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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 70,858
KAPANIŞ 70,7649
En Düşük
DÜŞÜK 29,2832
En Yüksek
YÜKSEK 141,0336
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 42,7272 | 42,8322 | 40,9791 | 41,3811 |
| 02.01.2020 | 41,0838 | 41,9581 | 37,5699 | 40,6992 |
| 05.01.2020 | 39,3356 | 39,6852 | 37,7622 | 38,6538 |
| 06.01.2020 | 38,9859 | 40,6468 | 38,9859 | 40,2273 |
| 07.01.2020 | 36,7307 | 44,0558 | 36,7307 | 42,8322 |
| 08.01.2020 | 44,9737 | 48,9072 | 44,2306 | 48,7323 |
| 09.01.2020 | 50,2623 | 55,1574 | 50,2623 | 54,1958 |
| 12.01.2020 | 53,3218 | 55,07 | 48,0769 | 52,4912 |
| 13.01.2020 | 53,3218 | 55,07 | 49,5629 | 52,4475 |
| 14.01.2020 | 52,7098 | 52,8845 | 50,7867 | 50,9615 |
| 15.01.2020 | 51,049 | 53,3218 | 48,3829 | 50,4806 |
| 16.01.2020 | 50,5244 | 51,049 | 48,9947 | 49,8251 |
| 19.01.2020 | 50,3496 | 50,6993 | 49,082 | 49,3444 |
| 20.01.2020 | 49,3882 | 53,3218 | 47,9019 | 49,6503 |
| 21.01.2020 | 50,6555 | 52,8408 | 50,5244 | 51,5296 |
| 22.01.2020 | 51,7483 | 52,535 | 50,7867 | 50,7867 |
| 23.01.2020 | 51,5734 | 51,8794 | 50,3058 | 51,3111 |
| 26.01.2020 | 50,7867 | 53,715 | 50,2186 | 52,4475 |
| 27.01.2020 | 54,1958 | 54,8951 | 52,0105 | 52,6661 |
| 28.01.2020 | 52,8845 | 53,3218 | 51,049 | 51,8358 |
| 29.01.2020 | 51,5734 | 51,5734 | 48,951 | 49,8251 |
| 30.01.2020 | 50,4369 | 51,5734 | 49,8251 | 50,6993 |
| 02.02.2020 | 51,049 | 51,1363 | 50,0875 | 50,4369 |
| 03.02.2020 | 51,1363 | 51,3111 | 50,175 | 50,6118 |
| 04.02.2020 | 50,4806 | 50,6993 | 49,4755 | 49,8251 |
| 05.02.2020 | 50,4369 | 51,049 | 49,8251 | 49,8251 |
| 06.02.2020 | 49,8251 | 50,1312 | 48,2518 | 48,514 |
| 09.02.2020 | 48,4703 | 49,9126 | 45,4544 | 46,5908 |
| 10.02.2020 | 47,2026 | 47,8583 | 45,9353 | 47,4649 |
| 11.02.2020 | 47,771 | 48,514 | 46,7657 | 46,9406 |
| 12.02.2020 | 47,159 | 47,6836 | 46,3723 | 46,416 |
| 13.02.2020 | 46,5472 | 47,5087 | 46,1975 | 46,5908 |
| 16.02.2020 | 48,0769 | 48,0769 | 46,1975 | 46,3285 |
| 17.02.2020 | 46,3285 | 46,3285 | 41,9581 | 44,3619 |
| 18.02.2020 | 44,3619 | 45,4544 | 42,6399 | 42,7447 |
| 19.02.2020 | 40,9965 | 42,5524 | 36,9755 | 39,0559 |
| 20.02.2020 | 38,4615 | 45,4107 | 37,0805 | 42,6573 |
| 23.02.2020 | 42,6049 | 42,8847 | 40,1573 | 41,7831 |
| 24.02.2020 | 42,8322 | 43,0419 | 40,8216 | 41,2238 |
| 25.02.2020 | 41,1188 | 41,5209 | 37,1853 | 40,3146 |
| 26.02.2020 | 40,4371 | 47,8146 | 40,4371 | 41,9581 |
| 27.02.2020 | 34,9649 | 41,6083 | 33,9161 | 38,2866 |
| 01.03.2020 | 39,4406 | 41,9581 | 38,8985 | 39,3356 |
| 02.03.2020 | 39,7377 | 41,2762 | 39,6503 | 40,9965 |
| 03.03.2020 | 41,0314 | 41,9581 | 39,7028 | 39,7377 |
| 04.03.2020 | 40,3846 | 41,0838 | 39,5105 | 40,3321 |
| 05.03.2020 | 39,4406 | 43,3566 | 38,0243 | 38,9859 |
| 08.03.2020 | 38,0243 | 40,6293 | 36,2761 | 36,8182 |
| 09.03.2020 | 37,9896 | 39,1083 | 35,2273 | 35,6642 |
| 10.03.2020 | 34,9649 | 37,2028 | 34,4929 | 36,416 |
| 11.03.2020 | 36,3462 | 36,3462 | 30,4545 | 30,8566 |
| 12.03.2020 | 31,4684 | 33,9334 | 30,1573 | 33,6538 |
| 15.03.2020 | 33,444 | 33,444 | 30,3146 | 31,4511 |
| 16.03.2020 | 30,7691 | 32,7797 | 29,2832 | 32,3426 |
| 17.03.2020 | 31,7307 | 33,6189 | 30,5943 | 32,36 |
| 18.03.2020 | 31,5558 | 33,4615 | 30,8916 | 32,7973 |
| 19.03.2020 | 33,6538 | 34,353 | 32,5699 | 32,9721 |
| 22.03.2020 | 32,6049 | 34,2483 | 31,4684 | 34,2483 |
| 23.03.2020 | 34,9649 | 37,5873 | 34,9649 | 37,5873 |
| 24.03.2020 | 39,3007 | 40,1223 | 37,4125 | 39,5804 |
| 25.03.2020 | 41,1317 | 41,1317 | 39,1248 | 40,1558 |
| 26.03.2020 | 40,1006 | 40,6898 | 36,5288 | 36,5472 |
| 29.03.2020 | 36,8233 | 36,8233 | 34,9453 | 35,4978 |
| 30.03.2020 | 35,5529 | 36,9154 | 35,5346 | 36,9154 |
| 31.03.2020 | 35,9029 | 36,6761 | 35,5529 | 36,179 |
| 01.04.2020 | 36,1421 | 37,2101 | 35,7186 | 36,7314 |
| 02.04.2020 | 36,8233 | 38,2043 | 36,7865 | 37,5414 |
| 05.04.2020 | 37,9833 | 38,7013 | 37,5414 | 38,2963 |
| 06.04.2020 | 38,6645 | 40,874 | 38,5173 | 38,8854 |
| 07.04.2020 | 38,8854 | 41,2239 | 38,3884 | 39,1986 |
| 08.04.2020 | 39,4378 | 42,1628 | 39,4378 | 41,6105 |
| 09.04.2020 | 41,9602 | 42,8072 | 40,7267 | 41,4078 |
| 12.04.2020 | 40,5057 | 40,8004 | 39,7693 | 40,5425 |
| 13.04.2020 | 40,5425 | 41,1502 | 40,1743 | 40,4505 |
| 14.04.2020 | 40,4505 | 40,4505 | 38,2227 | 39,1248 |
| 15.04.2020 | 39,2169 | 39,8613 | 38,1121 | 38,7381 |
| 16.04.2020 | 39,401 | 40,4873 | 39,3642 | 39,8797 |
| 19.04.2020 | 39,8982 | 41,4263 | 39,8982 | 40,8925 |
| 20.04.2020 | 40,5057 | 40,966 | 39,6956 | 40,561 |
| 21.04.2020 | 40,6531 | 41,5552 | 40,3217 | 40,5425 |
| 23.04.2020 | 40,6346 | 43,7277 | 40,5425 | 42,8993 |
| 26.04.2020 | 44,6483 | 46,4895 | 44,1881 | 46,1673 |
| 27.04.2020 | 46,2135 | 48,791 | 45,1086 | 47,8243 |
| 28.04.2020 | 48,5149 | 48,6069 | 47,3181 | 47,5022 |
| 29.04.2020 | 47,6863 | 48,3307 | 45,1086 | 45,974 |
| 03.05.2020 | 45,1086 | 46,9497 | 43,6909 | 46,1673 |
| 04.05.2020 | 46,5816 | 47,1339 | 44,6852 | 46,9038 |
| 05.05.2020 | 46,9497 | 46,9497 | 44,9613 | 45,7531 |
| 06.05.2020 | 45,7531 | 46,7657 | 44,6483 | 46,3973 |
| 07.05.2020 | 46,5816 | 47,3642 | 45,5138 | 46,1213 |
| 10.05.2020 | 46,7657 | 47,4102 | 46,0108 | 46,9958 |
| 11.05.2020 | 47,1339 | 50,6323 | 46,9958 | 50,6323 |
| 12.05.2020 | 50,6323 | 52,9796 | 49,7576 | 51,0004 |
| 13.05.2020 | 50,6323 | 51,829 | 48,791 | 50,356 |
| 14.05.2020 | 50,4941 | 50,8622 | 48,0084 | 48,9292 |
| 17.05.2020 | 50,0338 | 50,1719 | 48,6069 | 49,4353 |
| 19.05.2020 | 49,7115 | 49,7576 | 48,6069 | 48,6989 |
| 20.05.2020 | 48,791 | 49,0672 | 48,0545 | 48,5149 |
| 21.05.2020 | 48,5609 | 49,7115 | 48,0084 | 48,6989 |
| 26.05.2020 | 49,1593 | 49,2512 | 46,7657 | 47,9625 |
| 27.05.2020 | 48,2385 | 48,4227 | 46,9497 | 46,9958 |
| 28.05.2020 | 47,3642 | 48,6989 | 46,7657 | 47,7324 |
| 31.05.2020 | 47,9625 | 48,1465 | 46,8578 | 47,1339 |
| 01.06.2020 | 47,088 | 48,3307 | 47,088 | 47,18 |
| 02.06.2020 | 47,2261 | 47,7783 | 46,7196 | 46,7196 |
| 03.06.2020 | 46,9038 | 47,088 | 44,5931 | 45,2007 |
| 04.06.2020 | 45,2007 | 47,8704 | 45,2007 | 46,0108 |
| 07.06.2020 | 46,4895 | 47,4561 | 45,8635 | 46,1673 |
| 08.06.2020 | 46,7657 | 46,7657 | 45,1086 | 45,2743 |
| 09.06.2020 | 45,3848 | 45,9188 | 45,3848 | 45,5138 |
| 10.06.2020 | 45,4769 | 47,8243 | 45,3666 | 46,0293 |
| 11.06.2020 | 46,1213 | 46,3054 | 45,2007 | 45,6427 |
| 14.06.2020 | 45,5138 | 46,4895 | 45,2928 | 45,6611 |
| 15.06.2020 | 46,1673 | 47,18 | 45,4216 | 46,6736 |
| 16.06.2020 | 47,18 | 47,4102 | 46,2135 | 46,6276 |
| 17.06.2020 | 46,7196 | 49,7115 | 46,7196 | 47,8704 |
| 18.06.2020 | 48,0545 | 48,7449 | 46,4434 | 46,4895 |
| 21.06.2020 | 46,6736 | 47,18 | 46,3054 | 46,6276 |
| 22.06.2020 | 46,6736 | 46,9958 | 46,4895 | 46,6276 |
| 23.06.2020 | 46,6276 | 50,3099 | 46,4434 | 48,791 |
| 24.06.2020 | 48,8831 | 49,0212 | 46,9497 | 47,18 |
| 25.06.2020 | 47,18 | 48,1004 | 47,0418 | 47,088 |
| 28.06.2020 | 47,088 | 47,5482 | 46,4434 | 46,6736 |
| 29.06.2020 | 46,7657 | 47,3642 | 46,7196 | 46,9038 |
| 30.06.2020 | 46,8117 | 47,18 | 46,3514 | 46,6276 |
| 01.07.2020 | 46,9497 | 48,1004 | 46,6736 | 48,1004 |
| 02.07.2020 | 48,1465 | 49,1132 | 47,5942 | 47,8704 |
| 05.07.2020 | 48,1004 | 49,7115 | 48,1004 | 49,0672 |
| 06.07.2020 | 49,2512 | 49,4815 | 46,9958 | 47,7783 |
| 07.07.2020 | 47,0418 | 48,2385 | 46,9958 | 47,088 |
| 08.07.2020 | 47,2261 | 51,7369 | 46,6736 | 49,2053 |
| 09.07.2020 | 48,0545 | 51,0464 | 46,3973 | 49,6195 |
| 12.07.2020 | 51,0925 | 52,2431 | 49,7115 | 50,6782 |
| 13.07.2020 | 50,6782 | 55,7415 | 50,6782 | 55,7415 |
| 15.07.2020 | 58,9174 | 61,3109 | 56,1557 | 61,3109 |
| 16.07.2020 | 65,8218 | 67,4328 | 64,5329 | 67,4328 |
| 19.07.2020 | 71,4374 | 74,1532 | 69,9643 | 74,1532 |
| 20.07.2020 | 80,0908 | 81,5638 | 66,7424 | 66,7424 |
| 21.07.2020 | 69,0439 | 69,9643 | 60,8507 | 68,8137 |
| 22.07.2020 | 69,5042 | 72,6343 | 66,6964 | 69,274 |
| 23.07.2020 | 68,0312 | 76,1784 | 67,2486 | 76,1784 |
| 26.07.2020 | 80,0908 | 83,7732 | 79,6306 | 83,7732 |
| 27.07.2020 | 92,0584 | 92,1505 | 83,8193 | 92,1505 |
| 28.07.2020 | 88,9745 | 101,3563 | 84,6937 | 101,0802 |
| 29.07.2020 | 101,2643 | 110,286 | 96,2012 | 109,0893 |
| 03.08.2020 | 108,6291 | 108,6291 | 98,2264 | 98,2264 |
| 04.08.2020 | 88,4222 | 88,4222 | 88,4222 | 88,4222 |
| 05.08.2020 | 79,5845 | 79,5845 | 79,5845 | 79,5845 |
| 06.08.2020 | 71,6675 | 74,015 | 71,6675 | 74,015 |
| 09.08.2020 | 71,8516 | 81,3797 | 71,8516 | 81,3797 |
| 10.08.2020 | 81,932 | 82,8526 | 81,932 | 81,932 |
| 11.08.2020 | 75,672 | 75,672 | 75,6261 | 75,6261 |
| 12.08.2020 | 75,6261 | 75,6261 | 73,6468 | 73,6468 |
| 13.08.2020 | 67,663 | 73,831 | 67,663 | 73,831 |
| 16.08.2020 | 76,8688 | 81,1955 | 76,8688 | 81,1955 |
| 17.08.2020 | 83,589 | 85,5224 | 83,589 | 83,6352 |
| 18.08.2020 | 83,589 | 83,589 | 77,145 | 77,329 |
| 19.08.2020 | 77,5132 | 82,8526 | 72,6802 | 73,0484 |
| 20.08.2020 | 73,0484 | 75,442 | 69,5042 | 71,0691 |
| 23.08.2020 | 71,0691 | 78,1576 | 68,7216 | 78,1576 |
| 24.08.2020 | 81,6098 | 85,016 | 77,329 | 79,1703 |
| 25.08.2020 | 79,1703 | 82,8526 | 75,488 | 78,2498 |
| 26.08.2020 | 79,4925 | 86,0747 | 76,6846 | 86,0747 |
| 27.08.2020 | 88,8364 | 89,7109 | 78,7099 | 79,6765 |
| 30.08.2020 | 80,5511 | 81,932 | 76,5466 | 77,329 |
| 31.08.2020 | 78,2037 | 78,7099 | 75,0276 | 76,5927 |
| 01.09.2020 | 77,0991 | 79,5385 | 75,6261 | 76,4085 |
| 02.09.2020 | 76,5466 | 77,5592 | 74,6133 | 75,0737 |
| 03.09.2020 | 74,9356 | 78,0656 | 72,8181 | 75,5339 |
| 06.09.2020 | 75,5339 | 76,4085 | 75,0276 | 75,488 |
| 07.09.2020 | 76,0403 | 76,2704 | 72,8181 | 73,6468 |
| 08.09.2020 | 73,6928 | 81,0115 | 73,6928 | 81,0115 |
| 09.09.2020 | 83,313 | 88,8364 | 81,0575 | 82,3463 |
| 10.09.2020 | 82,3463 | 85,8445 | 79,1703 | 80,7352 |
| 13.09.2020 | 81,0115 | 86,4889 | 79,3084 | 84,2336 |
| 14.09.2020 | 84,6937 | 87,9158 | 82,8526 | 84,6017 |
| 15.09.2020 | 85,108 | 92,979 | 85,108 | 92,979 |
| 16.09.2020 | 100,2517 | 102,2769 | 92,979 | 102,2769 |
| 17.09.2020 | 104,9467 | 112,4955 | 101,8168 | 112,4955 |
| 20.09.2020 | 117,3745 | 123,7266 | 116,9143 | 123,7266 |
| 21.09.2020 | 131,1833 | 136,0624 | 111,3908 | 111,4827 |
| 22.09.2020 | 111,4827 | 119,1236 | 104,026 | 114,797 |
| 23.09.2020 | 115,0732 | 120,6887 | 111,4827 | 115,7175 |
| 24.09.2020 | 118,6634 | 124,2789 | 116,2699 | 122,3457 |
| 27.09.2020 | 123,5425 | 126,1201 | 117,3745 | 117,3745 |
| 28.09.2020 | 114,981 | 123,6345 | 109,7337 | 121,0569 |
| 29.09.2020 | 121,0569 | 122,622 | 115,0732 | 115,9936 |
| 30.09.2020 | 115,9936 | 116,9143 | 110,4701 | 112,3113 |
| 01.10.2020 | 112,3113 | 120,5965 | 109,0893 | 117,0063 |
| 04.10.2020 | 118,8474 | 118,8474 | 114,981 | 115,2573 |
| 05.10.2020 | 115,9936 | 115,9936 | 112,5874 | 113,0478 |
| 06.10.2020 | 113,0478 | 115,0732 | 110,7464 | 111,3908 |
| 07.10.2020 | 112,0351 | 114,0604 | 111,3908 | 114,0604 |
| 08.10.2020 | 115,9016 | 116,9143 | 112,6795 | 112,6795 |
| 11.10.2020 | 115,0732 | 116,0857 | 109,9178 | 112,1272 |
| 12.10.2020 | 112,7716 | 113,1399 | 107,156 | 111,3908 |
| 13.10.2020 | 112,2193 | 112,3113 | 107,5244 | 108,6291 |
| 14.10.2020 | 108,1686 | 119,4919 | 107,8005 | 119,4919 |
| 15.10.2020 | 121,9776 | 127,593 | 114,1524 | 114,797 |
| 18.10.2020 | 120,9649 | 124,6472 | 115,3493 | 119,4919 |
| 19.10.2020 | 119,6761 | 120,9649 | 115,1652 | 116,2699 |
| 20.10.2020 | 116,2699 | 120,5965 | 113,2319 | 118,5712 |
| 21.10.2020 | 118,7555 | 119,8601 | 113,324 | 115,0732 |
| 22.10.2020 | 115,1652 | 118,8474 | 113,6923 | 114,6128 |
| 25.10.2020 | 114,797 | 115,5333 | 103,3817 | 104,9467 |
| 26.10.2020 | 105,4068 | 111,8511 | 100,2517 | 107,2481 |
| 27.10.2020 | 107,5244 | 108,0767 | 104,026 | 104,026 |
| 29.10.2020 | 103,5659 | 103,5659 | 98,5027 | 100,3437 |
| 01.11.2020 | 101,4484 | 106,4195 | 99,4231 | 102,6452 |
| 02.11.2020 | 102,8292 | 104,9467 | 99,6072 | 101,0802 |
| 03.11.2020 | 104,026 | 104,1181 | 101,2643 | 101,6325 |
| 04.11.2020 | 102,7372 | 104,3944 | 102,1848 | 103,4737 |
| 05.11.2020 | 104,4864 | 109,1814 | 103,4737 | 105,2228 |
| 08.11.2020 | 106,6036 | 109,9178 | 105,8672 | 106,7879 |
| 09.11.2020 | 106,7879 | 117,4666 | 103,1055 | 114,6128 |
| 10.11.2020 | 114,7048 | 124,7392 | 110,4701 | 117,0063 |
| 11.11.2020 | 118,6634 | 122,2537 | 110,9304 | 112,8636 |
| 12.11.2020 | 112,8636 | 115,9936 | 110,4701 | 112,0351 |
| 15.11.2020 | 113,2319 | 114,3366 | 110,6544 | 111,8511 |
| 16.11.2020 | 111,8511 | 111,8511 | 106,3276 | 107,2481 |
| 17.11.2020 | 107,3401 | 114,6128 | 107,3401 | 108,9972 |
| 18.11.2020 | 109,5495 | 111,1145 | 107,7084 | 109,3655 |
| 19.11.2020 | 109,5495 | 113,7843 | 109,5495 | 111,5748 |
| 22.11.2020 | 113,0478 | 119,1236 | 112,4034 | 116,6381 |
| 23.11.2020 | 118,2031 | 128,2375 | 118,2031 | 128,2375 |
| 24.11.2020 | 134,4055 | 141,0336 | 127,6852 | 127,8692 |
| 25.11.2020 | 127,8692 | 133,4848 | 122,7138 | 124,6472 |
| 26.11.2020 | 125,0153 | 126,9487 | 118,2951 | 119,8601 |
| 29.11.2020 | 119,6761 | 119,6761 | 113,6923 | 114,4286 |
| 30.11.2020 | 115,0732 | 124,2789 | 115,0732 | 120,3204 |
| 01.12.2020 | 120,8728 | 125,7518 | 118,2951 | 119,8601 |
| 02.12.2020 | 120,1363 | 120,5965 | 116,6381 | 117,1904 |
| 03.12.2020 | 117,3745 | 120,0442 | 115,5333 | 117,0983 |
| 06.12.2020 | 117,0983 | 118,2951 | 115,0732 | 115,6254 |
| 07.12.2020 | 115,6254 | 118,2031 | 113,2319 | 113,324 |
| 08.12.2020 | 114,4286 | 114,4286 | 110,4701 | 110,8384 |
| 09.12.2020 | 111,2987 | 114,6128 | 109,7337 | 111,0224 |
| 10.12.2020 | 111,9432 | 112,7716 | 109,0893 | 110,3781 |
| 13.12.2020 | 110,7464 | 111,2987 | 108,8131 | 109,0893 |
| 14.12.2020 | 109,3655 | 112,7716 | 107,4323 | 109,3655 |
| 15.12.2020 | 109,6416 | 110,8384 | 107,4323 | 108,0767 |
| 16.12.2020 | 108,2607 | 109,4575 | 107,2481 | 108,0767 |
| 17.12.2020 | 107,9846 | 110,8384 | 107,3401 | 108,4448 |
| 20.12.2020 | 107,7084 | 109,5495 | 104,2102 | 105,6832 |
| 21.12.2020 | 106,8799 | 109,3655 | 105,7752 | 106,9719 |
| 22.12.2020 | 107,2481 | 108,0767 | 105,5911 | 105,5911 |
| 23.12.2020 | 105,6832 | 107,3401 | 104,9467 | 105,499 |
| 24.12.2020 | 105,8672 | 106,6956 | 105,4068 | 105,6832 |
| 27.12.2020 | 105,8672 | 116,1777 | 105,4068 | 116,1777 |
| 28.12.2020 | 120,5965 | 121,9776 | 112,1272 | 116,9143 |
| 29.12.2020 | 118,1111 | 119,2157 | 113,2319 | 114,4286 |
| 30.12.2020 | 114,3366 | 117,5587 | 110,5622 | 114,4286 |