.2026 | 309,9978 | 310,2439 | 304,8312 | 305,0772 |
| 24.02.2026 | 305,5693 | 307,5375 | 299,4186 | 300,6487 |
| 25.02.2026 | 300,6487 | 306,0614 | 299,4186 | 303,109 |
| 26.02.2026 | 303,355 | 306,3074 | 292,0377 | 295,236 |
| 01.03.2026 | 280,4742 | 283,9187 | 266,6966 | 280,7203 |
| 02.03.2026 | 277,5219 | 285,1488 | 277,5219 | 277,7679 |
| 03.03.2026 | 285,1488 | 286,1329 | 276,2917 | 282,4425 |
| 04.03.2026 | 285,3948 | 304,8312 | 285,3948 | 293,2678 |
| 05.03.2026 | 293,2678 | 293,2678 | 284,4107 | 286,379 |
| 08.03.2026 | 284,4107 | 284,9028 | 277,5219 | 279,9822 |
| 09.03.2026 | 289,3313 | 295,7281 | 287,3631 | 292,5297 |
| 10.03.2026 | 291,0535 | 294,0059 | 288,3472 | 290,3154 |
| 11.03.2026 | 288,8393 | 296,9583 | 288,3472 | 290,8075 |
| 12.03.2026 | 291,2996 | 294,0059 | 286,1329 | 288,3472 |
| 15.03.2026 | 289,3313 | 293,0218 | 288,3472 | 289,8234 |
| 16.03.2026 | 293,0218 | 293,0218 | 288,3472 | 292,2837 |
| 17.03.2026 | 299,9106 | 302,1249 | 293,5138 | 294,744 |
| 18.03.2026 | 293,2678 | 297,2043 | 290,3154 | 293,2678 |
| 22.03.2026 | 293,2678 | 299,6646 | 284,4107 | 299,1725 |
| 23.03.2026 | 296,4662 | 299,9106 | 288,1012 | 295,236 |
| 24.03.2026 | 297,2043 | 298,9265 | 290,5615 | 291,7916 |
| 25.03.2026 | 292,2837 | 301,3868 | 291,2996 | 294,744 |
| 26.03.2026 | 297,5 | 297,75 | 281 | 281 |
| 29.03.2026 | 280,25 | 281 | 269 | 269,75 |
| 30.03.2026 | 270 | 282,25 | 269 | 274,5 |
| 31.03.2026 | 278,75 | 279,75 | 274,25 | 275,75 |
| 01.04.2026 | 274,25 | 276,5 | 269,5 | 273 |
| 02.04.2026 | 274,75 | 275,75 | 271,25 | 274,25 |
| 05.04.2026 | 275 | 280 | 273,75 | 278,25 |
| 06.04.2026 | 280,75 | 280,75 | 269,5 | 270 |
| 07.04.2026 | 277,25 | 282,25 | 277 | 279,25 |
| 08.04.2026 | 279,25 | 281 | 276,25 | 278 |
| 09.04.2026 | 280,5 | 286,5 | 279,5 | 285 |
| 12.04.2026 | 280 | 281,75 | 276 | 278,25 |
| 13.04.2026 | 279,75 | 293,5 | 279,75 | 287,5 |
| 14.04.2026 | 285 | 293,75 | 285 | 289,25 |
| 15.04.2026 | 292,25 | 294,25 | 285 | 287,25 |
| 16.04.2026 | 287,25 | 300,75 | 287,25 | 298,5 |
| 19.04.2026 | 294,75 | 298,5 | 292,75 | 293,25 |
| 20.04.2026 | 293,75 | 299 | 289 | 290,5 |
| 21.04.2026 | 291,75 | 298,5 | 288 | 288,25 |
| 23.04.2026 | 288,25 | 292 | 285,75 | 290,75 |
| 26.04.2026 | 293,5 | 294 | 290 | 290,25 |
| 27.04.2026 | 310 | 314,25 | 295,25 | 297,5 |
| 28.04.2026 | 297,5 | 304,5 | 291 | 292 |
| 29.04.2026 | 295 | 297,5 | 288,75 | 295,5 |
| 03.05.2026 | 298 | 299,25 | 291,25 | 291,75 |
| 04.05.2026 | 294,75 | 297 | 291,75 | 296,5 |
| 05.05.2026 | 298,5 | 302,25 | 297,75 | 299,5 |
| 06.05.2026 | 302 | 315,5 | 301,25 | 313 |
| 07.05.2026 | 315,5 | 338,5 | 310 | 327 |
| 10.05.2026 | 328,75 | 343,75 | 324,25 | 335,75 |
| 11.05.2026 | 335 | 338 | 319,5 | 320 |
| 12.05.2026 | 321,25 | 325 | 312 | 317,25 |
| 13.05.2026 | 317,25 | 320 | 313,25 | 314,25 |
| 14.05.2026 | 314,5 | 314,75 | 306 | 306 |
| 17.05.2026 | 307,5 | 309,75 | 303,5 | 303,5 |
| 19.05.2026 | 305 | 305,25 | 289,75 | 289,75 |
| 20.05.2026 | 289,75 | 292,75 | 277,25 | 281 |
| 21.05.2026 | 282 | 291,5 | 278 | 288 |
| 24.05.2026 | 289 | 294,25 | 289 | 293 |
| 25.05.2026 | 294 | 294,5 | 291,5 | 292 |
| 31.05.2026 | 294 | 304,5 | 294 | 300,5 |
| 01.06.2026 | 305 | 314,25 | 303,5 | 311 |
| 02.06.2026 | 313,25 | 314,75 | 309,25 | 312,5 |
| 03.06.2026 | 315,75 | 318,75 | 310,25 | 311,75 |
| 04.06.2026 | 312 | 313,75 | 302 | 302,75 |
| 07.06.2026 | 302,75 | 304,25 | 297 | 302,5 |
| 08.06.2026 | 303 | 308,5 | 301,5 | 307,5 |
| 09.06.2026 | 309,75 | 310,25 | 300,5 | 309,25 |
| 10.06.2026 | 310,5 | 310,5 | 297,5 | 297,5 |
| 11.06.2026 | 300 | 305,25 | 296 | 297 |
| 14.06.2026 | 302 | 305,5 | 297,5 | 302,25 |
| 15.06.2026 | 302,25 | 304,5 | 300 | 300,5 |
| 16.06.2026 | 303,25 | 303,25 | 297 | 297,25 |
| 17.06.2026 | 301 | 301,75 | 297 | 300 |
| 18.06.2026 | 299 | 299,5 | 295,5 | 295,5 |