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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,1906
KAPANIŞ 16,264
En Düşük
DÜŞÜK 12,5407
En Yüksek
YÜKSEK 50,1312
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 13,6156 | 13,6312 | 13,2886 | 13,452 |
| 02.01.2019 | 13,0936 | 13,3897 | 12,5407 | 12,6575 |
| 03.01.2019 | 12,7821 | 12,8368 | 12,5952 | 12,7589 |
| 06.01.2019 | 12,7589 | 12,8601 | 12,5407 | 12,7977 |
| 07.01.2019 | 12,7977 | 13,0548 | 12,751 | 13,0548 |
| 08.01.2019 | 13,047 | 13,1405 | 12,9614 | 13,0782 |
| 09.01.2019 | 13,1015 | 13,1483 | 13,0081 | 13,1405 |
| 10.01.2019 | 13,1483 | 13,2417 | 13,0625 | 13,156 |
| 13.01.2019 | 13,2262 | 13,2262 | 12,9302 | 13,047 |
| 14.01.2019 | 13,1638 | 13,4831 | 13,0858 | 13,4286 |
| 15.01.2019 | 13,4364 | 13,6468 | 13,3976 | 13,6235 |
| 16.01.2019 | 13,6235 | 13,6935 | 13,5142 | 13,6078 |
| 17.01.2019 | 13,6078 | 13,6622 | 13,5142 | 13,6312 |
| 20.01.2019 | 13,639 | 13,717 | 13,491 | 13,5066 |
| 21.01.2019 | 13,5066 | 14,0129 | 13,491 | 13,8181 |
| 22.01.2019 | 13,8259 | 13,9349 | 13,717 | 13,7482 |
| 23.01.2019 | 13,7558 | 14,1141 | 13,7482 | 14,1141 |
| 24.01.2019 | 14,1376 | 14,1376 | 13,6468 | 13,9583 |
| 27.01.2019 | 13,9583 | 14,0441 | 13,787 | 13,8492 |
| 28.01.2019 | 13,8492 | 14,0206 | 13,7714 | 13,9427 |
| 29.01.2019 | 14,0206 | 14,0596 | 13,8884 | 13,9739 |
| 30.01.2019 | 14,0129 | 14,3322 | 13,9115 | 13,9895 |
| 31.01.2019 | 14,083 | 14,3245 | 13,9895 | 14,3245 |
| 03.02.2019 | 14,3711 | 14,566 | 14,2932 | 14,4725 |
| 04.02.2019 | 14,4725 | 14,5347 | 14,2543 | 14,5035 |
| 05.02.2019 | 14,5035 | 14,6983 | 14,3632 | 14,5503 |
| 06.02.2019 | 14,566 | 14,6905 | 14,4335 | 14,566 |
| 07.02.2019 | 14,5503 | 14,6905 | 14,527 | 14,5425 |
| 10.02.2019 | 14,6749 | 14,6749 | 14,4412 | 14,5503 |
| 11.02.2019 | 14,4101 | 15,5785 | 13,6701 | 13,8103 |
| 12.02.2019 | 13,8884 | 14,0206 | 13,5611 | 13,6235 |
| 13.02.2019 | 13,6078 | 13,6078 | 13,2028 | 13,2963 |
| 14.02.2019 | 13,3819 | 13,3897 | 13,1715 | 13,1715 |
| 17.02.2019 | 13,195 | 13,491 | 13,1715 | 13,3664 |
| 18.02.2019 | 13,4286 | 13,452 | 13,2496 | 13,3197 |
| 19.02.2019 | 13,3197 | 13,4754 | 13,2339 | 13,2728 |
| 20.02.2019 | 13,2806 | 13,3197 | 13,2417 | 13,2886 |
| 21.02.2019 | 13,3197 | 13,4443 | 13,2728 | 13,4364 |
| 24.02.2019 | 13,4364 | 14,005 | 13,4364 | 13,8259 |
| 25.02.2019 | 13,8961 | 13,8961 | 13,2417 | 13,4053 |
| 26.02.2019 | 13,6935 | 13,8259 | 13,5611 | 13,5922 |
| 27.02.2019 | 13,5922 | 13,6701 | 13,4754 | 13,5922 |
| 28.02.2019 | 13,5922 | 13,5922 | 13,3352 | 13,5142 |
| 03.03.2019 | 13,5066 | 13,787 | 13,4831 | 13,7091 |
| 04.03.2019 | 13,7402 | 13,8648 | 13,6078 | 13,6312 |
| 05.03.2019 | 13,6468 | 14,1141 | 13,6468 | 13,9427 |
| 06.03.2019 | 14,4412 | 15,0333 | 14,1765 | 14,2231 |
| 07.03.2019 | 14,2543 | 14,3009 | 13,787 | 13,8804 |
| 10.03.2019 | 13,8648 | 14,0908 | 13,6312 | 13,787 |
| 11.03.2019 | 13,9427 | 13,9427 | 13,6078 | 13,7245 |
| 12.03.2019 | 13,7245 | 13,9427 | 13,3976 | 13,4364 |
| 13.03.2019 | 13,4754 | 13,6078 | 13,4286 | 13,4754 |
| 14.03.2019 | 13,491 | 13,9662 | 13,491 | 13,7324 |
| 17.03.2019 | 13,8181 | 14,3789 | 13,6701 | 14,1064 |
| 18.03.2019 | 14,1843 | 14,1843 | 13,9195 | 13,9427 |
| 19.03.2019 | 13,9505 | 13,9739 | 13,7558 | 13,7558 |
| 20.03.2019 | 13,787 | 14,005 | 13,7636 | 13,9037 |
| 21.03.2019 | 14,1765 | 16,0303 | 14,1765 | 14,636 |
| 24.03.2019 | 14,823 | 15,0956 | 14,1608 | 14,2543 |
| 25.03.2019 | 14,3322 | 14,5582 | 13,8259 | 13,9037 |
| 26.03.2019 | 13,9427 | 14,0129 | 13,2417 | 13,3897 |
| 27.03.2019 | 13,4676 | 13,8571 | 13,2183 | 13,6858 |
| 28.03.2019 | 13,6858 | 14,0985 | 13,3584 | 13,8804 |
| 31.03.2019 | 14,458 | 14,458 | 13,8199 | 13,8985 |
| 01.04.2019 | 13,8899 | 14,1171 | 13,8374 | 13,8812 |
| 02.04.2019 | 13,8812 | 14,1259 | 13,8549 | 13,9859 |
| 03.04.2019 | 14,021 | 14,0734 | 13,8985 | 13,9772 |
| 04.04.2019 | 13,9772 | 14,0035 | 13,8111 | 13,8549 |
| 07.04.2019 | 13,8812 | 13,8899 | 13,4965 | 13,5315 |
| 08.04.2019 | 13,6188 | 13,8287 | 13,5138 | 13,715 |
| 09.04.2019 | 13,715 | 13,7238 | 13,4703 | 13,5227 |
| 10.04.2019 | 13,549 | 13,5839 | 13,3479 | 13,3829 |
| 11.04.2019 | 13,3829 | 13,4616 | 13,1119 | 13,2343 |
| 14.04.2019 | 13,2604 | 13,2779 | 13,0506 | 13,1031 |
| 15.04.2019 | 13,1293 | 13,2693 | 13,042 | 13,1381 |
| 16.04.2019 | 13,1557 | 13,5315 | 13,1207 | 13,3042 |
| 17.04.2019 | 13,3042 | 13,4703 | 13,2604 | 13,3217 |
| 18.04.2019 | 13,3741 | 13,9422 | 13,1207 | 13,5664 |
| 21.04.2019 | 13,5664 | 13,5839 | 13,2693 | 13,3653 |
| 23.04.2019 | 13,3653 | 13,5751 | 13,3042 | 13,4791 |
| 24.04.2019 | 13,4791 | 13,6801 | 13,3305 | 13,4616 |
| 25.04.2019 | 13,549 | 14,3006 | 13,3305 | 13,7937 |
| 28.04.2019 | 13,7238 | 14,1608 | 13,6012 | 13,8636 |
| 29.04.2019 | 13,8985 | 14,2659 | 13,8549 | 14,056 |
| 01.05.2019 | 14,1259 | 14,2221 | 13,6713 | 13,9686 |
| 02.05.2019 | 14,0647 | 14,1171 | 13,8111 | 13,9686 |
| 05.05.2019 | 13,8549 | 13,8985 | 13,5138 | 13,7761 |
| 06.05.2019 | 13,6539 | 13,6976 | 13,4441 | 13,6276 |
| 07.05.2019 | 13,6012 | 13,6713 | 13,3653 | 13,4703 |
| 08.05.2019 | 13,549 | 13,5926 | 13,0332 | 13,173 |
| 09.05.2019 | 13,2431 | 13,4791 | 12,9808 | 13,2081 |
| 12.05.2019 | 13,2081 | 13,2867 | 12,6748 | 13,042 |
| 13.05.2019 | 13,0682 | 13,8111 | 12,9895 | 13,6363 |
| 14.05.2019 | 13,6188 | 13,8111 | 13,2867 | 13,4179 |
| 15.05.2019 | 13,3741 | 13,5839 | 13,3217 | 13,3741 |
| 16.05.2019 | 13,3568 | 13,549 | 13,2343 | 13,2693 |
| 19.05.2019 | 13,2955 | 13,3653 | 13,2518 | 13,2779 |
| 20.05.2019 | 13,3305 | 13,3829 | 13,1031 | 13,2867 |
| 21.05.2019 | 13,2867 | 13,3479 | 12,937 | 13,1119 |
| 22.05.2019 | 13,0332 | 13,2431 | 13,0332 | 13,1207 |
| 23.05.2019 | 13,1557 | 13,4616 | 13,1031 | 13,1644 |
| 26.05.2019 | 13,1557 | 13,2693 | 13,0944 | 13,1293 |
| 27.05.2019 | 13,1993 | 13,4179 | 13,1469 | 13,2518 |
| 28.05.2019 | 13,3305 | 13,9422 | 13,2081 | 13,2081 |
| 29.05.2019 | 13,3916 | 13,4091 | 13,2955 | 13,4091 |
| 30.05.2019 | 13,4091 | 13,5751 | 13,3305 | 13,4616 |
| 02.06.2019 | 13,4528 | 13,5926 | 13,4353 | 13,5227 |
| 06.06.2019 | 13,549 | 13,6887 | 13,4965 | 13,6012 |
| 09.06.2019 | 13,6012 | 13,6976 | 13,5138 | 13,6101 |
| 10.06.2019 | 13,6801 | 13,6801 | 13,2867 | 13,3392 |
| 11.06.2019 | 13,3741 | 13,5402 | 13,1993 | 13,2955 |
| 12.06.2019 | 13,2955 | 13,3916 | 13,1993 | 13,2081 |
| 13.06.2019 | 13,3305 | 13,3479 | 13,1557 | 13,2167 |
| 16.06.2019 | 13,2167 | 13,3653 | 13,1993 | 13,3042 |
| 17.06.2019 | 13,313 | 13,5575 | 13,2343 | 13,4265 |
| 18.06.2019 | 13,4265 | 13,5138 | 13,3042 | 13,3392 |
| 19.06.2019 | 13,4179 | 13,549 | 13,3042 | 13,3392 |
| 20.06.2019 | 13,3479 | 13,3741 | 13,2081 | 13,3217 |
| 23.06.2019 | 13,3741 | 13,6801 | 13,3653 | 13,6101 |
| 24.06.2019 | 13,6101 | 13,7063 | 13,4179 | 13,4965 |
| 25.06.2019 | 13,5664 | 13,5751 | 13,3829 | 13,4003 |
| 26.06.2019 | 13,4791 | 13,5053 | 13,3479 | 13,3653 |
| 27.06.2019 | 13,3916 | 13,6539 | 13,3741 | 13,4878 |
| 30.06.2019 | 13,549 | 13,7761 | 13,549 | 13,645 |
| 01.07.2019 | 13,6887 | 13,9859 | 13,5839 | 13,8374 |
| 02.07.2019 | 13,8374 | 14,4492 | 13,6801 | 14,1259 |
| 03.07.2019 | 14,2046 | 14,3356 | 13,7587 | 13,9948 |
| 04.07.2019 | 14,0297 | 14,1171 | 13,8549 | 13,8549 |
| 07.07.2019 | 13,7063 | 14,1259 | 13,6188 | 13,8636 |
| 08.07.2019 | 13,8985 | 14,2659 | 13,5138 | 13,549 |
| 09.07.2019 | 13,7587 | 13,8111 | 13,4179 | 13,5138 |
| 10.07.2019 | 13,5315 | 13,7063 | 13,4616 | 13,4791 |
| 11.07.2019 | 13,4791 | 13,5839 | 13,1993 | 13,2343 |
| 15.07.2019 | 13,2431 | 13,4265 | 13,2431 | 13,2431 |
| 16.07.2019 | 13,2693 | 13,4616 | 13,2693 | 13,4441 |
| 17.07.2019 | 13,4616 | 14,4231 | 13,4179 | 13,8462 |
| 18.07.2019 | 13,8985 | 13,9686 | 13,6363 | 13,6539 |
| 21.07.2019 | 13,6887 | 13,8111 | 13,6625 | 13,6713 |
| 22.07.2019 | 13,6801 | 13,8636 | 13,6012 | 13,715 |
| 23.07.2019 | 13,715 | 13,7849 | 13,6012 | 13,6625 |
| 24.07.2019 | 13,6976 | 13,8985 | 13,549 | 13,6887 |
| 25.07.2019 | 13,7238 | 13,8024 | 13,6363 | 13,7674 |
| 28.07.2019 | 13,8199 | 13,9422 | 13,7238 | 13,8287 |
| 29.07.2019 | 13,8462 | 13,9422 | 13,7238 | 13,7761 |
| 30.07.2019 | 13,8111 | 13,8287 | 13,6887 | 13,7325 |
| 31.07.2019 | 13,6363 | 13,7325 | 13,6101 | 13,6801 |
| 01.08.2019 | 13,6363 | 14,2221 | 13,6363 | 13,8287 |
| 04.08.2019 | 13,9597 | 14,4142 | 13,9597 | 14,1696 |
| 05.08.2019 | 14,1696 | 14,3267 | 13,9249 | 14,1084 |
| 06.08.2019 | 14,1958 | 14,2308 | 13,8111 | 13,9686 |
| 07.08.2019 | 14,021 | 14,7727 | 13,9948 | 14,528 |
| 08.08.2019 | 14,5104 | 14,5104 | 13,9859 | 14,091 |
| 14.08.2019 | 14,1784 | 14,3443 | 13,9686 | 14,2221 |
| 15.08.2019 | 14,2483 | 14,8165 | 14,2483 | 14,4318 |
| 18.08.2019 | 14,5542 | 14,764 | 14,3794 | 14,5104 |
| 19.08.2019 | 14,5104 | 14,6941 | 14,4406 | 14,5104 |
| 20.08.2019 | 14,5629 | 14,5891 | 14,4056 | 14,4492 |
| 21.08.2019 | 14,4492 | 14,4492 | 13,9772 | 14,1434 |
| 22.08.2019 | 14,1434 | 14,1871 | 14,0734 | 14,1259 |
| 25.08.2019 | 14,0297 | 14,1084 | 13,9335 | 14,0122 |
| 26.08.2019 | 14,0122 | 14,0472 | 13,9422 | 13,9859 |
| 27.08.2019 | 14,0035 | 14,0297 | 13,8549 | 13,8812 |
| 28.08.2019 | 13,9161 | 14,1434 | 13,9161 | 14,056 |
| 01.09.2019 | 14,1434 | 14,3532 | 14,1434 | 14,2921 |
| 02.09.2019 | 14,3006 | 14,4231 | 14,3006 | 14,3356 |
| 03.09.2019 | 14,4056 | 14,5454 | 14,3356 | 14,4142 |
| 04.09.2019 | 14,4318 | 14,7378 | 14,4056 | 14,6067 |
| 05.09.2019 | 14,6329 | 15,2185 | 14,5891 | 14,9563 |
| 08.09.2019 | 15,0351 | 15,5069 | 15,0351 | 15,2097 |
| 09.09.2019 | 15,2273 | 15,2971 | 14,9125 | 15,0612 |
| 10.09.2019 | 15,1224 | 15,4369 | 15,0176 | 15,2097 |
| 11.09.2019 | 15,2534 | 15,5944 | 15,1661 | 15,4807 |
| 12.09.2019 | 15,5594 | 16,3374 | 15,5069 | 15,7692 |
| 15.09.2019 | 15,7606 | 16,0839 | 15,6906 | 15,8043 |
| 16.09.2019 | 15,8654 | 15,9703 | 15,3671 | 15,577 |
| 17.09.2019 | 15,6468 | 15,6818 | 15,4282 | 15,5069 |
| 18.09.2019 | 15,6468 | 16,0839 | 15,5682 | 15,6032 |
| 19.09.2019 | 15,6643 | 15,9964 | 15,6643 | 15,7692 |
| 22.09.2019 | 15,8305 | 15,944 | 15,4282 | 15,4282 |
| 23.09.2019 | 15,5506 | 15,708 | 15,4719 | 15,5506 |
| 24.09.2019 | 15,5594 | 15,6205 | 15,3409 | 15,4719 |
| 25.09.2019 | 15,4719 | 15,6468 | 15,3933 | 15,5333 |
| 26.09.2019 | 15,6032 | 15,8654 | 15,5244 | 15,7342 |
| 29.09.2019 | 15,8566 | 16,1713 | 15,7868 | 16,0402 |
| 30.09.2019 | 16,0751 | 17,3951 | 16,0751 | 16,7307 |
| 01.10.2019 | 16,8181 | 17,2202 | 16,6084 | 16,9405 |
| 02.10.2019 | 16,8532 | 17,4651 | 16,7831 | 16,9229 |
| 03.10.2019 | 17,1853 | 18,3217 | 16,993 | 18,007 |
| 06.10.2019 | 17,9195 | 18,7763 | 17,4651 | 18,007 |
| 07.10.2019 | 17,6573 | 17,7972 | 16,9755 | 17,3951 |
| 08.10.2019 | 17,4825 | 18,1819 | 17,4825 | 17,5525 |
| 09.10.2019 | 17,3076 | 17,7272 | 16,6084 | 17,3076 |
| 10.10.2019 | 17,4737 | 17,6048 | 17,3514 | 17,4825 |
| 13.10.2019 | 17,3601 | 17,3601 | 16,5035 | 16,6259 |
| 14.10.2019 | 16,6608 | 17,0717 | 16,6608 | 16,8532 |
| 15.10.2019 | 16,7831 | 18,409 | 16,6084 | 17,8146 |
| 16.10.2019 | 17,8146 | 18,2518 | 17,3601 | 17,535 |
| 17.10.2019 | 18,2518 | 18,5314 | 17,8497 | 18,1294 |
| 20.10.2019 | 18,1294 | 18,2518 | 17,4825 | 17,8146 |
| 21.10.2019 | 17,9895 | 19,3182 | 17,9371 | 18,9161 |
| 22.10.2019 | 18,986 | 19,8427 | 18,986 | 19,3881 |
| 23.10.2019 | 19,3881 | 19,7903 | 18,9511 | 19,0559 |
| 24.10.2019 | 19,0559 | 19,3182 | 18,3567 | 19,0909 |
| 27.10.2019 | 18,7763 | 18,7936 | 17,9195 | 17,9371 |
| 29.10.2019 | 17,9371 | 17,9371 | 17,1765 | 17,2028 |
| 30.10.2019 | 17,2465 | 18,007 | 17,2115 | 17,4825 |
| 31.10.2019 | 17,4825 | 17,6573 | 17,0717 | 17,2202 |
| 03.11.2019 | 17,2378 | 17,4825 | 17,229 | 17,4389 |
| 04.11.2019 | 17,4737 | 18,2169 | 17,4737 | 18,0769 |
| 05.11.2019 | 17,9895 | 19,4755 | 17,9895 | 19,1434 |
| 06.11.2019 | 19,2132 | 19,6154 | 18,881 | 19,4056 |
| 07.11.2019 | 19,423 | 19,6678 | 18,3567 | 18,6188 |
| 10.11.2019 | 18,4963 | 19,2307 | 18,3742 | 18,6188 |
| 11.11.2019 | 18,7063 | 18,9685 | 18,514 | 18,9336 |
| 12.11.2019 | 19,021 | 19,021 | 18,6888 | 18,7763 |
| 13.11.2019 | 18,7412 | 18,7763 | 18,5314 | 18,5664 |
| 14.11.2019 | 18,5664 | 19,1084 | 18,5314 | 18,9685 |
| 17.11.2019 | 19,1434 | 19,3356 | 18,8112 | 19,0384 |
| 18.11.2019 | 19,0384 | 19,2483 | 18,9336 | 19,1434 |
| 19.11.2019 | 19,2307 | 19,3881 | 18,881 | 18,9685 |
| 20.11.2019 | 19,0035 | 19,2307 | 18,6888 | 18,9511 |
| 21.11.2019 | 19,0559 | 19,5803 | 18,9511 | 19,493 |
| 24.11.2019 | 19,6678 | 20,874 | 19,6678 | 20,4545 |
| 25.11.2019 | 20,5419 | 20,6993 | 20,1047 | 20,1572 |
| 26.11.2019 | 20,1047 | 20,4021 | 19,9475 | 20,0524 |
| 27.11.2019 | 20,3146 | 20,6643 | 20,0699 | 20,2447 |
| 28.11.2019 | 20,2622 | 20,7867 | 20,2622 | 20,5069 |
| 01.12.2019 | 20,5419 | 21,2936 | 20,5419 | 21,1888 |
| 02.12.2019 | 21,2412 | 21,5908 | 21,0839 | 21,2936 |
| 03.12.2019 | 21,3462 | 24,3881 | 21,3112 | 23,1818 |
| 04.12.2019 | 23,339 | 25,8041 | 23,2517 | 25,8041 |
| 05.12.2019 | 26,1364 | 30,5769 | 26,1364 | 28,8286 |
| 08.12.2019 | 28,5839 | 28,5839 | 26,2238 | 26,2761 |
| 09.12.2019 | 26,5384 | 28,6714 | 25,3496 | 27,0104 |
| 10.12.2019 | 26,9929 | 28,1467 | 26,3636 | 27,3427 |
| 11.12.2019 | 27,4475 | 28,0945 | 27,0104 | 27,7098 |
| 12.12.2019 | 27,7972 | 29,6504 | 27,395 | 28,1992 |
| 15.12.2019 | 28,1992 | 28,7238 | 27,762 | 28,1295 |
| 16.12.2019 | 28,2341 | 30,4545 | 28,1992 | 30,0698 |
| 17.12.2019 | 30,6992 | 34,3006 | 30,5943 | 32,5349 |
| 18.12.2019 | 31,9055 | 33,3567 | 31,3287 | 32,6049 |
| 19.12.2019 | 32,6223 | 34,0909 | 31,9405 | 34,0909 |
| 22.12.2019 | 35,8391 | 40,909 | 35,1398 | 40,909 |
| 23.12.2019 | 41,9231 | 44,3181 | 38,3566 | 41,1188 |
| 24.12.2019 | 41,2238 | 41,4334 | 40,0001 | 41,346 |
| 25.12.2019 | 41,3637 | 48,8198 | 40,7867 | 46,8531 |
| 26.12.2019 | 48,1643 | 50,1312 | 39,0559 | 39,7901 |
| 29.12.2019 | 39,3356 | 42,7972 | 34,563 | 42,6573 |
| 30.12.2019 | 41,7307 | 44,5803 | 39,3356 | 43,6014 |