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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 129,3566
KAPANIŞ 129,1586
En Düşük
DÜŞÜK 93,3362
En Yüksek
YÜKSEK 227,1736
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 106,9634 | 108,6433 | 106,9634 | 107,9901 |
| 03.01.2022 | 109,2034 | 114,3368 | 108,0834 | 113,1235 |
| 04.01.2022 | 112,9368 | 115,6437 | 111,5368 | 113,2168 |
| 05.01.2022 | 112,0035 | 113,777 | 108,7367 | 110,2301 |
| 06.01.2022 | 110,6035 | 112,6569 | 109,11 | 110,6035 |
| 09.01.2022 | 112,0035 | 114,4301 | 111,0702 | 111,8168 |
| 10.01.2022 | 112,8435 | 112,8435 | 109,2034 | 109,6702 |
| 11.01.2022 | 110,0433 | 113,8702 | 110,0433 | 111,4433 |
| 12.01.2022 | 111,1635 | 113,2168 | 110,0433 | 110,4168 |
| 13.01.2022 | 111,3501 | 111,4433 | 108,9234 | 109,5767 |
| 16.01.2022 | 110,3234 | 111,0702 | 108,7367 | 109,11 |
| 17.01.2022 | 109,0167 | 109,3901 | 104,5366 | 105,1899 |
| 18.01.2022 | 105,0033 | 109,0167 | 104,7233 | 108,0834 |
| 19.01.2022 | 108,1767 | 108,55 | 105,6566 | 106,9634 |
| 20.01.2022 | 106,59 | 107,0566 | 105,3766 | 105,9366 |
| 23.01.2022 | 106,6833 | 106,6833 | 103,1366 | 103,51 |
| 24.01.2022 | 103,3232 | 104,5366 | 102,8565 | 103,6964 |
| 25.01.2022 | 104,3499 | 106,03 | 103,6032 | 104,3499 |
| 26.01.2022 | 103,6032 | 106,59 | 103,1366 | 106,4033 |
| 27.01.2022 | 106,4967 | 108,0834 | 105,4699 | 106,4033 |
| 30.01.2022 | 106,4967 | 108,0834 | 106,2166 | 106,4033 |
| 31.01.2022 | 106,7766 | 107,71 | 105,2832 | 105,7499 |
| 01.02.2022 | 106,1233 | 106,7766 | 105,2832 | 105,7499 |
| 02.02.2022 | 106,7766 | 115,0836 | 106,7766 | 111,3501 |
| 03.02.2022 | 112,9368 | 116,577 | 107,71 | 108,3634 |
| 06.02.2022 | 109,0167 | 109,11 | 104,8166 | 107,0566 |
| 07.02.2022 | 107,0566 | 108,7367 | 106,1233 | 106,4033 |
| 08.02.2022 | 106,6833 | 107,3366 | 106,2166 | 106,4967 |
| 09.02.2022 | 107,0566 | 110,7902 | 107,0566 | 108,9234 |
| 10.02.2022 | 108,7367 | 112,9368 | 106,9634 | 109,4834 |
| 13.02.2022 | 109,5767 | 110,6035 | 105,7499 | 107,15 |
| 14.02.2022 | 107,0566 | 108,7367 | 106,6833 | 107,3366 |
| 15.02.2022 | 108,7367 | 109,0167 | 106,8699 | 106,8699 |
| 16.02.2022 | 107,4301 | 108,0834 | 104,1632 | 105,8433 |
| 17.02.2022 | 107,0566 | 107,0566 | 105,5633 | 106,1233 |
| 20.02.2022 | 108,2699 | 109,0167 | 105,9366 | 106,4967 |
| 21.02.2022 | 104,0699 | 105,4699 | 101,2699 | 103,8832 |
| 22.02.2022 | 104,8166 | 105,3766 | 103,6032 | 103,6964 |
| 23.02.2022 | 93,4295 | 98,003 | 93,3362 | 93,3362 |
| 24.02.2022 | 93,3362 | 100,5231 | 93,3362 | 100,4298 |
| 27.02.2022 | 98,003 | 99,7764 | 96,1362 | 97,9097 |
| 28.02.2022 | 98,9365 | 100,1498 | 97,0696 | 97,723 |
| 01.03.2022 | 98,4698 | 98,7498 | 96,6029 | 97,5362 |
| 02.03.2022 | 98,9365 | 98,9365 | 97,0696 | 97,5362 |
| 03.03.2022 | 97,1631 | 98,4698 | 96,6029 | 96,8831 |
| 06.03.2022 | 97,0696 | 98,003 | 94,8296 | 95,8564 |
| 07.03.2022 | 95,3897 | 97,5362 | 94,4563 | 96,323 |
| 08.03.2022 | 97,8164 | 98,4698 | 96,6029 | 97,443 |
| 09.03.2022 | 98,4698 | 98,9365 | 96,8831 | 97,2564 |
| 10.03.2022 | 97,5362 | 99,5897 | 96,9763 | 98,4698 |
| 13.03.2022 | 98,9365 | 105,1899 | 98,9365 | 102,6699 |
| 14.03.2022 | 102,8565 | 103,6032 | 100,7098 | 101,3631 |
| 15.03.2022 | 101,5498 | 103,9766 | 101,3631 | 101,7366 |
| 16.03.2022 | 101,7366 | 103,8832 | 101,7366 | 103,6964 |
| 17.03.2022 | 103,6964 | 106,1233 | 101,7366 | 104,4433 |
| 20.03.2022 | 106,4033 | 110,1368 | 105,6566 | 107,9901 |
| 21.03.2022 | 111,6452 | 112,2277 | 107,7618 | 109,9947 |
| 22.03.2022 | 110,6742 | 114,5576 | 108,7327 | 109,3152 |
| 23.03.2022 | 109,3152 | 111,0627 | 108,9268 | 109,2181 |
| 24.03.2022 | 109,4122 | 110,6742 | 107,7618 | 107,956 |
| 27.03.2022 | 108,4415 | 108,7327 | 106,4027 | 107,4706 |
| 28.03.2022 | 107,4706 | 107,956 | 106,791 | 107,1794 |
| 29.03.2022 | 107,3735 | 107,859 | 105,8203 | 106,1115 |
| 30.03.2022 | 106,1115 | 106,5968 | 105,3348 | 105,9172 |
| 31.03.2022 | 106,4027 | 106,4027 | 104,4611 | 105,5289 |
| 03.04.2022 | 105,5289 | 107,2764 | 105,5289 | 106,694 |
| 04.04.2022 | 107,2764 | 109,3152 | 106,5968 | 107,3735 |
| 05.04.2022 | 107,5677 | 108,6355 | 106,888 | 107,859 |
| 06.04.2022 | 108,6355 | 110,4802 | 108,4415 | 109,2181 |
| 07.04.2022 | 109,7035 | 110,189 | 108,8298 | 109,2181 |
| 10.04.2022 | 109,4122 | 113,2956 | 109,4122 | 111,6452 |
| 11.04.2022 | 111,6452 | 113,4897 | 109,7035 | 112,1306 |
| 12.04.2022 | 112,7131 | 118,0526 | 111,8393 | 117,1789 |
| 13.04.2022 | 119,4118 | 125,1396 | 119,1206 | 123,198 |
| 14.04.2022 | 123,3922 | 128,1493 | 118,7322 | 124,46 |
| 17.04.2022 | 126,3046 | 130,5763 | 125,3338 | 128,6346 |
| 18.04.2022 | 128,6346 | 129,5084 | 122,2272 | 123,7805 |
| 19.04.2022 | 124,7514 | 125,2368 | 121,7418 | 123,2951 |
| 20.04.2022 | 124,2659 | 129,023 | 123,5863 | 126,2075 |
| 21.04.2022 | 127,1784 | 129,9938 | 121,0621 | 121,2564 |
| 24.04.2022 | 121,3534 | 121,6447 | 117,4702 | 119,606 |
| 25.04.2022 | 120,2856 | 126,2075 | 112,4218 | 114,4606 |
| 26.04.2022 | 115,1401 | 116,2081 | 112,4218 | 114,0723 |
| 27.04.2022 | 114,7519 | 116,3051 | 112,8101 | 113,7809 |
| 28.04.2022 | 114,7519 | 115,9168 | 112,616 | 113,6839 |
| 04.05.2022 | 115,2372 | 119,3146 | 115,0431 | 117,3731 |
| 05.05.2022 | 116,9847 | 117,4702 | 114,7519 | 115,9168 |
| 08.05.2022 | 116,5964 | 116,9847 | 113,5869 | 114,0723 |
| 09.05.2022 | 114,2664 | 114,946 | 113,8781 | 113,8781 |
| 10.05.2022 | 113,9752 | 114,5576 | 110,8685 | 111,3539 |
| 11.05.2022 | 111,0627 | 111,0627 | 105,5289 | 106,694 |
| 12.05.2022 | 106,888 | 110,0918 | 106,888 | 108,5385 |
| 15.05.2022 | 110,189 | 110,286 | 108,2473 | 108,3443 |
| 16.05.2022 | 108,4415 | 109,0239 | 106,4027 | 107,2764 |
| 17.05.2022 | 106,791 | 108,7327 | 106,694 | 107,5677 |
| 19.05.2022 | 108,6355 | 108,6355 | 104,8493 | 106,5968 |
| 22.05.2022 | 106,5968 | 107,5677 | 104,5581 | 105,5289 |
| 23.05.2022 | 104,8493 | 116,0139 | 104,8493 | 113,4897 |
| 24.05.2022 | 113,4897 | 114,5576 | 109,4122 | 109,9947 |
| 25.05.2022 | 110,189 | 110,8685 | 109,0239 | 109,6065 |
| 26.05.2022 | 110,286 | 110,4802 | 108,1502 | 108,2473 |
| 29.05.2022 | 108,6355 | 111,8393 | 108,6355 | 110,5773 |
| 30.05.2022 | 111,1597 | 111,451 | 109,4122 | 109,4122 |
| 31.05.2022 | 109,7035 | 111,3539 | 109,6065 | 110,4802 |
| 01.06.2022 | 110,5773 | 111,8393 | 109,4122 | 109,9947 |
| 02.06.2022 | 110,286 | 111,7422 | 109,2181 | 109,8005 |
| 05.06.2022 | 111,0627 | 112,0335 | 109,9947 | 110,383 |
| 06.06.2022 | 110,383 | 110,9656 | 109,121 | 110,4802 |
| 07.06.2022 | 109,8005 | 110,5773 | 105,8203 | 106,0143 |
| 08.06.2022 | 106,3056 | 107,3735 | 105,0435 | 106,5968 |
| 09.06.2022 | 106,5968 | 107,956 | 105,2377 | 105,7231 |
| 12.06.2022 | 105,8203 | 106,3056 | 104,5581 | 105,0435 |
| 13.06.2022 | 105,1406 | 106,791 | 104,2668 | 104,7523 |
| 14.06.2022 | 104,8493 | 106,694 | 104,4611 | 105,7231 |
| 15.06.2022 | 107,7618 | 109,2181 | 104,8493 | 105,0435 |
| 16.06.2022 | 105,626 | 106,694 | 102,4223 | 106,3056 |
| 19.06.2022 | 106,791 | 112,616 | 106,4027 | 111,8393 |
| 20.06.2022 | 112,7131 | 114,2664 | 110,7714 | 111,3539 |
| 21.06.2022 | 111,3539 | 115,3344 | 108,9268 | 115,2372 |
| 22.06.2022 | 115,0431 | 119,1206 | 113,3927 | 117,3731 |
| 23.06.2022 | 119,5089 | 129,023 | 117,4702 | 127,4696 |
| 26.06.2022 | 125,2368 | 132,6151 | 123,3922 | 127,0813 |
| 27.06.2022 | 129,8968 | 134,2655 | 126,693 | 127,4696 |
| 28.06.2022 | 127,6638 | 131,5471 | 119,8001 | 120,3826 |
| 29.06.2022 | 120,3826 | 122,9068 | 117,5671 | 122,8096 |
| 30.06.2022 | 125,8192 | 126,2075 | 118,6351 | 120,5768 |
| 03.07.2022 | 121,1593 | 127,5667 | 119,703 | 119,9943 |
| 04.07.2022 | 120,7709 | 121,3534 | 116,3051 | 116,8876 |
| 05.07.2022 | 117,5671 | 123,2951 | 116,4022 | 120,8681 |
| 06.07.2022 | 120,8681 | 123,2951 | 119,4118 | 121,8389 |
| 07.07.2022 | 121,8389 | 122,7126 | 120,8681 | 121,4505 |
| 12.07.2022 | 122,2272 | 130,5763 | 120,7709 | 124,6543 |
| 13.07.2022 | 126,0134 | 126,0134 | 121,4505 | 121,7418 |
| 17.07.2022 | 124,2659 | 124,2659 | 119,3146 | 119,703 |
| 18.07.2022 | 119,703 | 121,3534 | 118,9263 | 119,9943 |
| 19.07.2022 | 120,9652 | 121,1593 | 118,5381 | 118,6351 |
| 20.07.2022 | 118,7322 | 121,9359 | 117,9556 | 119,3146 |
| 21.07.2022 | 119,8001 | 121,3534 | 119,8001 | 119,9943 |
| 24.07.2022 | 119,9943 | 120,8681 | 119,8972 | 120,2856 |
| 25.07.2022 | 120,8681 | 121,1593 | 118,0526 | 118,4409 |
| 26.07.2022 | 119,1206 | 120,8681 | 118,2468 | 119,4118 |
| 27.07.2022 | 119,9943 | 123,1009 | 119,5089 | 121,4505 |
| 28.07.2022 | 121,5476 | 122,5184 | 119,606 | 120,1884 |
| 31.07.2022 | 119,8001 | 120,2856 | 118,4409 | 119,4118 |
| 01.08.2022 | 119,5089 | 119,703 | 116,4994 | 117,5671 |
| 02.08.2022 | 116,9847 | 119,1206 | 115,9168 | 118,5381 |
| 03.08.2022 | 118,7322 | 119,8001 | 118,3439 | 118,5381 |
| 04.08.2022 | 119,2177 | 121,1593 | 117,5671 | 119,5089 |
| 07.08.2022 | 119,8001 | 122,2272 | 119,8001 | 121,2564 |
| 08.08.2022 | 121,6447 | 121,8389 | 118,8294 | 119,4118 |
| 09.08.2022 | 119,4118 | 119,4118 | 118,2468 | 118,6351 |
| 10.08.2022 | 119,0234 | 120,8681 | 118,3439 | 119,0234 |
| 11.08.2022 | 119,1206 | 119,3146 | 117,9556 | 118,6351 |
| 14.08.2022 | 119,3146 | 122,7126 | 118,5381 | 121,3534 |
| 15.08.2022 | 121,7418 | 125,2368 | 116,4994 | 122,033 |
| 16.08.2022 | 122,6156 | 123,3922 | 120,6738 | 121,3534 |
| 17.08.2022 | 121,3534 | 122,2272 | 117,8585 | 119,4118 |
| 18.08.2022 | 119,4118 | 123,198 | 118,8294 | 122,3243 |
| 21.08.2022 | 123,2951 | 125,0426 | 121,3534 | 121,5476 |
| 22.08.2022 | 122,3243 | 129,1201 | 121,8389 | 124,2659 |
| 23.08.2022 | 126,3046 | 127,4696 | 121,6447 | 122,7126 |
| 24.08.2022 | 123,198 | 124,1688 | 122,1301 | 123,2951 |
| 25.08.2022 | 123,7805 | 123,7805 | 120,3826 | 122,3243 |
| 28.08.2022 | 122,3243 | 122,3243 | 116,9847 | 120,3826 |
| 30.08.2022 | 121,3534 | 122,3243 | 119,8972 | 121,0621 |
| 31.08.2022 | 121,5476 | 121,5476 | 119,8001 | 120,1884 |
| 01.09.2022 | 120,6738 | 123,6834 | 119,9943 | 122,6156 |
| 04.09.2022 | 123,7805 | 125,2368 | 122,6156 | 123,4893 |
| 05.09.2022 | 123,7805 | 124,2659 | 118,9263 | 121,6447 |
| 06.09.2022 | 122,8096 | 122,8096 | 119,9943 | 120,3826 |
| 07.09.2022 | 121,6447 | 125,0426 | 120,1884 | 120,6738 |
| 08.09.2022 | 121,8389 | 122,2272 | 120,6738 | 121,2564 |
| 11.09.2022 | 122,6156 | 125,0426 | 121,4505 | 123,7805 |
| 12.09.2022 | 126,2075 | 132,3238 | 122,3243 | 122,3243 |
| 13.09.2022 | 122,3243 | 123,198 | 118,3439 | 121,9359 |
| 14.09.2022 | 121,8389 | 128,6346 | 121,3534 | 126,8871 |
| 15.09.2022 | 129,1201 | 129,3142 | 123,5863 | 127,1784 |
| 18.09.2022 | 129,2171 | 139,1196 | 128,2463 | 136,207 |
| 19.09.2022 | 137,6634 | 139,2167 | 130,8676 | 133,9742 |
| 20.09.2022 | 135,4305 | 135,4305 | 130,4793 | 130,9646 |
| 21.09.2022 | 130,7705 | 136,9837 | 129,5084 | 132,2267 |
| 22.09.2022 | 132,518 | 133,3917 | 130,0908 | 130,5763 |
| 25.09.2022 | 131,2559 | 131,2559 | 127,1784 | 127,6638 |
| 26.09.2022 | 127,7609 | 129,6055 | 125,1396 | 125,4309 |
| 27.09.2022 | 125,0426 | 125,8192 | 121,6447 | 122,3243 |
| 28.09.2022 | 122,5184 | 128,0521 | 119,703 | 122,7126 |
| 29.09.2022 | 123,1009 | 130,6733 | 121,8389 | 125,4309 |
| 02.10.2022 | 125,4309 | 127,0813 | 124,0718 | 125,7222 |
| 03.10.2022 | 125,8192 | 126,3046 | 124,3631 | 124,6543 |
| 04.10.2022 | 125,0426 | 129,1201 | 124,6543 | 126,9843 |
| 05.10.2022 | 127,2755 | 128,9258 | 125,9163 | 126,3046 |
| 06.10.2022 | 126,693 | 138,9254 | 126,693 | 135,2362 |
| 09.10.2022 | 136,11 | 148,7308 | 133,0034 | 141,7408 |
| 10.10.2022 | 141,2555 | 142,6146 | 136,8867 | 138,5372 |
| 11.10.2022 | 138,6342 | 140,6729 | 133,0034 | 134,945 |
| 12.10.2022 | 135,2362 | 137,4692 | 132,518 | 132,518 |
| 13.10.2022 | 133,9742 | 139,7021 | 133,5858 | 139,4109 |
| 16.10.2022 | 140,8671 | 142,1292 | 137,3721 | 139,0225 |
| 17.10.2022 | 140,1875 | 146,8861 | 138,6342 | 140,5759 |
| 18.10.2022 | 140,9641 | 147,7599 | 140,2846 | 143,6825 |
| 19.10.2022 | 144,7503 | 147,3716 | 140,2846 | 140,3817 |
| 20.10.2022 | 140,9641 | 148,4396 | 140,1875 | 147,5658 |
| 23.10.2022 | 152,4199 | 161,5457 | 151,4491 | 157,0799 |
| 24.10.2022 | 158,4391 | 158,9245 | 149,1191 | 149,7016 |
| 25.10.2022 | 150,4783 | 158,7303 | 149,7016 | 156,4003 |
| 26.10.2022 | 156,5945 | 157,0799 | 150,6724 | 151,4491 |
| 27.10.2022 | 152,0316 | 155,1382 | 150,8666 | 151,2549 |
| 30.10.2022 | 151,6432 | 156,4003 | 149,1191 | 153,1966 |
| 31.10.2022 | 154,4586 | 154,9441 | 151,0608 | 151,5462 |
| 01.11.2022 | 151,5462 | 154,1674 | 149,7016 | 150,1871 |
| 02.11.2022 | 150,4783 | 152,0316 | 148,8279 | 151,4491 |
| 03.11.2022 | 152,4199 | 166,594 | 150,6724 | 161,837 |
| 06.11.2022 | 166,0115 | 177,9526 | 161,1573 | 177,9526 |
| 07.11.2022 | 178,5351 | 179,3118 | 165,8174 | 168,4387 |
| 08.11.2022 | 168,4387 | 181,933 | 166,9824 | 173,1956 |
| 09.11.2022 | 173,1956 | 181,836 | 171,6423 | 178,1468 |
| 10.11.2022 | 178,5351 | 194,1655 | 177,3702 | 178,2439 |
| 13.11.2022 | 179,0206 | 192,418 | 177,8556 | 184,7485 |
| 14.11.2022 | 186,3988 | 194,9422 | 178,7294 | 181,7389 |
| 15.11.2022 | 183,001 | 199,8934 | 177,176 | 194,8451 |
| 16.11.2022 | 195,3305 | 204,6504 | 186,7872 | 196,6897 |
| 17.11.2022 | 200,4759 | 200,9613 | 189,3114 | 189,8939 |
| 20.11.2022 | 189,991 | 197,2722 | 187,8551 | 195,3305 |
| 21.11.2022 | 195,913 | 203,6796 | 195,5247 | 195,8159 |
| 22.11.2022 | 196,5926 | 202,2233 | 190,8647 | 199,505 |
| 23.11.2022 | 201,9321 | 206,1066 | 193,1947 | 195,913 |
| 24.11.2022 | 196,0102 | 207,2716 | 194,5539 | 201,8351 |
| 27.11.2022 | 202,6116 | 206,495 | 200,0876 | 204,5534 |
| 28.11.2022 | 205,8154 | 215,3295 | 202,903 | 202,903 |
| 29.11.2022 | 203 | 210,9608 | 201,8351 | 208,2425 |
| 30.11.2022 | 211,5433 | 227,1736 | 210,1841 | 217,077 |
| 01.12.2022 | 218,0479 | 221,5428 | 208,5338 | 210,1841 |
| 04.12.2022 | 209,1162 | 215,815 | 198,8254 | 202,903 |
| 05.12.2022 | 202,903 | 203,5826 | 196,5926 | 196,5926 |
| 06.12.2022 | 196,8839 | 201,9321 | 187,0784 | 189,3114 |
| 07.12.2022 | 188,1464 | 196,4954 | 182,3213 | 196,3984 |
| 08.12.2022 | 196,3984 | 201,8351 | 194,4567 | 198,0489 |
| 11.12.2022 | 198,8254 | 202,903 | 197,6605 | 199,6992 |
| 12.12.2022 | 200,9613 | 205,33 | 196,9809 | 197,4663 |
| 13.12.2022 | 198,0489 | 199,505 | 189,6026 | 190,088 |
| 14.12.2022 | 191,6414 | 195,4276 | 187,5639 | 190,9617 |
| 15.12.2022 | 191,253 | 192,6121 | 187,2726 | 189,5055 |
| 18.12.2022 | 190,9617 | 193,3889 | 186,3988 | 190,088 |
| 19.12.2022 | 191,9326 | 197,0779 | 189,5055 | 193,0976 |
| 20.12.2022 | 193,583 | 201,4467 | 193,1947 | 199,505 |
| 21.12.2022 | 199,9904 | 208,1453 | 196,6897 | 197,5634 |
| 22.12.2022 | 198,9226 | 204,8446 | 196,1071 | 200,0876 |
| 25.12.2022 | 201,8351 | 209,1162 | 200,5729 | 204,0679 |
| 26.12.2022 | 204,8446 | 205,7183 | 194,6509 | 194,6509 |
| 27.12.2022 | 195,1364 | 196,0102 | 185,428 | 190,2822 |
| 28.12.2022 | 190,3793 | 195,0392 | 190,2822 | 192,9035 |
| 29.12.2022 | 193,583 | 196,1071 | 192,1268 | 192,2239 |