FMIZP
FEDERAL MOGUL İZMİT PİSTON VE PİM ÜRETİM TESİSLERİ A.Ş.
18:10:00
295.5 ₺
-4.500 (%-1.50)
Önceki Kapanış: 300·
Volatilite: 1.580
Düşük₺294.75
Yüksek₺299.5
Piyasa Verileri
Spot Piyasa
A:295.5
S:296
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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,7991
KAPANIŞ 9,7843
En Düşük
DÜŞÜK 8,6708
En Yüksek
YÜKSEK 10,8403
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 9,7593 | 10,4007 | 9,7593 | 9,9826 |
| 20.06.2017 | 10,0187 | 10,206 | 9,7303 | 9,7593 |
| 21.06.2017 | 9,7879 | 9,8095 | 9,6943 | 9,7231 |
| 22.06.2017 | 9,7015 | 9,716 | 9,6584 | 9,6655 |
| 27.06.2017 | 9,6584 | 9,7448 | 9,6366 | 9,7015 |
| 28.06.2017 | 9,7303 | 9,7448 | 9,6222 | 9,6222 |
| 29.06.2017 | 9,6295 | 9,6871 | 9,6078 | 9,6584 |
| 02.07.2017 | 9,6584 | 9,8384 | 9,6222 | 9,6584 |
| 03.07.2017 | 9,6871 | 9,7448 | 9,6728 | 9,6799 |
| 04.07.2017 | 9,7231 | 10,4223 | 9,7231 | 9,9826 |
| 05.07.2017 | 10,1915 | 10,1915 | 9,6584 | 9,752 |
| 06.07.2017 | 9,8095 | 9,8313 | 9,752 | 9,7879 |
| 09.07.2017 | 9,7879 | 10,0691 | 9,7879 | 9,9683 |
| 10.07.2017 | 9,9826 | 9,997 | 9,8745 | 9,9465 |
| 11.07.2017 | 9,9465 | 9,9897 | 9,8458 | 9,925 |
| 12.07.2017 | 9,9465 | 9,9826 | 9,8025 | 9,8384 |
| 13.07.2017 | 9,8384 | 9,896 | 9,8168 | 9,8313 |
| 16.07.2017 | 9,8528 | 9,9393 | 9,824 | 9,8528 |
| 17.07.2017 | 9,8528 | 9,9177 | 9,8168 | 9,9032 |
| 18.07.2017 | 9,925 | 9,997 | 9,8745 | 9,997 |
| 19.07.2017 | 10,0187 | 10,0187 | 9,9105 | 9,9322 |
| 20.07.2017 | 9,925 | 9,9465 | 9,8458 | 9,8458 |
| 23.07.2017 | 9,8745 | 9,9683 | 9,8528 | 9,8601 |
| 24.07.2017 | 9,8601 | 10,3359 | 9,8601 | 9,9897 |
| 25.07.2017 | 10,0619 | 10,0907 | 9,9897 | 10,0187 |
| 26.07.2017 | 10,0548 | 10,1844 | 10,0331 | 10,0691 |
| 27.07.2017 | 10,0834 | 10,5088 | 10,0548 | 10,2852 |
| 30.07.2017 | 10,3069 | 10,7971 | 10,2925 | 10,6313 |
| 31.07.2017 | 10,7106 | 10,8403 | 10,3069 | 10,66 |
| 01.08.2017 | 10,7033 | 10,7756 | 10,4512 | 10,5088 |
| 02.08.2017 | 10,5809 | 10,7033 | 10,5447 | 10,552 |
| 03.08.2017 | 10,5593 | 10,725 | 10,5088 | 10,5881 |
| 06.08.2017 | 10,5952 | 10,725 | 10,5736 | 10,6096 |
| 07.08.2017 | 10,6963 | 10,7898 | 10,5952 | 10,7178 |
| 08.08.2017 | 10,5952 | 10,8114 | 10,5231 | 10,6457 |
| 09.08.2017 | 10,6457 | 10,6818 | 10,3069 | 10,4007 |
| 10.08.2017 | 10,4151 | 10,4151 | 10,1051 | 10,1051 |
| 13.08.2017 | 10,1844 | 10,2925 | 10,1484 | 10,17 |
| 14.08.2017 | 10,206 | 10,206 | 9,7303 | 9,7736 |
| 15.08.2017 | 9,9032 | 9,9032 | 9,6151 | 9,6584 |
| 16.08.2017 | 9,6584 | 9,7593 | 9,6222 | 9,6511 |
| 17.08.2017 | 9,6511 | 10,1915 | 9,4997 | 9,8384 |
| 20.08.2017 | 9,8745 | 9,9826 | 9,7664 | 9,8745 |
| 21.08.2017 | 9,8745 | 9,9105 | 9,6222 | 9,7951 |
| 22.08.2017 | 9,7951 | 9,8601 | 9,7303 | 9,7376 |
| 23.08.2017 | 9,8095 | 9,8384 | 9,6295 | 9,7448 |
| 24.08.2017 | 9,7303 | 9,8095 | 9,6799 | 9,6799 |
| 27.08.2017 | 9,6943 | 10,0042 | 9,6871 | 9,8313 |
| 28.08.2017 | 9,8673 | 9,9465 | 9,7879 | 9,8673 |
| 30.08.2017 | 9,8673 | 9,8673 | 9,8025 | 9,8673 |
| 04.09.2017 | 9,8025 | 10,3791 | 9,7664 | 10,0619 |
| 05.09.2017 | 10,0691 | 10,2493 | 9,9465 | 9,9826 |
| 06.09.2017 | 9,9826 | 10,1123 | 9,9538 | 10,0834 |
| 07.09.2017 | 10,0907 | 10,1628 | 10,0259 | 10,0763 |
| 10.09.2017 | 10,0763 | 10,2349 | 10,0187 | 10,0476 |
| 11.09.2017 | 10,0476 | 10,3286 | 10,0042 | 10,134 |
| 12.09.2017 | 10,1268 | 10,2637 | 10,1268 | 10,1988 |
| 13.09.2017 | 10,1988 | 10,2637 | 10,0979 | 10,1556 |
| 14.09.2017 | 10,1556 | 10,2349 | 10,0259 | 10,0548 |
| 17.09.2017 | 10,1051 | 10,1484 | 9,8601 | 9,8745 |
| 18.09.2017 | 9,8745 | 10,0187 | 9,6728 | 9,6871 |
| 19.09.2017 | 9,6871 | 9,8313 | 9,6728 | 9,7087 |
| 20.09.2017 | 9,7087 | 9,8889 | 9,6222 | 9,6584 |
| 21.09.2017 | 9,7303 | 9,7303 | 9,6151 | 9,6584 |
| 24.09.2017 | 9,6078 | 9,6584 | 8,6708 | 9,2979 |
| 25.09.2017 | 9,2979 | 9,5862 | 9,2979 | 9,5069 |
| 26.09.2017 | 9,5069 | 9,5284 | 9,2619 | 9,2979 |
| 27.09.2017 | 9,2979 | 9,4565 | 9,2763 | 9,3844 |
| 28.09.2017 | 9,3844 | 9,514 | 9,2763 | 9,4491 |
| 01.10.2017 | 9,4565 | 9,5862 | 9,4565 | 9,5717 |
| 02.10.2017 | 9,5717 | 9,6728 | 9,5429 | 9,5646 |
| 03.10.2017 | 9,6222 | 9,6511 | 9,579 | 9,5934 |
| 04.10.2017 | 9,5934 | 9,7593 | 9,5934 | 9,6295 |
| 05.10.2017 | 9,6295 | 9,7087 | 9,6078 | 9,6222 |
| 08.10.2017 | 9,3627 | 9,3701 | 8,9953 | 9,3267 |
| 09.10.2017 | 9,3773 | 9,6584 | 9,3701 | 9,5862 |
| 10.10.2017 | 9,514 | 9,6584 | 9,4782 | 9,5717 |
| 11.10.2017 | 9,6511 | 9,7593 | 9,6222 | 9,7231 |
| 12.10.2017 | 9,7231 | 9,7593 | 9,6943 | 9,7015 |
| 15.10.2017 | 9,7087 | 9,7593 | 9,6078 | 9,6871 |
| 16.10.2017 | 9,6584 | 9,7376 | 9,6584 | 9,7376 |
| 17.10.2017 | 9,7593 | 9,7951 | 9,6943 | 9,6943 |
| 18.10.2017 | 9,6728 | 9,7951 | 9,6728 | 9,7664 |
| 19.10.2017 | 9,7808 | 10,0187 | 9,7808 | 9,8745 |
| 22.10.2017 | 9,8745 | 9,9322 | 9,8025 | 9,8095 |
| 23.10.2017 | 9,8384 | 9,8745 | 9,4276 | 9,7015 |
| 24.10.2017 | 9,7015 | 9,7736 | 9,6655 | 9,7664 |
| 25.10.2017 | 9,7664 | 9,7664 | 9,5862 | 9,6943 |
| 26.10.2017 | 9,716 | 9,7303 | 9,6078 | 9,7015 |
| 29.10.2017 | 9,824 | 9,8745 | 9,7303 | 9,7303 |
| 30.10.2017 | 9,7303 | 9,824 | 9,6584 | 9,7376 |
| 31.10.2017 | 9,7376 | 9,8816 | 9,4565 | 9,8673 |
| 01.11.2017 | 9,8889 | 10,1988 | 9,8673 | 9,9105 |
| 02.11.2017 | 9,9105 | 9,9826 | 9,7664 | 9,8673 |
| 05.11.2017 | 9,9465 | 10,0691 | 9,7664 | 10,0187 |
| 06.11.2017 | 10,0187 | 10,0548 | 9,7951 | 9,8025 |
| 07.11.2017 | 9,8673 | 10,0331 | 9,8025 | 9,8745 |
| 08.11.2017 | 9,8889 | 9,8889 | 9,7303 | 9,7376 |
| 09.11.2017 | 9,8745 | 9,8745 | 9,6511 | 9,6728 |
| 12.11.2017 | 9,6728 | 9,8745 | 9,6728 | 9,8313 |
| 13.11.2017 | 9,8745 | 9,9105 | 9,716 | 9,716 |
| 14.11.2017 | 9,716 | 9,7879 | 9,4997 | 9,514 |
| 15.11.2017 | 9,514 | 9,579 | 9,3701 | 9,442 |
| 16.11.2017 | 9,442 | 9,4709 | 9,2619 | 9,3052 |
| 19.11.2017 | 9,3052 | 9,442 | 9,2619 | 9,3411 |
| 20.11.2017 | 9,3411 | 9,4348 | 9,2979 | 9,4059 |
| 21.11.2017 | 9,3844 | 9,442 | 9,3411 | 9,4276 |
| 22.11.2017 | 9,4924 | 9,4924 | 9,4059 | 9,4782 |
| 23.11.2017 | 9,3701 | 9,4782 | 9,3411 | 9,3916 |
| 26.11.2017 | 9,3988 | 9,442 | 9,3555 | 9,3988 |
| 27.11.2017 | 9,3701 | 9,8745 | 9,2979 | 9,2979 |
| 28.11.2017 | 9,2979 | 9,3916 | 9,2257 | 9,3194 |
| 29.11.2017 | 9,4059 | 9,4059 | 9,2979 | 9,334 |
| 30.11.2017 | 9,3701 | 9,442 | 9,3194 | 9,3627 |
| 03.12.2017 | 9,3627 | 9,3988 | 9,3052 | 9,3844 |
| 04.12.2017 | 9,3844 | 9,4491 | 9,3555 | 9,4059 |
| 05.12.2017 | 9,4491 | 9,4782 | 9,3627 | 9,3627 |
| 06.12.2017 | 9,3627 | 9,4782 | 9,3555 | 9,4782 |
| 07.12.2017 | 9,4782 | 9,4782 | 9,4132 | 9,4204 |
| 10.12.2017 | 9,442 | 9,514 | 9,3701 | 9,4348 |
| 11.12.2017 | 9,4348 | 9,4997 | 9,4204 | 9,4852 |
| 12.12.2017 | 9,4924 | 9,6584 | 9,4924 | 9,6222 |
| 13.12.2017 | 9,6222 | 9,6943 | 9,5429 | 9,6871 |
| 14.12.2017 | 9,6871 | 10,1268 | 9,6295 | 9,8745 |
| 17.12.2017 | 9,8745 | 9,9755 | 9,7664 | 9,7951 |
| 18.12.2017 | 9,8025 | 9,8168 | 9,716 | 9,716 |
| 19.12.2017 | 9,716 | 9,7448 | 9,5502 | 9,7015 |
| 20.12.2017 | 9,7303 | 9,7593 | 9,6222 | 9,6871 |
| 21.12.2017 | 9,7015 | 9,7808 | 9,6728 | 9,716 |
| 24.12.2017 | 9,8025 | 9,8745 | 9,7376 | 9,7664 |
| 25.12.2017 | 9,7736 | 9,7879 | 9,7376 | 9,7376 |
| 26.12.2017 | 9,8095 | 9,8095 | 9,7015 | 9,7303 |
| 27.12.2017 | 9,7376 | 9,8025 | 9,7087 | 9,7664 |
| 28.12.2017 | 9,752 | 9,8095 | 9,752 | 9,7593 |