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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 313,5691
KAPANIŞ 312,4194
En Düşük
DÜŞÜK 258,4717
En Yüksek
YÜKSEK 416,7949
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 273,6904 | 289,6455 | 273,6904 | 281,7906 |
| 02.01.2024 | 281,7906 | 281,7906 | 261,1718 | 262,1537 |
| 03.01.2024 | 263,6264 | 281,7906 | 262,1537 | 273,4449 |
| 04.01.2024 | 274,4267 | 279,5814 | 270,2539 | 275,1631 |
| 07.01.2024 | 275,1631 | 284,2452 | 272,954 | 277,3723 |
| 08.01.2024 | 275,8996 | 277,3723 | 262,89 | 265,8356 |
| 09.01.2024 | 265,8356 | 270,2539 | 261,6627 | 265,8356 |
| 10.01.2024 | 266,3265 | 280,8087 | 266,081 | 270,4994 |
| 11.01.2024 | 269,5175 | 282,527 | 263,381 | 276,6359 |
| 14.01.2024 | 278,1087 | 304,1277 | 278,1087 | 304,1277 |
| 15.01.2024 | 315,6644 | 327,4466 | 296,5184 | 297,5002 |
| 16.01.2024 | 297,5002 | 308,0551 | 293,0819 | 300,9367 |
| 17.01.2024 | 304,3731 | 305,355 | 289,8909 | 290,6272 |
| 18.01.2024 | 290,6272 | 293,5728 | 286,4544 | 287,6817 |
| 21.01.2024 | 287,6817 | 290,1363 | 283,7543 | 285,718 |
| 22.01.2024 | 288,6636 | 305,6004 | 285,718 | 285,718 |
| 23.01.2024 | 287,9272 | 289,6455 | 281,2997 | 285,4726 |
| 24.01.2024 | 289,6455 | 290,3818 | 284,9816 | 287,1908 |
| 25.01.2024 | 289,6455 | 295,2911 | 287,6817 | 294,5546 |
| 28.01.2024 | 297,2548 | 306,3368 | 294,5546 | 295,5365 |
| 29.01.2024 | 296,5184 | 312,4734 | 295,5365 | 305,355 |
| 30.01.2024 | 306,5823 | 316,1553 | 302,164 | 306,8278 |
| 31.01.2024 | 306,8278 | 317,1371 | 303,6368 | 312,4734 |
| 01.02.2024 | 313,2098 | 321,801 | 305,8459 | 318,119 |
| 04.02.2024 | 318,119 | 349,7837 | 314,928 | 333,8286 |
| 05.02.2024 | 337,0196 | 348,8018 | 332,3559 | 342,1743 |
| 06.02.2024 | 342,1743 | 344,8744 | 327,692 | 329,1649 |
| 07.02.2024 | 329,4103 | 345,6108 | 329,1649 | 341,6834 |
| 08.02.2024 | 347,0835 | 347,0835 | 330,6376 | 333,8286 |
| 11.02.2024 | 333,8286 | 343,1562 | 328,9193 | 336,5286 |
| 12.02.2024 | 338,4924 | 352,4837 | 333,8286 | 338,7379 |
| 13.02.2024 | 338,7379 | 360,3385 | 331,8649 | 348,5564 |
| 14.02.2024 | 351,7474 | 371,6297 | 349,5382 | 353,9565 |
| 15.02.2024 | 355,9202 | 364,2659 | 343,6471 | 348,0654 |
| 18.02.2024 | 357,393 | 357,393 | 334,074 | 337,756 |
| 19.02.2024 | 339,7196 | 350,2745 | 330,3922 | 346,1017 |
| 20.02.2024 | 346,1017 | 350,5201 | 337,5105 | 339,4742 |
| 21.02.2024 | 341,6834 | 352,9747 | 337,5105 | 347,5745 |
| 22.02.2024 | 347,5745 | 366,966 | 345,3654 | 354,6928 |
| 25.02.2024 | 359,1112 | 366,2296 | 354,6928 | 359,8476 |
| 26.02.2024 | 360,3385 | 368,9297 | 345,6108 | 347,8199 |
| 27.02.2024 | 331,6195 | 339,7196 | 316,8917 | 319,1009 |
| 28.02.2024 | 319,1009 | 338,9833 | 316,8917 | 335,3013 |
| 29.02.2024 | 331,374 | 346,8381 | 331,1285 | 338,2469 |
| 03.03.2024 | 341,6834 | 341,6834 | 323,7646 | 325,7283 |
| 04.03.2024 | 326,2193 | 351,5018 | 323,7646 | 339,7196 |
| 05.03.2024 | 338,4924 | 345,3654 | 313,2098 | 316,1553 |
| 06.03.2024 | 320,3282 | 324,992 | 316,1553 | 323,2737 |
| 07.03.2024 | 325,2374 | 331,1285 | 310,5097 | 316,1553 |
| 10.03.2024 | 319,8373 | 330,3922 | 313,7007 | 319,3463 |
| 11.03.2024 | 324,501 | 325,7283 | 302,164 | 304,8641 |
| 12.03.2024 | 305,6004 | 307,5641 | 297,2548 | 301,4276 |
| 13.03.2024 | 304,3731 | 309,2824 | 300,4458 | 300,4458 |
| 14.03.2024 | 302,4094 | 304,1277 | 297,2548 | 299,4639 |
| 17.03.2024 | 299,4639 | 300,9367 | 284,2452 | 284,7362 |
| 18.03.2024 | 284,9816 | 297,2548 | 283,5089 | 295,2911 |
| 19.03.2024 | 294,5546 | 309,0369 | 292,3455 | 302,9004 |
| 20.03.2024 | 304,3731 | 333,0922 | 304,3731 | 333,0922 |
| 21.03.2024 | 337,756 | 346,1017 | 324,0101 | 334,3195 |
| 24.03.2024 | 339,7196 | 360,8294 | 323,0283 | 323,0283 |
| 25.03.2024 | 319,1009 | 324,2556 | 301,4276 | 308,3005 |
| 26.03.2024 | 308,3005 | 309,7733 | 299,2184 | 302,9004 |
| 27.03.2024 | 304,8641 | 308,546 | 298,4821 | 299,4639 |
| 28.03.2024 | 301,1821 | 329,4103 | 299,9548 | 328,9193 |
| 31.03.2024 | 330,3922 | 348,5564 | 327,9375 | 331,374 |
| 01.04.2024 | 329,4103 | 364,5114 | 329,1649 | 364,5114 |
| 02.04.2024 | 378,7482 | 378,7482 | 345,3654 | 346,1017 |
| 03.04.2024 | 348,5564 | 367,2114 | 319,1009 | 324,2556 |
| 04.04.2024 | 322,2919 | 336,0378 | 310,2642 | 330,3922 |
| 07.04.2024 | 330,6376 | 353,2201 | 328,6739 | 353,2201 |
| 08.04.2024 | 352,4837 | 352,4837 | 341,6834 | 346,5926 |
| 14.04.2024 | 343,6471 | 356,6566 | 329,4103 | 354,4474 |
| 15.04.2024 | 354,4474 | 361,3204 | 331,1285 | 336,5286 |
| 16.04.2024 | 343,6471 | 343,6471 | 324,992 | 329,1649 |
| 17.04.2024 | 330,1466 | 333,3376 | 324,992 | 325,9739 |
| 18.04.2024 | 325,9739 | 338,4924 | 323,0283 | 336,2832 |
| 21.04.2024 | 337,5105 | 344,3835 | 332,3559 | 334,3195 |
| 23.04.2024 | 340,7015 | 340,7015 | 327,692 | 330,3922 |
| 24.04.2024 | 330,3922 | 332,3559 | 324,2556 | 326,7102 |
| 25.04.2024 | 327,9375 | 341,1925 | 324,0101 | 335,3013 |
| 28.04.2024 | 338,7379 | 338,9833 | 326,2193 | 328,183 |
| 29.04.2024 | 328,4284 | 338,7379 | 325,7283 | 336,5286 |
| 01.05.2024 | 337,0196 | 360,0931 | 336,7742 | 350,5201 |
| 02.05.2024 | 350,5201 | 378,7482 | 339,9652 | 343,1562 |
| 05.05.2024 | 344,6289 | 374,0844 | 340,7015 | 368,1933 |
| 06.05.2024 | 368,1933 | 378,0118 | 341,9289 | 345,6108 |
| 07.05.2024 | 346,1017 | 365,7387 | 344,1381 | 360,3385 |
| 08.05.2024 | 360,584 | 364,2659 | 347,8199 | 360,8294 |
| 09.05.2024 | 361,5658 | 396,9124 | 354,202 | 396,9124 |
| 12.05.2024 | 396,9124 | 416,7949 | 389,5485 | 395,1941 |
| 13.05.2024 | 396,6669 | 403,2944 | 356,4111 | 361,3204 |
| 14.05.2024 | 363,775 | 381,4483 | 363,775 | 373,5935 |
| 15.05.2024 | 374,5753 | 377,7663 | 362,0567 | 370,4024 |
| 16.05.2024 | 370,8934 | 374,5753 | 366,2296 | 370,157 |
| 19.05.2024 | 370,157 | 370,157 | 355,9202 | 355,9202 |
| 20.05.2024 | 358,6203 | 365,2477 | 349,5382 | 349,5382 |
| 21.05.2024 | 353,4655 | 364,7568 | 351,011 | 356,6566 |
| 22.05.2024 | 358,3748 | 363,2841 | 351,5018 | 354,4474 |
| 23.05.2024 | 355,6747 | 357,393 | 345,3654 | 348,0654 |
| 26.05.2024 | 343,8925 | 347,5745 | 328,9193 | 333,0922 |
| 27.05.2024 | 333,3376 | 337,5105 | 326,9556 | 328,9193 |
| 28.05.2024 | 328,183 | 331,8649 | 319,5918 | 321,0646 |
| 29.05.2024 | 321,31 | 323,7646 | 313,2098 | 316,6463 |
| 30.05.2024 | 319,1009 | 326,4647 | 317,3827 | 318,3644 |
| 02.06.2024 | 320,0827 | 321,0646 | 304,3731 | 306,0914 |
| 03.06.2024 | 306,8278 | 317,8736 | 305,1095 | 311,2461 |
| 04.06.2024 | 312,4734 | 314,928 | 300,6912 | 303,1458 |
| 05.06.2024 | 308,3005 | 333,3376 | 300,4458 | 311,4915 |
| 06.06.2024 | 311,737 | 315,9098 | 297,9911 | 301,4276 |
| 09.06.2024 | 301,9185 | 303,6368 | 294,0638 | 296,2729 |
| 10.06.2024 | 297,5002 | 303,3912 | 293,8182 | 299,2184 |
| 11.06.2024 | 314,4371 | 328,4284 | 308,3005 | 309,0369 |
| 12.06.2024 | 309,2824 | 316,8917 | 308,7914 | 312,228 |
| 13.06.2024 | 314,928 | 317,6281 | 305,8459 | 309,2824 |
| 19.06.2024 | 309,7733 | 319,5918 | 309,2824 | 318,3644 |
| 20.06.2024 | 318,61 | 328,183 | 315,419 | 328,183 |
| 23.06.2024 | 328,183 | 331,6195 | 316,8917 | 319,5918 |
| 24.06.2024 | 316,8917 | 323,7646 | 316,1553 | 319,8373 |
| 25.06.2024 | 322,7828 | 324,501 | 307,8097 | 307,8097 |
| 26.06.2024 | 307,0732 | 317,1371 | 307,0732 | 313,9461 |
| 27.06.2024 | 313,9461 | 319,3463 | 312,9643 | 317,6281 |
| 30.06.2024 | 318,119 | 321,31 | 297,0092 | 299,9548 |
| 01.07.2024 | 305,1095 | 307,3187 | 299,4639 | 306,3368 |
| 02.07.2024 | 305,355 | 312,7188 | 303,8822 | 307,3187 |
| 03.07.2024 | 305,8459 | 313,9461 | 305,8459 | 312,7188 |
| 04.07.2024 | 313,2098 | 327,692 | 311,9824 | 322,7828 |
| 07.07.2024 | 324,992 | 334,8105 | 319,1009 | 322,5373 |
| 08.07.2024 | 322,5373 | 326,2193 | 317,1371 | 323,7646 |
| 09.07.2024 | 323,2737 | 325,9739 | 307,3187 | 323,0283 |
| 10.07.2024 | 323,0283 | 329,4103 | 321,0646 | 325,9739 |
| 11.07.2024 | 328,4284 | 330,3922 | 322,0464 | 324,0101 |
| 15.07.2024 | 328,9193 | 331,8649 | 322,0464 | 324,0101 |
| 16.07.2024 | 324,0101 | 328,4284 | 313,2098 | 327,4466 |
| 17.07.2024 | 327,4466 | 331,1285 | 325,4829 | 329,9012 |
| 18.07.2024 | 332,6013 | 332,6013 | 324,0101 | 324,0101 |
| 21.07.2024 | 324,501 | 335,7923 | 324,2556 | 329,4103 |
| 22.07.2024 | 329,4103 | 334,074 | 327,2011 | 329,6557 |
| 23.07.2024 | 329,6557 | 338,7379 | 328,4284 | 336,2832 |
| 24.07.2024 | 336,2832 | 341,1925 | 330,3922 | 330,883 |
| 25.07.2024 | 333,5832 | 334,565 | 318,8554 | 321,31 |
| 28.07.2024 | 319,1009 | 321,0646 | 311,0007 | 311,9824 |
| 29.07.2024 | 311,9824 | 314,928 | 308,3005 | 311,2461 |
| 30.07.2024 | 310,7551 | 310,7551 | 299,9548 | 301,9185 |
| 31.07.2024 | 302,4094 | 317,3827 | 302,4094 | 315,419 |
| 01.08.2024 | 315,1734 | 315,419 | 301,4276 | 304,8641 |
| 04.08.2024 | 289,6455 | 296,2729 | 278,845 | 284,4907 |
| 05.08.2024 | 288,4181 | 297,2548 | 280,0724 | 280,8087 |
| 06.08.2024 | 281,5452 | 286,4544 | 276,8814 | 285,718 |
| 07.08.2024 | 286,2089 | 291,8546 | 285,4726 | 288,4181 |
| 08.08.2024 | 290,6272 | 292,5909 | 281,7906 | 284,2452 |
| 11.08.2024 | 279,0906 | 287,1908 | 271,7267 | 275,8996 |
| 12.08.2024 | 276,145 | 277,6177 | 269,0266 | 274,4267 |
| 13.08.2024 | 274,9177 | 279,336 | 271,9721 | 272,954 |
| 14.08.2024 | 273,6904 | 285,227 | 269,0266 | 283,2634 |
| 15.08.2024 | 283,2634 | 286,6999 | 280,0724 | 286,4544 |
| 18.08.2024 | 286,9453 | 297,2548 | 281,0542 | 297,2548 |
| 19.08.2024 | 295,5365 | 307,5641 | 287,4362 | 290,6272 |
| 20.08.2024 | 294,5546 | 319,5918 | 293,5728 | 308,546 |
| 21.08.2024 | 307,3187 | 308,546 | 295,2911 | 296,0274 |
| 22.08.2024 | 296,0274 | 298,4821 | 284,7362 | 286,2089 |
| 25.08.2024 | 286,2089 | 292,8365 | 274,4267 | 274,4267 |
| 26.08.2024 | 274,4267 | 298,4821 | 263,6264 | 288,6636 |
| 27.08.2024 | 288,909 | 290,6272 | 281,7906 | 282,036 |
| 28.08.2024 | 283,7543 | 290,6272 | 280,3179 | 288,1726 |
| 01.09.2024 | 288,6636 | 301,9185 | 288,6636 | 295,7819 |
| 02.09.2024 | 296,5184 | 301,4276 | 293,3273 | 296,2729 |
| 03.09.2024 | 294,0638 | 303,8822 | 288,909 | 297,0092 |
| 04.09.2024 | 299,9548 | 301,9185 | 297,5002 | 301,1821 |
| 05.09.2024 | 309,2824 | 309,2824 | 292,5909 | 292,5909 |
| 08.09.2024 | 300,2002 | 311,4915 | 293,0819 | 306,3368 |
| 09.09.2024 | 306,8278 | 310,0188 | 297,5002 | 299,7094 |
| 10.09.2024 | 299,9548 | 301,9185 | 284,9816 | 286,2089 |
| 11.09.2024 | 285,718 | 290,6272 | 280,0724 | 285,227 |
| 12.09.2024 | 291,6091 | 299,2184 | 286,9453 | 295,5365 |
| 15.09.2024 | 295,5365 | 299,9548 | 292,5909 | 293,3273 |
| 16.09.2024 | 322,5373 | 322,5373 | 322,5373 | 322,5373 |
| 17.09.2024 | 338,4924 | 346,8381 | 312,228 | 329,9012 |
| 18.09.2024 | 333,8286 | 342,4198 | 322,2919 | 324,2556 |
| 19.09.2024 | 323,0283 | 325,9739 | 315,419 | 316,6463 |
| 22.09.2024 | 317,6281 | 341,9289 | 315,1734 | 336,2832 |
| 23.09.2024 | 335,7923 | 337,5105 | 326,9556 | 328,183 |
| 24.09.2024 | 328,183 | 341,6834 | 321,801 | 324,0101 |
| 25.09.2024 | 325,9739 | 326,9556 | 318,119 | 318,119 |
| 26.09.2024 | 318,61 | 322,7828 | 310,5097 | 312,4734 |
| 29.09.2024 | 309,2824 | 317,1371 | 307,3187 | 307,8097 |
| 30.09.2024 | 308,546 | 308,7914 | 291,1182 | 295,7819 |
| 01.10.2024 | 294,5546 | 297,5002 | 279,8269 | 282,527 |
| 02.10.2024 | 284,4907 | 287,9272 | 279,8269 | 280,8087 |
| 03.10.2024 | 280,8087 | 285,4726 | 271,9721 | 280,8087 |
| 06.10.2024 | 280,8087 | 288,4181 | 280,8087 | 283,0179 |
| 07.10.2024 | 283,7543 | 284,4907 | 277,8632 | 278,3541 |
| 08.10.2024 | 277,6177 | 283,9998 | 276,145 | 282,036 |
| 09.10.2024 | 282,036 | 283,7543 | 275,4086 | 275,4086 |
| 10.10.2024 | 275,4086 | 277,8632 | 269,272 | 269,272 |
| 13.10.2024 | 270,7448 | 270,7448 | 258,4717 | 260,4354 |
| 14.10.2024 | 260,1899 | 274,9177 | 260,1899 | 271,9721 |
| 15.10.2024 | 274,6722 | 276,6359 | 270,9903 | 272,2176 |
| 16.10.2024 | 273,6904 | 281,2997 | 272,463 | 279,5814 |
| 17.10.2024 | 279,8269 | 307,3187 | 278,845 | 296,5184 |
| 20.10.2024 | 294,3092 | 303,6368 | 283,0179 | 283,7543 |
| 21.10.2024 | 287,4362 | 288,4181 | 275,8996 | 283,7543 |
| 22.10.2024 | 284,9816 | 289,6455 | 278,5996 | 279,8269 |
| 23.10.2024 | 280,0724 | 288,1726 | 280,0724 | 284,4907 |
| 24.10.2024 | 288,6636 | 288,6636 | 282,2816 | 285,227 |
| 27.10.2024 | 305,355 | 313,7007 | 299,4639 | 313,7007 |
| 29.10.2024 | 323,2737 | 323,2737 | 301,9185 | 301,9185 |
| 30.10.2024 | 302,4094 | 319,5918 | 301,1821 | 302,4094 |
| 31.10.2024 | 302,6549 | 310,5097 | 300,4458 | 302,6549 |
| 03.11.2024 | 302,6549 | 304,3731 | 296,5184 | 297,7456 |
| 04.11.2024 | 298,4821 | 300,4458 | 292,5909 | 298,7275 |
| 05.11.2024 | 299,4639 | 306,5823 | 297,5002 | 303,6368 |
| 06.11.2024 | 303,6368 | 313,2098 | 302,4094 | 313,2098 |
| 07.11.2024 | 316,1553 | 326,9556 | 313,2098 | 317,1371 |
| 10.11.2024 | 317,1371 | 319,1009 | 309,2824 | 313,9461 |
| 11.11.2024 | 312,7188 | 312,7188 | 305,1095 | 305,1095 |
| 12.11.2024 | 302,6549 | 311,4915 | 299,7094 | 308,3005 |
| 13.11.2024 | 310,2642 | 311,737 | 304,8641 | 304,8641 |
| 14.11.2024 | 305,1095 | 311,2461 | 305,1095 | 305,1095 |
| 17.11.2024 | 306,0914 | 310,5097 | 304,8641 | 307,3187 |
| 18.11.2024 | 308,3005 | 311,737 | 297,2548 | 298,2366 |
| 19.11.2024 | 299,2184 | 300,4458 | 290,8727 | 291,1182 |
| 20.11.2024 | 292,5909 | 300,6912 | 292,1 | 299,4639 |
| 21.11.2024 | 299,7094 | 304,3731 | 295,5365 | 299,9548 |
| 24.11.2024 | 301,4276 | 309,2824 | 301,1821 | 306,3368 |
| 25.11.2024 | 306,3368 | 310,0188 | 302,9004 | 305,1095 |
| 26.11.2024 | 311,2461 | 311,2461 | 302,6549 | 303,3912 |
| 27.11.2024 | 304,6186 | 304,8641 | 297,9911 | 299,9548 |
| 28.11.2024 | 299,9548 | 301,6731 | 297,5002 | 300,4458 |
| 01.12.2024 | 304,3731 | 304,3731 | 297,9911 | 300,2002 |
| 02.12.2024 | 300,2002 | 301,9185 | 298,4821 | 299,9548 |
| 03.12.2024 | 300,2002 | 301,9185 | 295,5365 | 295,5365 |
| 04.12.2024 | 297,0092 | 305,355 | 295,7819 | 301,1821 |
| 05.12.2024 | 303,8822 | 304,6186 | 300,4458 | 302,9004 |
| 08.12.2024 | 304,3731 | 310,2642 | 302,6549 | 306,3368 |
| 09.12.2024 | 307,5641 | 308,3005 | 297,9911 | 297,9911 |
| 10.12.2024 | 298,9729 | 300,4458 | 294,8001 | 294,8001 |
| 11.12.2024 | 297,7456 | 304,3731 | 296,5184 | 298,9729 |
| 12.12.2024 | 299,4639 | 301,1821 | 296,5184 | 300,4458 |
| 15.12.2024 | 302,4094 | 309,2824 | 301,9185 | 304,8641 |
| 16.12.2024 | 309,2824 | 311,2461 | 300,4458 | 307,8097 |
| 17.12.2024 | 308,3005 | 324,7465 | 308,0551 | 321,31 |
| 18.12.2024 | 319,1009 | 324,0101 | 309,5278 | 312,7188 |
| 19.12.2024 | 313,9461 | 321,801 | 310,5097 | 319,1009 |
| 22.12.2024 | 321,0646 | 337,2651 | 321,0646 | 325,2374 |
| 23.12.2024 | 326,9556 | 333,5832 | 306,8278 | 313,9461 |
| 24.12.2024 | 318,119 | 323,0283 | 309,7733 | 313,2098 |
| 25.12.2024 | 315,1734 | 328,6739 | 313,2098 | 321,0646 |
| 26.12.2024 | 322,7828 | 324,501 | 314,1917 | 314,1917 |
| 29.12.2024 | 314,1917 | 318,3644 | 309,5278 | 310,0188 |
| 30.12.2024 | 310,0188 | 336,5286 | 308,3005 | 320,0827 |