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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 188,2601
KAPANIŞ 188,1503
En Düşük
DÜŞÜK 102,6032
En Yüksek
YÜKSEK 412,3766
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 194,2627 | 205,6213 | 194,2627 | 201,0584 |
| 02.01.2023 | 201,4467 | 205,8154 | 197,8546 | 198,0489 |
| 03.01.2023 | 196,5926 | 217,8537 | 195,7188 | 216,4945 |
| 04.01.2023 | 217,9508 | 235,7169 | 213,485 | 215,7179 |
| 05.01.2023 | 218,4362 | 227,3678 | 198,3401 | 202,5147 |
| 08.01.2023 | 203,7767 | 209,6988 | 189,6026 | 189,6026 |
| 09.01.2023 | 190,1851 | 191,6414 | 173,2927 | 176,5936 |
| 10.01.2023 | 177,176 | 179,4089 | 159,0215 | 159,0215 |
| 11.01.2023 | 160,769 | 164,5553 | 147,4687 | 159,2157 |
| 12.01.2023 | 160,3807 | 167,2736 | 156,9828 | 163,5845 |
| 15.01.2023 | 165,0407 | 169,6036 | 161,1573 | 168,4387 |
| 16.01.2023 | 169,4094 | 172,3219 | 166,3999 | 166,4969 |
| 17.01.2023 | 167,2736 | 171,3511 | 166,0115 | 168,2444 |
| 18.01.2023 | 167,9532 | 169,9919 | 163,4874 | 164,0699 |
| 19.01.2023 | 164,6524 | 166,8852 | 162,8078 | 164,3611 |
| 22.01.2023 | 165,6232 | 168,1473 | 156,8857 | 156,8857 |
| 23.01.2023 | 156,9828 | 163,4874 | 153,4878 | 158,1478 |
| 24.01.2023 | 160,1866 | 161,0603 | 149,5074 | 154,3616 |
| 25.01.2023 | 154,3616 | 156,2061 | 150,8666 | 153,3907 |
| 26.01.2023 | 153,3907 | 153,3907 | 145,9154 | 148,9249 |
| 29.01.2023 | 149,0221 | 151,2549 | 146,4978 | 146,4978 |
| 30.01.2023 | 147,4687 | 147,4687 | 141,5467 | 141,7408 |
| 31.01.2023 | 142,7116 | 144,7503 | 136,8867 | 137,0808 |
| 01.02.2023 | 138,6342 | 140,2846 | 131,1588 | 138,9254 |
| 02.02.2023 | 138,9254 | 146,2066 | 136,9837 | 146,2066 |
| 05.02.2023 | 143,6825 | 145,5271 | 139,0225 | 142,5175 |
| 06.02.2023 | 140,77 | 140,77 | 130,0908 | 130,0908 |
| 14.02.2023 | 136,7896 | 142,7116 | 132,0325 | 142,5175 |
| 15.02.2023 | 143,2942 | 149,0221 | 135,5275 | 135,5275 |
| 16.02.2023 | 135,3333 | 137,4692 | 131,0617 | 135,9158 |
| 19.02.2023 | 137,8574 | 140,77 | 135,9158 | 140,6729 |
| 20.02.2023 | 140,5759 | 144,6534 | 137,8574 | 139,7992 |
| 21.02.2023 | 140,6729 | 141,0612 | 137,5662 | 137,7605 |
| 22.02.2023 | 137,7605 | 141,1584 | 136,11 | 139,6049 |
| 23.02.2023 | 141,1584 | 143,7796 | 139,8963 | 141,7408 |
| 26.02.2023 | 141,7408 | 147,9541 | 139,7992 | 145,8183 |
| 27.02.2023 | 143,3912 | 143,3912 | 136,6925 | 136,8867 |
| 28.02.2023 | 136,9837 | 137,8574 | 134,945 | 135,2362 |
| 01.03.2023 | 135,3333 | 137,3721 | 133,9742 | 135,4305 |
| 02.03.2023 | 135,4305 | 136,013 | 129,2171 | 132,0325 |
| 05.03.2023 | 133,0034 | 136,4983 | 132,1296 | 134,945 |
| 06.03.2023 | 135,0421 | 136,9837 | 133,4888 | 134,6538 |
| 07.03.2023 | 134,6538 | 137,5662 | 133,9742 | 134,8479 |
| 08.03.2023 | 135,3333 | 143,0999 | 134,8479 | 143,0999 |
| 09.03.2023 | 140,6729 | 142,6146 | 137,0808 | 138,3429 |
| 12.03.2023 | 139,0225 | 141,2555 | 133,8771 | 135,9158 |
| 13.03.2023 | 135,9158 | 136,8867 | 133,0034 | 135,8187 |
| 14.03.2023 | 135,7217 | 135,7217 | 126,8871 | 127,6638 |
| 15.03.2023 | 128,8288 | 133,9742 | 128,3433 | 133,2946 |
| 16.03.2023 | 133,683 | 133,9742 | 128,8288 | 128,8288 |
| 19.03.2023 | 128,8288 | 130,5763 | 125,2368 | 125,2368 |
| 20.03.2023 | 126,2075 | 128,1493 | 122,3243 | 123,2951 |
| 21.03.2023 | 124,2659 | 128,6346 | 123,8776 | 127,1784 |
| 22.03.2023 | 128,1493 | 133,4888 | 126,4988 | 129,8968 |
| 23.03.2023 | 129,8968 | 132,2267 | 128,0521 | 130,8676 |
| 26.03.2023 | 130,8676 | 132,0325 | 126,2075 | 126,3046 |
| 27.03.2023 | 127,1494 | 127,3458 | 122,7311 | 122,8293 |
| 28.03.2023 | 123,9093 | 126,364 | 121,0619 | 125,3821 |
| 29.03.2023 | 125,6767 | 128,033 | 123,713 | 125,5785 |
| 30.03.2023 | 125,5785 | 125,5785 | 121,3565 | 121,7492 |
| 02.04.2023 | 123,2221 | 123,713 | 117,92 | 121,7492 |
| 03.04.2023 | 120,4728 | 122,7311 | 119,7855 | 122,6329 |
| 04.04.2023 | 122,7311 | 123,8112 | 121,1601 | 121,5529 |
| 05.04.2023 | 121,7492 | 124,5966 | 120,3746 | 121,0619 |
| 06.04.2023 | 121,7492 | 122,0438 | 120,2765 | 121,7492 |
| 09.04.2023 | 122,6329 | 125,9712 | 122,0438 | 124,6948 |
| 10.04.2023 | 124,6948 | 127,5422 | 123,713 | 126,7566 |
| 11.04.2023 | 126,8549 | 131,0768 | 126,6585 | 129,3094 |
| 12.04.2023 | 129,1131 | 131,3714 | 127,6404 | 128,6222 |
| 13.04.2023 | 129,604 | 131,0768 | 126,8549 | 128,6222 |
| 16.04.2023 | 128,6222 | 128,8186 | 125,6767 | 126,5603 |
| 17.04.2023 | 125,873 | 126,4621 | 123,713 | 123,9093 |
| 18.04.2023 | 124,8911 | 126,0694 | 123,713 | 124,8911 |
| 19.04.2023 | 124,8911 | 124,8911 | 123,0256 | 123,713 |
| 23.04.2023 | 124,2038 | 134,8078 | 120,8656 | 125,873 |
| 24.04.2023 | 125,873 | 128,3276 | 123,3202 | 123,4184 |
| 25.04.2023 | 123,713 | 124,1057 | 119,7855 | 120,3746 |
| 26.04.2023 | 120,7674 | 121,9457 | 119,7855 | 120,0801 |
| 27.04.2023 | 120,1783 | 121,1601 | 116,7418 | 118,2146 |
| 01.05.2023 | 118,2146 | 119,2946 | 111,538 | 111,8326 |
| 02.05.2023 | 111,9308 | 112,9126 | 104,076 | 106,8252 |
| 03.05.2023 | 105,647 | 111,1452 | 105,647 | 108,1998 |
| 04.05.2023 | 108,9852 | 109,6725 | 106,0396 | 106,7269 |
| 07.05.2023 | 108,0033 | 108,0033 | 105,5488 | 107,5125 |
| 08.05.2023 | 107,5125 | 108,4943 | 105,0578 | 105,3524 |
| 09.05.2023 | 105,647 | 107,6106 | 104,1741 | 105,0578 |
| 10.05.2023 | 105,4505 | 112,1271 | 104,9597 | 111,6362 |
| 11.05.2023 | 112,029 | 112,4217 | 106,4324 | 108,1016 |
| 14.05.2023 | 103,0942 | 108,6907 | 102,6032 | 106,0396 |
| 15.05.2023 | 106,7269 | 108,3961 | 106,0396 | 107,1197 |
| 16.05.2023 | 107,316 | 112,2253 | 107,316 | 111,9308 |
| 17.05.2023 | 112,5199 | 112,8144 | 108,5924 | 109,9671 |
| 21.05.2023 | 110,0653 | 111,4398 | 108,3961 | 108,3961 |
| 22.05.2023 | 108,3961 | 110,458 | 108,3961 | 109,7707 |
| 23.05.2023 | 109,7707 | 110,9489 | 106,7269 | 107,1197 |
| 24.05.2023 | 107,6106 | 114,4836 | 107,6106 | 111,0471 |
| 25.05.2023 | 111,2435 | 112,7162 | 109,9671 | 112,6181 |
| 28.05.2023 | 113,4035 | 119,2946 | 113,0108 | 118,0182 |
| 29.05.2023 | 118,7056 | 121,651 | 118,1165 | 120,7674 |
| 30.05.2023 | 120,6693 | 121,7492 | 118,8037 | 120,7674 |
| 31.05.2023 | 120,6693 | 122,9274 | 120,3746 | 121,7492 |
| 01.06.2023 | 122,7311 | 124,793 | 122,142 | 123,5166 |
| 04.06.2023 | 124,4003 | 133,0405 | 123,9093 | 131,2732 |
| 05.06.2023 | 131,3714 | 131,3714 | 125,6767 | 128,6222 |
| 06.06.2023 | 128,6222 | 130,9786 | 128,033 | 129,7022 |
| 07.06.2023 | 129,8004 | 129,9968 | 126,4621 | 127,8367 |
| 08.06.2023 | 128,8186 | 132,255 | 127,8367 | 132,255 |
| 11.06.2023 | 133,4332 | 145,4118 | 132,6478 | 145,4118 |
| 12.06.2023 | 146,0009 | 146,2955 | 135,4951 | 135,7897 |
| 13.06.2023 | 136,477 | 141,9754 | 132,5496 | 135,4951 |
| 14.06.2023 | 137,2624 | 138,3425 | 132,8441 | 135,1024 |
| 15.06.2023 | 135,986 | 141,3863 | 135,1024 | 139,2261 |
| 18.06.2023 | 139,4226 | 141,2881 | 131,6659 | 131,6659 |
| 19.06.2023 | 131,6659 | 132,4515 | 127,8367 | 128,524 |
| 20.06.2023 | 129,4077 | 130,1932 | 124,793 | 124,793 |
| 21.06.2023 | 125,4802 | 135,4951 | 124,4985 | 134,5133 |
| 22.06.2023 | 135,986 | 138,9316 | 134,1205 | 137,3606 |
| 25.06.2023 | 137,0661 | 141,3863 | 137,0661 | 139,9134 |
| 26.06.2023 | 140,8953 | 142,0735 | 138,7353 | 141,0916 |
| 02.07.2023 | 141,0916 | 146,6882 | 141,0916 | 144,6263 |
| 03.07.2023 | 145,8046 | 147,1791 | 143,5463 | 143,6444 |
| 04.07.2023 | 144,3317 | 153,3648 | 143,2518 | 153,1685 |
| 05.07.2023 | 154,3466 | 160,7287 | 154,3466 | 155,1321 |
| 06.07.2023 | 155,9176 | 158,4704 | 152,1866 | 154,3466 |
| 09.07.2023 | 156,1139 | 158,4704 | 154,4449 | 155,5248 |
| 10.07.2023 | 156,2121 | 157,5868 | 152,2847 | 154,8375 |
| 11.07.2023 | 154,1503 | 155,6231 | 152,3829 | 154,3466 |
| 12.07.2023 | 154,3466 | 156,9977 | 150,4192 | 151,5975 |
| 13.07.2023 | 152,0884 | 161,0232 | 151,2047 | 156,8995 |
| 16.07.2023 | 157,7831 | 164,7542 | 154,6412 | 164,1651 |
| 17.07.2023 | 167,4052 | 170,7435 | 159,0595 | 159,0595 |
| 18.07.2023 | 160,5322 | 165,6379 | 155,034 | 163,4778 |
| 19.07.2023 | 163,9688 | 165,4415 | 159,845 | 161,8086 |
| 20.07.2023 | 164,2633 | 167,9943 | 162,1033 | 165,8343 |
| 23.07.2023 | 167,8961 | 169,1725 | 163,085 | 165,8343 |
| 24.07.2023 | 165,8343 | 166,8161 | 160,7287 | 161,1214 |
| 25.07.2023 | 161,0232 | 170,1544 | 160,3359 | 168,7799 |
| 26.07.2023 | 168,7799 | 170,8417 | 167,2089 | 168,5834 |
| 27.07.2023 | 169,6635 | 178,6965 | 167,8961 | 177,0274 |
| 30.07.2023 | 180,2675 | 194,7006 | 180,2675 | 194,7006 |
| 31.07.2023 | 194,1115 | 194,1115 | 179,6783 | 180,1693 |
| 01.08.2023 | 177,7147 | 185,1767 | 174,7691 | 175,5545 |
| 02.08.2023 | 175,9473 | 183,6057 | 173,689 | 181,642 |
| 03.08.2023 | 181,5439 | 186,5513 | 176,7328 | 178,7947 |
| 06.08.2023 | 179,6783 | 182,4275 | 178,0092 | 178,5001 |
| 07.08.2023 | 178,5001 | 179,1874 | 173,8855 | 174,7691 |
| 08.08.2023 | 174,7691 | 191,4605 | 173,0999 | 181,8384 |
| 09.08.2023 | 181,8384 | 183,5075 | 169,8598 | 170,5471 |
| 10.08.2023 | 170,5471 | 175,6527 | 166,227 | 174,7691 |
| 13.08.2023 | 174,7691 | 178,2056 | 166,3252 | 168,0925 |
| 14.08.2023 | 168,0925 | 172,8054 | 166,0306 | 168,3871 |
| 15.08.2023 | 168,878 | 170,4489 | 166,0306 | 166,5216 |
| 16.08.2023 | 167,307 | 172,3145 | 165,4415 | 170,6453 |
| 17.08.2023 | 171,8235 | 172,7072 | 163,9688 | 165,6379 |
| 20.08.2023 | 165,5397 | 170,8417 | 163,9688 | 168,878 |
| 21.08.2023 | 168,9762 | 171,3327 | 167,1107 | 170,7435 |
| 22.08.2023 | 172,3145 | 178,5001 | 169,958 | 170,6453 |
| 23.08.2023 | 172,1181 | 177,8128 | 166,9143 | 167,1107 |
| 24.08.2023 | 167,1107 | 170,2526 | 164,0669 | 169,8598 |
| 27.08.2023 | 171,1362 | 172,2163 | 169,1725 | 170,4489 |
| 28.08.2023 | 170,1544 | 170,8417 | 166,7179 | 167,798 |
| 30.08.2023 | 167,8961 | 175,26 | 167,8961 | 173,4927 |
| 31.08.2023 | 173,1982 | 178,1073 | 171,8235 | 176,7328 |
| 03.09.2023 | 178,2056 | 188,024 | 178,2056 | 181,642 |
| 04.09.2023 | 181,642 | 183,6057 | 174,4746 | 176,7328 |
| 05.09.2023 | 175,751 | 184,5876 | 174,4746 | 178,0092 |
| 06.09.2023 | 180,4638 | 190,4787 | 178,5001 | 182,2311 |
| 07.09.2023 | 183,1148 | 185,1767 | 177,7147 | 179,1874 |
| 10.09.2023 | 179,3837 | 180,9547 | 173,9836 | 173,9836 |
| 11.09.2023 | 175,6527 | 177,7147 | 171,8235 | 173,2963 |
| 12.09.2023 | 173,2963 | 178,5983 | 171,3327 | 173,0017 |
| 13.09.2023 | 173,4927 | 173,8855 | 165,9325 | 171,7253 |
| 14.09.2023 | 171,8235 | 178,9911 | 170,1544 | 176,7328 |
| 17.09.2023 | 178,2056 | 178,3038 | 164,4597 | 164,6561 |
| 18.09.2023 | 164,6561 | 168,3871 | 162,1033 | 166,9143 |
| 19.09.2023 | 167,8961 | 169,3689 | 163,9688 | 163,9688 |
| 20.09.2023 | 163,9688 | 169,958 | 162,0051 | 169,3689 |
| 21.09.2023 | 170,3508 | 175,0637 | 168,4853 | 171,8235 |
| 24.09.2023 | 173,2963 | 181,642 | 173,2963 | 181,0529 |
| 25.09.2023 | 181,0529 | 184,9803 | 177,8128 | 181,5439 |
| 26.09.2023 | 182,6239 | 183,213 | 178,8929 | 181,642 |
| 27.09.2023 | 183,5075 | 191,9515 | 181,642 | 188,515 |
| 28.09.2023 | 190,4787 | 191,5587 | 184,5876 | 185,5694 |
| 01.10.2023 | 199,3153 | 204,1264 | 197,3516 | 204,1264 |
| 02.10.2023 | 210,1157 | 224,4506 | 206,0901 | 216,8904 |
| 03.10.2023 | 216,8904 | 234,6619 | 214,2394 | 220,5232 |
| 04.10.2023 | 225,4325 | 230,6363 | 211,0975 | 215,5158 |
| 05.10.2023 | 215,2213 | 215,5158 | 204,6173 | 208,8392 |
| 08.10.2023 | 197,8425 | 229,6545 | 197,3516 | 229,6545 |
| 09.10.2023 | 236,6256 | 252,5315 | 236,6256 | 252,5315 |
| 10.10.2023 | 273,9358 | 277,7651 | 253,2188 | 277,7651 |
| 11.10.2023 | 293,5728 | 305,4532 | 274,9177 | 274,9177 |
| 12.10.2023 | 265,0992 | 293,5728 | 261,8591 | 282,7725 |
| 15.10.2023 | 289,6455 | 311,0497 | 289,6455 | 311,0497 |
| 16.10.2023 | 321,8501 | 342,0761 | 298,0893 | 303,4895 |
| 17.10.2023 | 298,4821 | 326,2684 | 286,2089 | 303,0967 |
| 18.10.2023 | 304,3731 | 314,6826 | 273,7394 | 279,8269 |
| 19.10.2023 | 274,1322 | 292,2964 | 263,3319 | 268,0447 |
| 22.10.2023 | 279,8269 | 284,7362 | 266,081 | 271,2848 |
| 23.10.2023 | 270,0084 | 298,3838 | 266,2774 | 298,3838 |
| 24.10.2023 | 309,2824 | 328,1339 | 269,223 | 269,223 |
| 25.10.2023 | 275,2122 | 296,1256 | 275,2122 | 296,1256 |
| 26.10.2023 | 314,1917 | 325,6792 | 311,2461 | 325,6792 |
| 29.10.2023 | 335,4978 | 358,1785 | 335,4978 | 358,1785 |
| 30.10.2023 | 333,8286 | 343,6471 | 322,4392 | 322,4392 |
| 31.10.2023 | 290,2345 | 316,7445 | 290,2345 | 298,7766 |
| 01.11.2023 | 291,511 | 324,0101 | 288,369 | 306,3368 |
| 02.11.2023 | 298,4821 | 301,0349 | 283,067 | 283,558 |
| 05.11.2023 | 280,0724 | 291,6091 | 270,0084 | 284,4907 |
| 06.11.2023 | 278,845 | 278,845 | 270,0084 | 270,0084 |
| 07.11.2023 | 270,0084 | 297,0092 | 262,6445 | 297,0092 |
| 08.11.2023 | 297,0092 | 324,0101 | 283,7543 | 313,7007 |
| 09.11.2023 | 301,6731 | 311,4915 | 294,5546 | 302,4094 |
| 12.11.2023 | 303,3912 | 304,3731 | 289,3999 | 293,3273 |
| 13.11.2023 | 293,3273 | 322,5373 | 281,7906 | 322,5373 |
| 14.11.2023 | 321,0646 | 354,6928 | 311,737 | 338,4924 |
| 15.11.2023 | 327,9375 | 347,5745 | 324,501 | 345,6108 |
| 16.11.2023 | 343,6471 | 367,9479 | 337,2651 | 353,4655 |
| 19.11.2023 | 350,5201 | 365,2477 | 338,7379 | 352,9747 |
| 20.11.2023 | 349,2927 | 362,7931 | 331,8649 | 351,5018 |
| 21.11.2023 | 349,7837 | 362,3023 | 341,6834 | 352,4837 |
| 22.11.2023 | 350,5201 | 353,4655 | 342,6652 | 349,2927 |
| 23.11.2023 | 345,6108 | 347,8199 | 340,7015 | 345,6108 |
| 26.11.2023 | 345,8562 | 368,1933 | 339,7196 | 360,8294 |
| 27.11.2023 | 358,8657 | 358,8657 | 343,6471 | 347,8199 |
| 28.11.2023 | 345,8562 | 353,4655 | 329,4103 | 333,8286 |
| 29.11.2023 | 336,5286 | 353,4655 | 308,546 | 313,4553 |
| 30.11.2023 | 314,1917 | 338,7379 | 298,4821 | 324,992 |
| 03.12.2023 | 328,183 | 352,9747 | 315,1734 | 334,8105 |
| 04.12.2023 | 335,7923 | 341,1925 | 324,0101 | 324,0101 |
| 05.12.2023 | 327,4466 | 331,6195 | 305,355 | 308,3005 |
| 06.12.2023 | 308,3005 | 338,9833 | 297,0092 | 320,0827 |
| 07.12.2023 | 321,0646 | 351,9928 | 316,4008 | 351,9928 |
| 10.12.2023 | 359,3567 | 387,0939 | 347,8199 | 387,0939 |
| 11.12.2023 | 393,2305 | 412,3766 | 357,393 | 358,3748 |
| 12.12.2023 | 352,2382 | 371,1389 | 330,3922 | 341,1925 |
| 13.12.2023 | 353,4655 | 361,8113 | 335,0559 | 337,2651 |
| 14.12.2023 | 337,2651 | 356,4111 | 331,8649 | 339,9652 |
| 17.12.2023 | 339,4742 | 357,393 | 333,0922 | 334,8105 |
| 18.12.2023 | 334,8105 | 336,0378 | 321,0646 | 324,0101 |
| 19.12.2023 | 324,0101 | 333,5832 | 311,0007 | 312,4734 |
| 20.12.2023 | 312,4734 | 318,61 | 297,0092 | 311,2461 |
| 21.12.2023 | 310,2642 | 311,0007 | 297,5002 | 297,9911 |
| 24.12.2023 | 296,7638 | 296,7638 | 268,2901 | 268,2901 |
| 25.12.2023 | 265,8356 | 278,1087 | 253,0715 | 254,7898 |
| 26.12.2023 | 254,2988 | 269,0266 | 249,3896 | 255,2807 |
| 27.12.2023 | 255,2807 | 270,9903 | 255,2807 | 263,6264 |
| 28.12.2023 | 263,6264 | 272,7085 | 257,9808 | 269,763 |