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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 120,2242
KAPANIŞ 119,7792
En Düşük
DÜŞÜK 87,0361
En Yüksek
YÜKSEK 197,9258
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 115,2573 | 123,2662 | 114,0604 | 120,4125 |
| 04.01.2021 | 120,1363 | 132,3801 | 117,8348 | 132,3801 |
| 05.01.2021 | 135,7862 | 145,3604 | 130,7229 | 137,3513 |
| 06.01.2021 | 136,3385 | 144,1635 | 131,2753 | 133,4848 |
| 07.01.2021 | 135,5101 | 137,1672 | 126,5804 | 131,8277 |
| 10.01.2021 | 132,5641 | 133,853 | 127,0408 | 130,3548 |
| 11.01.2021 | 131,4596 | 132,3801 | 128,2375 | 130,7229 |
| 12.01.2021 | 131,0913 | 133,0244 | 128,6977 | 131,7356 |
| 13.01.2021 | 132,104 | 144,9 | 129,2501 | 144,9 |
| 14.01.2021 | 150,0553 | 159,3533 | 145,5445 | 159,3533 |
| 17.01.2021 | 166,6258 | 175,2794 | 160,8263 | 175,2794 |
| 18.01.2021 | 182,7361 | 190,1007 | 160,0897 | 162,5751 |
| 19.01.2021 | 162,7593 | 178,7775 | 154,7502 | 178,7775 |
| 20.01.2021 | 182,2758 | 195,0719 | 179,514 | 183,9327 |
| 21.01.2021 | 184,117 | 190,2848 | 176,8444 | 180,3425 |
| 24.01.2021 | 182,552 | 187,6151 | 176,1078 | 180,4346 |
| 25.01.2021 | 180,8949 | 181,8154 | 172,6097 | 173,0699 |
| 26.01.2021 | 171,2287 | 176,9364 | 156,4993 | 158,0643 |
| 27.01.2021 | 152,8171 | 173,8063 | 149,8712 | 173,8063 |
| 28.01.2021 | 169,9398 | 181,8154 | 166,6258 | 173,5302 |
| 31.01.2021 | 174,1746 | 179,0537 | 170,4922 | 173,8985 |
| 01.02.2021 | 176,7522 | 178,4094 | 171,2287 | 172,8857 |
| 02.02.2021 | 174,4506 | 174,4506 | 167,5465 | 168,4669 |
| 03.02.2021 | 168,5591 | 181,8154 | 166,7178 | 175,6475 |
| 04.02.2021 | 175,6475 | 176,5683 | 170,4003 | 171,2287 |
| 07.02.2021 | 173,1619 | 177,1205 | 171,8731 | 172,1493 |
| 08.02.2021 | 174,911 | 178,9617 | 172,3334 | 173,6223 |
| 09.02.2021 | 175,7395 | 177,3045 | 172,2414 | 172,4256 |
| 10.02.2021 | 173,5302 | 189,6404 | 172,8857 | 189,6404 |
| 11.02.2021 | 192,0339 | 197,9258 | 182,2758 | 182,2758 |
| 14.02.2021 | 184,117 | 187,339 | 179,6982 | 182,2758 |
| 15.02.2021 | 184,5771 | 188,72 | 175,3715 | 179,6982 |
| 16.02.2021 | 181,2631 | 182,1838 | 173,1619 | 173,9906 |
| 17.02.2021 | 176,5683 | 182,9202 | 171,2287 | 176,5683 |
| 18.02.2021 | 176,7522 | 180,6186 | 174,1746 | 175,6475 |
| 21.02.2021 | 175,8317 | 177,1205 | 172,6097 | 172,8857 |
| 22.02.2021 | 173,254 | 175,8317 | 162,207 | 163,5879 |
| 23.02.2021 | 162,9435 | 168,1908 | 155,2106 | 157,2359 |
| 24.02.2021 | 161,0101 | 163,4038 | 148,2141 | 154,5662 |
| 25.02.2021 | 147,2936 | 156,4074 | 146,6492 | 153,3694 |
| 28.02.2021 | 156,4993 | 168,0067 | 155,947 | 165,7053 |
| 01.03.2021 | 165,8894 | 166,7178 | 157,6041 | 157,9723 |
| 02.03.2021 | 158,3405 | 165,1529 | 157,8803 | 159,2611 |
| 03.03.2021 | 159,2611 | 159,7214 | 155,5788 | 156,039 |
| 04.03.2021 | 155,4868 | 156,4074 | 152,9091 | 154,5662 |
| 07.03.2021 | 156,4993 | 157,4201 | 151,2521 | 151,8965 |
| 08.03.2021 | 151,9886 | 155,5788 | 150,3314 | 152,3568 |
| 09.03.2021 | 147,4777 | 159,2611 | 147,4777 | 155,5788 |
| 10.03.2021 | 157,9723 | 158,3405 | 151,068 | 151,8965 |
| 11.03.2021 | 153,7376 | 156,9597 | 151,8965 | 153,3694 |
| 14.03.2021 | 154,9345 | 161,8389 | 153,2774 | 156,7756 |
| 15.03.2021 | 158,3405 | 159,7214 | 154,6583 | 154,9345 |
| 16.03.2021 | 155,0265 | 163,4038 | 154,3821 | 154,8423 |
| 17.03.2021 | 156,4993 | 156,6835 | 147,2936 | 148,1221 |
| 18.03.2021 | 148,3061 | 148,5823 | 138,3639 | 142,6907 |
| 21.03.2021 | 131,1833 | 137,9035 | 128,4215 | 128,4215 |
| 22.03.2021 | 116,2699 | 136,983 | 115,8096 | 132,9325 |
| 23.03.2021 | 134,6816 | 146,1889 | 134,1292 | 145,4524 |
| 24.03.2021 | 146,3729 | 150,0553 | 139,7448 | 141,7701 |
| 25.03.2021 | 144,5779 | 145,1378 | 135,3376 | 138,511 |
| 28.03.2021 | 139,0709 | 142,8044 | 135,711 | 136,0841 |
| 29.03.2021 | 136,0841 | 144,6712 | 131,1374 | 138,6977 |
| 30.03.2021 | 138,6977 | 142,2443 | 136,1776 | 136,5508 |
| 31.03.2021 | 136,0841 | 140,751 | 136,0841 | 138,4177 |
| 01.04.2021 | 140,0044 | 142,3377 | 136,2709 | 137,0176 |
| 04.04.2021 | 137,7643 | 140,0044 | 134,7776 | 137,2043 |
| 05.04.2021 | 138,1376 | 150,9247 | 136,6443 | 143,5511 |
| 06.04.2021 | 142,8044 | 146,1646 | 137,4843 | 139,0709 |
| 07.04.2021 | 139,2577 | 140,9377 | 135,711 | 136,831 |
| 08.04.2021 | 136,831 | 136,831 | 129,0841 | 132,4441 |
| 11.04.2021 | 132,1641 | 132,1641 | 123,8572 | 124,2305 |
| 12.04.2021 | 124,6972 | 128,8039 | 118,537 | 121,7104 |
| 13.04.2021 | 121,9904 | 129,7373 | 121,9904 | 124,9773 |
| 14.04.2021 | 125,3505 | 126,4706 | 119,2837 | 120,4971 |
| 15.04.2021 | 121,5238 | 124,8838 | 119,4704 | 123,0171 |
| 18.04.2021 | 123,9504 | 123,9504 | 115,8303 | 116,3903 |
| 19.04.2021 | 116,6703 | 118,257 | 110,6968 | 110,6968 |
| 20.04.2021 | 112,0035 | 116,6703 | 106,59 | 111,1635 |
| 21.04.2021 | 111,1635 | 113,8702 | 105,6566 | 112,9368 |
| 25.04.2021 | 112,4702 | 122,3638 | 109,7634 | 119,0037 |
| 26.04.2021 | 119,0037 | 121,3372 | 114,8035 | 115,4569 |
| 27.04.2021 | 115,6437 | 117,6036 | 113,6835 | 114,1503 |
| 28.04.2021 | 114,4301 | 123,8572 | 114,4301 | 120,3104 |
| 29.04.2021 | 118,6304 | 119,9371 | 115,6437 | 116,857 |
| 02.05.2021 | 117,5103 | 125,2572 | 117,0437 | 122,177 |
| 03.05.2021 | 122,177 | 125,9106 | 120,3104 | 121,7104 |
| 04.05.2021 | 121,7104 | 121,9904 | 118,1636 | 119,4704 |
| 05.05.2021 | 117,417 | 119,377 | 115,6437 | 115,7369 |
| 06.05.2021 | 116,2035 | 117,977 | 112,4702 | 114,5235 |
| 09.05.2021 | 114,5235 | 116,3903 | 112,0968 | 112,0968 |
| 10.05.2021 | 111,2568 | 111,2568 | 107,8968 | 110,1368 |
| 11.05.2021 | 110,1368 | 114,5235 | 109,7634 | 110,6968 |
| 16.05.2021 | 111,6301 | 116,2035 | 111,0702 | 116,1103 |
| 17.05.2021 | 116,1103 | 117,7903 | 114,0569 | 114,8035 |
| 19.05.2021 | 114,5235 | 114,8035 | 111,7235 | 112,9368 |
| 20.05.2021 | 112,7502 | 115,2702 | 111,0702 | 111,7235 |
| 23.05.2021 | 111,7235 | 112,3768 | 109,2968 | 109,2968 |
| 24.05.2021 | 110,6035 | 115,0836 | 105,0966 | 105,3766 |
| 25.05.2021 | 107,3366 | 108,7367 | 102,5766 | 105,5633 |
| 26.05.2021 | 105,6566 | 107,71 | 103,1366 | 104,0699 |
| 27.05.2021 | 104,0699 | 105,2832 | 101,5498 | 104,4433 |
| 30.05.2021 | 104,5366 | 105,2832 | 101,7366 | 102,6699 |
| 31.05.2021 | 103,6032 | 110,51 | 102,7631 | 109,11 |
| 01.06.2021 | 107,3366 | 107,8968 | 104,91 | 105,0033 |
| 02.06.2021 | 105,4699 | 109,4834 | 105,4699 | 108,0834 |
| 03.06.2021 | 108,4567 | 109,4834 | 105,7499 | 106,4033 |
| 06.06.2021 | 106,59 | 107,2433 | 105,1899 | 106,6833 |
| 07.06.2021 | 107,3366 | 110,1368 | 105,9366 | 106,9634 |
| 08.06.2021 | 106,9634 | 109,0167 | 106,4967 | 106,9634 |
| 09.06.2021 | 106,9634 | 107,9901 | 105,9366 | 106,1233 |
| 10.06.2021 | 106,31 | 111,4433 | 106,1233 | 110,0433 |
| 13.06.2021 | 110,9767 | 113,4035 | 106,4967 | 107,3366 |
| 14.06.2021 | 107,4301 | 107,5234 | 104,8166 | 105,5633 |
| 15.06.2021 | 105,4699 | 106,1233 | 103,3232 | 103,4166 |
| 16.06.2021 | 103,2298 | 104,63 | 101,7366 | 101,9232 |
| 17.06.2021 | 102,6699 | 104,3499 | 100,7098 | 100,8964 |
| 20.06.2021 | 99,5897 | 99,5897 | 96,5096 | 98,4698 |
| 21.06.2021 | 98,3764 | 101,6432 | 97,723 | 98,4698 |
| 22.06.2021 | 99,7764 | 102,1098 | 99,2164 | 101,5498 |
| 23.06.2021 | 101,2699 | 102,7631 | 99,4964 | 100,0564 |
| 24.06.2021 | 101,0831 | 102,1098 | 99,4964 | 100,8964 |
| 27.06.2021 | 99,8698 | 100,6164 | 95,7631 | 96,1362 |
| 28.06.2021 | 96,1362 | 96,323 | 91,3761 | 93,4295 |
| 29.06.2021 | 93,523 | 95,9496 | 91,0496 | 92,6829 |
| 30.06.2021 | 93,523 | 95,6696 | 92,4496 | 95,0163 |
| 01.07.2021 | 97,0696 | 97,8164 | 93,6162 | 93,8962 |
| 04.07.2021 | 94,0829 | 101,9232 | 93,523 | 97,723 |
| 05.07.2021 | 97,723 | 101,7366 | 95,9496 | 98,003 |
| 06.07.2021 | 97,6297 | 98,3764 | 95,9496 | 97,6297 |
| 07.07.2021 | 97,443 | 98,003 | 94,6429 | 94,923 |
| 08.07.2021 | 94,923 | 96,2297 | 93,6162 | 94,363 |
| 11.07.2021 | 94,6429 | 95,2963 | 90,5362 | 90,5362 |
| 12.07.2021 | 91,4228 | 91,4228 | 87,0361 | 87,7361 |
| 13.07.2021 | 87,7361 | 92,0762 | 87,7361 | 91,7028 |
| 15.07.2021 | 91,7028 | 93,1962 | 90,7694 | 92,4496 |
| 18.07.2021 | 92,3561 | 93,3362 | 91,1895 | 91,9362 |
| 25.07.2021 | 91,9362 | 94,2696 | 90,9095 | 91,0496 |
| 26.07.2021 | 91,0496 | 92,2162 | 89,2295 | 91,1895 |
| 27.07.2021 | 91,1895 | 92,2628 | 89,6494 | 89,9761 |
| 28.07.2021 | 90,8161 | 92,3096 | 90,2561 | 91,2361 |
| 29.07.2021 | 90,8628 | 91,1895 | 89,5561 | 89,8827 |
| 01.08.2021 | 90,3028 | 92,4496 | 89,6962 | 91,6562 |
| 02.08.2021 | 91,5628 | 91,9362 | 90,4428 | 90,8628 |
| 03.08.2021 | 93,0096 | 99,8698 | 93,0096 | 99,8698 |
| 04.08.2021 | 99,8698 | 107,3366 | 98,5631 | 99,3097 |
| 05.08.2021 | 99,3097 | 99,7764 | 94,8296 | 95,7631 |
| 08.08.2021 | 96,4164 | 105,2832 | 94,5495 | 105,2832 |
| 09.08.2021 | 106,4033 | 113,4968 | 105,8433 | 106,8699 |
| 10.08.2021 | 106,8699 | 107,9901 | 102,1098 | 103,9766 |
| 11.08.2021 | 105,7499 | 109,0167 | 104,4433 | 104,7233 |
| 12.08.2021 | 105,0033 | 105,6566 | 101,6432 | 103,4166 |
| 15.08.2021 | 106,31 | 106,4033 | 103,4166 | 104,7233 |
| 16.08.2021 | 104,7233 | 109,8567 | 103,51 | 108,9234 |
| 17.08.2021 | 108,7367 | 109,11 | 105,3766 | 106,31 |
| 18.08.2021 | 106,2166 | 106,2166 | 103,9766 | 104,2565 |
| 19.08.2021 | 104,2565 | 106,03 | 103,7898 | 105,0033 |
| 22.08.2021 | 105,4699 | 109,3901 | 105,4699 | 108,2699 |
| 23.08.2021 | 107,3366 | 119,097 | 107,3366 | 112,5635 |
| 24.08.2021 | 112,8435 | 114,8035 | 108,0834 | 108,2699 |
| 25.08.2021 | 108,6433 | 116,6703 | 108,6433 | 112,3768 |
| 26.08.2021 | 112,8435 | 115,7369 | 109,2968 | 114,9902 |
| 30.08.2021 | 115,7369 | 116,7636 | 113,8702 | 116,0169 |
| 31.08.2021 | 116,6703 | 116,6703 | 113,6835 | 113,777 |
| 01.09.2021 | 115,4569 | 115,4569 | 112,0968 | 112,8435 |
| 02.09.2021 | 112,9368 | 112,9368 | 110,51 | 112,2835 |
| 05.09.2021 | 112,4702 | 115,7369 | 111,1635 | 113,4035 |
| 06.09.2021 | 113,8702 | 113,9635 | 110,1368 | 110,4168 |
| 07.09.2021 | 110,4168 | 110,4168 | 105,9366 | 106,03 |
| 08.09.2021 | 105,5633 | 109,95 | 101,8298 | 107,71 |
| 09.09.2021 | 107,71 | 108,9234 | 106,6833 | 107,5234 |
| 12.09.2021 | 108,1767 | 108,55 | 105,8433 | 106,31 |
| 13.09.2021 | 106,31 | 107,0566 | 104,7233 | 105,2832 |
| 14.09.2021 | 105,0033 | 105,0966 | 101,8298 | 102,5766 |
| 15.09.2021 | 103,8832 | 105,4699 | 101,3631 | 101,5498 |
| 16.09.2021 | 101,8298 | 102,6699 | 99,4964 | 100,6164 |
| 19.09.2021 | 100,2432 | 100,2432 | 96,9763 | 97,5362 |
| 20.09.2021 | 99,7764 | 99,7764 | 96,8831 | 97,0696 |
| 21.09.2021 | 97,0696 | 98,5631 | 95,2963 | 98,1897 |
| 22.09.2021 | 98,1897 | 100,2432 | 96,2297 | 97,443 |
| 23.09.2021 | 96,323 | 97,9097 | 94,2696 | 96,8831 |
| 26.09.2021 | 96,9763 | 98,8431 | 95,6696 | 95,6696 |
| 27.09.2021 | 96,0429 | 96,6964 | 94,5495 | 94,5495 |
| 28.09.2021 | 94,5495 | 103,8832 | 94,5495 | 98,3764 |
| 29.09.2021 | 98,6564 | 98,7498 | 96,323 | 96,5096 |
| 30.09.2021 | 96,6964 | 97,443 | 96,0429 | 96,6964 |
| 03.10.2021 | 96,6964 | 98,8431 | 96,2297 | 96,6964 |
| 04.10.2021 | 96,6964 | 97,1631 | 94,5495 | 94,5495 |
| 05.10.2021 | 94,363 | 94,5495 | 91,9362 | 92,1229 |
| 06.10.2021 | 92,7763 | 95,6696 | 92,5896 | 93,4295 |
| 07.10.2021 | 93,0562 | 96,0429 | 93,0562 | 95,2029 |
| 10.10.2021 | 96,6029 | 97,443 | 95,2963 | 96,0429 |
| 11.10.2021 | 95,1096 | 96,0429 | 94,5495 | 95,3897 |
| 12.10.2021 | 95,3897 | 99,5897 | 95,0163 | 96,0429 |
| 13.10.2021 | 95,2963 | 95,8564 | 93,9897 | 94,1763 |
| 14.10.2021 | 94,2696 | 95,0163 | 92,8695 | 94,1763 |
| 17.10.2021 | 94,1763 | 95,0163 | 93,3362 | 93,6162 |
| 18.10.2021 | 93,6162 | 97,443 | 93,6162 | 96,9763 |
| 19.10.2021 | 96,9763 | 97,0696 | 93,8029 | 95,1096 |
| 20.10.2021 | 94,923 | 96,7897 | 93,8962 | 96,6029 |
| 21.10.2021 | 96,8831 | 97,5362 | 95,3897 | 96,6964 |
| 24.10.2021 | 96,9763 | 100,0564 | 96,6964 | 97,443 |
| 25.10.2021 | 98,003 | 100,8031 | 97,723 | 99,4964 |
| 26.10.2021 | 99,8698 | 109,3901 | 98,003 | 105,9366 |
| 27.10.2021 | 105,9366 | 107,3366 | 104,3499 | 105,0033 |
| 31.10.2021 | 105,4699 | 110,51 | 105,0033 | 105,0033 |
| 01.11.2021 | 105,4699 | 105,7499 | 101,2699 | 101,2699 |
| 02.11.2021 | 102,3898 | 103,8832 | 97,5362 | 100,1498 |
| 03.11.2021 | 100,5231 | 103,2298 | 100,5231 | 101,5498 |
| 04.11.2021 | 102,4832 | 105,4699 | 100,3365 | 102,1098 |
| 07.11.2021 | 102,2032 | 104,63 | 100,9898 | 104,2565 |
| 08.11.2021 | 104,5366 | 105,0033 | 101,3631 | 101,5498 |
| 09.11.2021 | 102,4832 | 103,6032 | 100,6164 | 101,1765 |
| 10.11.2021 | 101,0831 | 102,3898 | 100,4298 | 100,5231 |
| 11.11.2021 | 100,5231 | 101,7366 | 99,4031 | 100,6164 |
| 14.11.2021 | 101,7366 | 103,4166 | 101,5498 | 103,0433 |
| 15.11.2021 | 103,0433 | 103,6032 | 100,2432 | 100,3365 |
| 16.11.2021 | 101,6432 | 101,7366 | 99,7764 | 100,8964 |
| 17.11.2021 | 100,8031 | 103,6032 | 99,0297 | 101,7366 |
| 18.11.2021 | 101,8298 | 104,0699 | 101,3631 | 103,2298 |
| 21.11.2021 | 104,0699 | 108,8301 | 104,0699 | 107,3366 |
| 22.11.2021 | 108,2699 | 108,3634 | 103,1366 | 105,5633 |
| 23.11.2021 | 105,8433 | 112,8435 | 105,8433 | 109,7634 |
| 24.11.2021 | 109,8567 | 112,9368 | 108,7367 | 109,11 |
| 25.11.2021 | 108,9234 | 111,1635 | 106,03 | 110,1368 |
| 28.11.2021 | 112,0035 | 112,9368 | 109,6702 | 110,6968 |
| 29.11.2021 | 109,7634 | 111,3501 | 109,6702 | 110,1368 |
| 30.11.2021 | 110,7902 | 113,4035 | 110,6035 | 112,5635 |
| 01.12.2021 | 113,1235 | 115,3636 | 112,5635 | 113,0301 |
| 02.12.2021 | 114,1503 | 120,6837 | 113,1235 | 119,5638 |
| 05.12.2021 | 123,6705 | 131,5107 | 123,2039 | 127,5907 |
| 06.12.2021 | 127,8706 | 130,0174 | 124,1372 | 127,8706 |
| 07.12.2021 | 130,6707 | 132,5376 | 127,8706 | 129,7373 |
| 08.12.2021 | 130,5774 | 132,5376 | 125,8173 | 126,0039 |
| 09.12.2021 | 126,0039 | 133,3775 | 122,2705 | 130,8574 |
| 12.12.2021 | 132,5376 | 138,1376 | 128,6174 | 133,2841 |
| 13.12.2021 | 134,4042 | 134,4042 | 130,6707 | 131,8841 |
| 14.12.2021 | 131,604 | 132,5376 | 126,0039 | 126,3773 |
| 15.12.2021 | 127,1239 | 131,604 | 126,0973 | 129,7373 |
| 16.12.2021 | 131,604 | 133,6575 | 116,7636 | 116,857 |
| 19.12.2021 | 115,7369 | 119,4704 | 105,4699 | 112,0035 |
| 20.12.2021 | 116,9504 | 119,377 | 106,03 | 109,95 |
| 21.12.2021 | 113,3102 | 113,3102 | 106,4033 | 106,4033 |
| 22.12.2021 | 107,6167 | 109,11 | 101,7366 | 105,0966 |
| 23.12.2021 | 105,7499 | 109,2034 | 104,8166 | 109,2034 |
| 26.12.2021 | 110,51 | 111,4433 | 107,3366 | 108,2699 |
| 27.12.2021 | 109,2034 | 109,4834 | 106,6833 | 107,6167 |
| 28.12.2021 | 107,3366 | 107,6167 | 105,5633 | 106,7766 |
| 29.12.2021 | 106,7766 | 107,9901 | 105,6566 | 106,4033 |
| 30.12.2021 | 106,4967 | 107,6167 | 105,1899 | 106,59 |