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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 309,8999
KAPANIŞ 309,3563
En Düşük
DÜŞÜK 260,5458
En Yüksek
YÜKSEK 402,0131
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 320,8191 | 328,6739 | 320,8191 | 322,0464 |
| 02.01.2025 | 325,9739 | 326,4647 | 316,4008 | 318,61 |
| 05.01.2025 | 320,5737 | 324,0101 | 318,61 | 321,0646 |
| 06.01.2025 | 321,31 | 324,0101 | 318,3644 | 319,3463 |
| 07.01.2025 | 320,0827 | 322,0464 | 313,4553 | 317,6281 |
| 08.01.2025 | 317,1371 | 323,0283 | 316,1553 | 319,1009 |
| 09.01.2025 | 319,5918 | 321,801 | 315,6644 | 317,6281 |
| 12.01.2025 | 318,119 | 329,4103 | 317,1371 | 325,9739 |
| 13.01.2025 | 325,9739 | 332,8468 | 312,7188 | 315,9098 |
| 14.01.2025 | 316,8917 | 317,1371 | 310,7551 | 314,1917 |
| 15.01.2025 | 318,8554 | 318,8554 | 308,3005 | 315,419 |
| 16.01.2025 | 315,6644 | 316,1553 | 312,7188 | 313,9461 |
| 19.01.2025 | 315,9098 | 320,3282 | 311,9824 | 314,1917 |
| 20.01.2025 | 313,2098 | 313,2098 | 307,0732 | 307,0732 |
| 21.01.2025 | 310,0188 | 315,6644 | 307,5641 | 312,4734 |
| 22.01.2025 | 312,9643 | 314,6826 | 309,0369 | 311,0007 |
| 23.01.2025 | 313,2098 | 314,6826 | 309,2824 | 312,7188 |
| 26.01.2025 | 312,7188 | 312,7188 | 305,6004 | 306,5823 |
| 27.01.2025 | 307,3187 | 309,2824 | 306,5823 | 307,3187 |
| 28.01.2025 | 308,7914 | 309,2824 | 302,9004 | 302,9004 |
| 29.01.2025 | 304,3731 | 310,0188 | 303,3912 | 306,0914 |
| 30.01.2025 | 306,3368 | 306,3368 | 299,4639 | 300,4458 |
| 02.02.2025 | 300,4458 | 300,4458 | 291,8546 | 291,8546 |
| 03.02.2025 | 291,8546 | 294,5546 | 288,909 | 289,6455 |
| 04.02.2025 | 290,6272 | 291,8546 | 281,7906 | 284,9816 |
| 05.02.2025 | 285,4726 | 290,3818 | 285,4726 | 287,9272 |
| 06.02.2025 | 288,6636 | 290,6272 | 286,9453 | 288,1726 |
| 09.02.2025 | 290,3818 | 294,0638 | 285,9635 | 290,1363 |
| 10.02.2025 | 289,6455 | 291,1182 | 283,9998 | 287,6817 |
| 11.02.2025 | 287,6817 | 288,6636 | 281,2997 | 281,7906 |
| 12.02.2025 | 281,7906 | 283,2634 | 278,5996 | 281,0542 |
| 13.02.2025 | 280,0724 | 284,7362 | 278,845 | 283,7543 |
| 16.02.2025 | 283,7543 | 287,1908 | 282,036 | 282,7725 |
| 17.02.2025 | 283,0179 | 284,7362 | 279,8269 | 283,2634 |
| 18.02.2025 | 283,2634 | 284,4907 | 275,4086 | 275,4086 |
| 19.02.2025 | 275,4086 | 280,8087 | 274,9177 | 279,336 |
| 20.02.2025 | 279,8269 | 281,7906 | 274,9177 | 275,8996 |
| 23.02.2025 | 277,3723 | 283,0179 | 277,3723 | 280,0724 |
| 24.02.2025 | 280,5633 | 282,527 | 272,463 | 272,463 |
| 25.02.2025 | 272,954 | 273,9358 | 268,0447 | 271,9721 |
| 26.02.2025 | 273,9358 | 290,6272 | 273,4449 | 280,5633 |
| 27.02.2025 | 290,1363 | 302,4094 | 290,1363 | 293,0819 |
| 02.03.2025 | 294,3092 | 296,7638 | 285,9635 | 289,6455 |
| 03.03.2025 | 289,1545 | 289,6455 | 283,7543 | 284,4907 |
| 04.03.2025 | 284,7362 | 297,9911 | 284,7362 | 292,1 |
| 05.03.2025 | 294,3092 | 297,2548 | 292,1 | 295,2911 |
| 06.03.2025 | 293,3273 | 317,1371 | 292,8365 | 317,1371 |
| 09.03.2025 | 320,0827 | 335,7923 | 317,1371 | 317,1371 |
| 10.03.2025 | 317,3827 | 326,7102 | 309,5278 | 318,3644 |
| 11.03.2025 | 318,61 | 318,61 | 309,2824 | 313,2098 |
| 12.03.2025 | 313,2098 | 321,0646 | 313,2098 | 319,1009 |
| 13.03.2025 | 319,1009 | 323,0283 | 318,119 | 319,5918 |
| 16.03.2025 | 321,0646 | 339,2288 | 318,119 | 331,1285 |
| 17.03.2025 | 331,8649 | 361,3204 | 327,9375 | 354,4474 |
| 18.03.2025 | 324,2556 | 344,6289 | 319,1009 | 319,1009 |
| 19.03.2025 | 318,8554 | 333,8286 | 311,0007 | 319,1009 |
| 20.03.2025 | 313,2098 | 314,1917 | 289,1545 | 292,8365 |
| 23.03.2025 | 293,8182 | 307,3187 | 279,8269 | 297,9911 |
| 24.03.2025 | 301,9185 | 311,2461 | 299,4639 | 308,7914 |
| 25.03.2025 | 306,5823 | 308,0551 | 298,2366 | 303,8822 |
| 26.03.2025 | 305,355 | 307,0732 | 299,4639 | 299,9548 |
| 27.03.2025 | 300,6487 | 303,109 | 290,3154 | 300,6487 |
| 01.04.2025 | 300,1566 | 301,1408 | 296,2202 | 297,2043 |
| 02.04.2025 | 297,2043 | 309,2598 | 297,2043 | 301,8789 |
| 03.04.2025 | 301,8789 | 304,3392 | 295,236 | 297,6963 |
| 06.04.2025 | 295,9741 | 297,2043 | 285,3948 | 294,99 |
| 07.04.2025 | 298,1884 | 303,6011 | 295,4821 | 300,1566 |
| 08.04.2025 | 298,9265 | 301,6328 | 294,744 | 295,236 |
| 09.04.2025 | 300,6487 | 317,3787 | 298,1884 | 309,9978 |
| 10.04.2025 | 309,7518 | 309,7518 | 296,7122 | 298,4344 |
| 13.04.2025 | 303,109 | 315,1645 | 300,4027 | 307,0455 |
| 14.04.2025 | 309,7518 | 323,2835 | 309,0137 | 315,9026 |
| 15.04.2025 | 318,3629 | 322,7914 | 309,0137 | 316,6407 |
| 16.04.2025 | 316,6407 | 323,0374 | 315,9026 | 318,6089 |
| 17.04.2025 | 320,0851 | 334,6008 | 317,3787 | 334,6008 |
| 20.04.2025 | 344,442 | 365,8467 | 341,7357 | 358,2197 |
| 21.04.2025 | 364,1245 | 377,6561 | 340,5056 | 347,6404 |
| 23.04.2025 | 349,3626 | 366,5848 | 345,1801 | 354,2833 |
| 24.04.2025 | 354,2833 | 389,4655 | 348,8706 | 389,4655 |
| 27.04.2025 | 393,6481 | 400,2909 | 354,2833 | 354,2833 |
| 28.04.2025 | 345,4262 | 354,2833 | 340,5056 | 340,9976 |
| 29.04.2025 | 335,0929 | 342,7198 | 316,1486 | 316,3946 |
| 01.05.2025 | 316,3946 | 323,5295 | 310,7359 | 311,474 |
| 04.05.2025 | 310,4899 | 316,8867 | 304,8312 | 305,8153 |
| 05.05.2025 | 306,3074 | 317,6248 | 306,3074 | 309,0137 |
| 06.05.2025 | 309,9978 | 310,2439 | 300,4027 | 301,8789 |
| 07.05.2025 | 303,6011 | 305,8153 | 301,6328 | 303,6011 |
| 08.05.2025 | 305,5693 | 308,0296 | 303,109 | 304,0931 |
| 11.05.2025 | 306,5534 | 309,9978 | 306,0614 | 309,0137 |
| 12.05.2025 | 309,7518 | 309,7518 | 304,0931 | 306,0614 |
| 13.05.2025 | 306,7995 | 308,7677 | 303,6011 | 304,0931 |
| 14.05.2025 | 304,0931 | 309,2598 | 304,0931 | 304,8312 |
| 15.05.2025 | 306,5534 | 307,7836 | 300,1566 | 305,5693 |
| 19.05.2025 | 307,0455 | 308,0296 | 301,6328 | 301,8789 |
| 20.05.2025 | 302,863 | 302,863 | 294,99 | 294,99 |
| 21.05.2025 | 296,9583 | 300,4027 | 294,0059 | 295,4821 |
| 22.05.2025 | 295,4821 | 297,2043 | 290,8075 | 291,2996 |
| 25.05.2025 | 292,7757 | 294,498 | 289,3313 | 290,0694 |
| 26.05.2025 | 290,0694 | 291,0535 | 285,3948 | 285,3948 |
| 27.05.2025 | 285,3948 | 288,3472 | 273,0933 | 279,4901 |
| 28.05.2025 | 281,2123 | 285,6409 | 272,6013 | 278,506 |
| 29.05.2025 | 278,752 | 299,1725 | 276,2917 | 285,3948 |
| 01.06.2025 | 285,6409 | 289,0853 | 277,0298 | 279,2441 |
| 02.06.2025 | 281,2123 | 295,236 | 281,2123 | 286,871 |
| 03.06.2025 | 287,1171 | 290,0694 | 284,4107 | 288,5932 |
| 04.06.2025 | 288,5932 | 290,0694 | 275,7997 | 287,8551 |
| 09.06.2025 | 289,5774 | 297,2043 | 289,0853 | 291,7916 |
| 10.06.2025 | 291,7916 | 296,9583 | 290,3154 | 291,0535 |
| 11.06.2025 | 291,0535 | 291,0535 | 283,6726 | 283,6726 |
| 12.06.2025 | 273,5854 | 278,506 | 265,7124 | 271,1251 |
| 15.06.2025 | 273,5854 | 275,0616 | 267,6807 | 272,3552 |
| 16.06.2025 | 277,5219 | 285,6409 | 274,3235 | 274,8155 |
| 17.06.2025 | 274,8155 | 274,8155 | 267,9267 | 271,1251 |
| 18.06.2025 | 269,4029 | 274,0775 | 266,2045 | 266,6966 |
| 19.06.2025 | 268,1727 | 273,5854 | 265,9585 | 271,1251 |
| 22.06.2025 | 265,4664 | 266,6966 | 260,5458 | 265,7124 |
| 23.06.2025 | 270,633 | 276,5378 | 266,2045 | 274,0775 |
| 24.06.2025 | 274,0775 | 276,5378 | 270,8791 | 273,5854 |
| 25.06.2025 | 273,5854 | 276,2917 | 270,141 | 271,6172 |
| 26.06.2025 | 272,3552 | 274,3235 | 268,1727 | 270,141 |
| 29.06.2025 | 270,141 | 278,752 | 270,141 | 277,5219 |
| 30.06.2025 | 277,5219 | 284,9028 | 276,5378 | 284,6568 |
| 01.07.2025 | 284,6568 | 295,236 | 284,6568 | 289,0853 |
| 02.07.2025 | 290,8075 | 292,5297 | 286,379 | 287,8551 |
| 03.07.2025 | 287,8551 | 292,7757 | 285,8869 | 292,7757 |
| 06.07.2025 | 288,3472 | 303,355 | 284,1647 | 290,5615 |
| 07.07.2025 | 291,5456 | 293,7599 | 284,1647 | 286,379 |
| 08.07.2025 | 288,8393 | 290,3154 | 285,8869 | 287,8551 |
| 09.07.2025 | 289,3313 | 293,5138 | 288,8393 | 291,2996 |
| 10.07.2025 | 292,2837 | 294,2519 | 287,3631 | 288,8393 |
| 13.07.2025 | 288,8393 | 293,5138 | 285,8869 | 285,8869 |
| 15.07.2025 | 286,625 | 289,8234 | 277,2758 | 281,9504 |
| 16.07.2025 | 283,1806 | 287,1171 | 281,7044 | 287,1171 |
| 17.07.2025 | 285,8869 | 288,1012 | 283,1806 | 284,6568 |
| 20.07.2025 | 285,6409 | 294,2519 | 285,6409 | 292,0377 |
| 21.07.2025 | 292,0377 | 302,3709 | 290,5615 | 295,236 |
| 22.07.2025 | 296,4662 | 301,8789 | 294,2519 | 295,9741 |
| 23.07.2025 | 296,7122 | 309,0137 | 296,7122 | 305,3233 |
| 24.07.2025 | 310,2439 | 310,2439 | 298,1884 | 298,4344 |
| 27.07.2025 | 300,1566 | 306,3074 | 297,4503 | 306,0614 |
| 28.07.2025 | 308,0296 | 308,0296 | 299,1725 | 300,4027 |
| 29.07.2025 | 300,6487 | 305,5693 | 299,6646 | 303,109 |
| 30.07.2025 | 303,109 | 305,0772 | 299,6646 | 303,109 |
| 31.07.2025 | 303,355 | 317,6248 | 303,355 | 307,5375 |
| 03.08.2025 | 309,0137 | 313,4423 | 308,0296 | 311,474 |
| 04.08.2025 | 313,6883 | 319,101 | 311,474 | 313,4423 |
| 05.08.2025 | 313,4423 | 318,6089 | 311,7201 | 312,2121 |
| 06.08.2025 | 312,2121 | 316,3946 | 309,0137 | 310,2439 |
| 07.08.2025 | 310,982 | 312,9502 | 307,2915 | 308,0296 |
| 10.08.2025 | 309,9978 | 318,3629 | 309,9978 | 313,6883 |
| 11.08.2025 | 316,3946 | 316,3946 | 304,8312 | 307,5375 |
| 12.08.2025 | 308,0296 | 309,7518 | 305,3233 | 305,8153 |
| 13.08.2025 | 307,7836 | 312,9502 | 303,6011 | 309,0137 |
| 14.08.2025 | 307,5375 | 313,4423 | 306,3074 | 309,9978 |
| 17.08.2025 | 310,2439 | 315,6565 | 309,7518 | 312,9502 |
| 18.08.2025 | 314,1804 | 314,9184 | 308,5217 | 309,2598 |
| 19.08.2025 | 309,2598 | 313,4423 | 308,0296 | 311,9661 |
| 20.08.2025 | 312,9502 | 315,9026 | 312,2121 | 313,4423 |
| 21.08.2025 | 313,9343 | 344,6881 | 313,4423 | 343,4579 |
| 24.08.2025 | 342,9659 | 361,6642 | 325,9898 | 354,2833 |
| 25.08.2025 | 354,0372 | 369,0451 | 350,3468 | 354,7753 |
| 26.08.2025 | 354,2833 | 356,7436 | 340,5056 | 342,4738 |
| 27.08.2025 | 342,7198 | 358,2197 | 337,7992 | 347,1484 |
| 28.08.2025 | 349,1166 | 353,5452 | 342,2278 | 344,442 |
| 31.08.2025 | 344,442 | 378,8863 | 343,704 | 378,8863 |
| 01.09.2025 | 390,6957 | 402,0131 | 340,9976 | 347,3944 |
| 02.09.2025 | 347,3944 | 352,069 | 334,6008 | 338,5373 |
| 03.09.2025 | 344,196 | 360,188 | 342,4738 | 342,9659 |
| 04.09.2025 | 345,4262 | 360,9261 | 342,4738 | 342,7198 |
| 07.09.2025 | 339,2754 | 339,2754 | 321,8073 | 321,8073 |
| 08.09.2025 | 323,5295 | 335,831 | 321,8073 | 327,958 |
| 09.09.2025 | 332,8786 | 332,8786 | 322,2993 | 323,5295 |
| 10.09.2025 | 323,5295 | 329,6802 | 313,4423 | 315,4105 |
| 11.09.2025 | 311,9661 | 321,3152 | 309,9978 | 311,9661 |
| 14.09.2025 | 311,7201 | 329,1882 | 305,0772 | 326,7279 |
| 15.09.2025 | 330,9104 | 334,1088 | 325,2517 | 333,3707 |
| 16.09.2025 | 334,6008 | 339,5214 | 332,6326 | 333,6167 |
| 17.09.2025 | 338,7834 | 342,4738 | 330,9104 | 331,1564 |
| 18.09.2025 | 332,6326 | 339,5214 | 329,6802 | 337,5532 |
| 21.09.2025 | 337,5532 | 344,196 | 337,0611 | 337,5532 |
| 22.09.2025 | 334,8469 | 336,3231 | 330,6644 | 332,1405 |
| 23.09.2025 | 333,1247 | 336,8151 | 329,1882 | 331,4025 |
| 24.09.2025 | 331,4025 | 338,7834 | 327,712 | 330,4183 |
| 25.09.2025 | 330,4183 | 331,4025 | 323,0374 | 323,0374 |
| 28.09.2025 | 318,8549 | 324,7596 | 314,4264 | 315,4105 |
| 29.09.2025 | 318,8549 | 321,3152 | 307,7836 | 308,7677 |
| 30.09.2025 | 309,9978 | 316,1486 | 305,0772 | 311,474 |
| 01.10.2025 | 311,474 | 315,6565 | 307,0455 | 314,6724 |
| 02.10.2025 | 315,4105 | 318,1168 | 308,2756 | 308,2756 |
| 05.10.2025 | 308,5217 | 313,1962 | 303,109 | 304,5852 |
| 06.10.2025 | 305,5693 | 308,5217 | 302,1249 | 304,8312 |
| 07.10.2025 | 305,0772 | 306,0614 | 298,6805 | 298,9265 |
| 08.10.2025 | 299,4186 | 303,6011 | 297,2043 | 300,6487 |
| 09.10.2025 | 302,6169 | 314,6724 | 300,1566 | 313,9343 |
| 12.10.2025 | 312,9502 | 331,8945 | 302,6169 | 305,0772 |
| 13.10.2025 | 305,5693 | 309,0137 | 298,9265 | 299,1725 |
| 14.10.2025 | 302,1249 | 308,0296 | 298,9265 | 303,355 |
| 15.10.2025 | 300,4027 | 307,5375 | 298,9265 | 301,1408 |
| 16.10.2025 | 301,1408 | 305,5693 | 291,7916 | 299,6646 |
| 19.10.2025 | 301,1408 | 308,0296 | 299,6646 | 304,8312 |
| 20.10.2025 | 304,8312 | 307,2915 | 302,863 | 305,3233 |
| 21.10.2025 | 304,0931 | 314,9184 | 304,0931 | 308,7677 |
| 22.10.2025 | 307,2915 | 312,4581 | 306,3074 | 307,2915 |
| 23.10.2025 | 307,5375 | 319,839 | 307,5375 | 319,839 |
| 26.10.2025 | 319,593 | 331,8945 | 317,6248 | 327,2199 |
| 27.10.2025 | 327,2199 | 329,1882 | 322,2993 | 324,0216 |
| 29.10.2025 | 325,7438 | 336,5691 | 310,2439 | 328,6961 |
| 30.10.2025 | 329,6802 | 340,0135 | 324,5136 | 337,3072 |
| 02.11.2025 | 337,3072 | 361,4181 | 337,3072 | 355,0213 |
| 03.11.2025 | 355,2674 | 360,9261 | 347,6404 | 355,2674 |
| 04.11.2025 | 349,3626 | 356,2515 | 344,442 | 352,561 |
| 05.11.2025 | 352,561 | 362,1562 | 350,1007 | 358,7118 |
| 06.11.2025 | 358,9578 | 367,0768 | 350,3468 | 350,3468 |
| 09.11.2025 | 350,3468 | 366,5848 | 350,3468 | 352,315 |
| 10.11.2025 | 353,2991 | 355,2674 | 323,0374 | 326,2358 |
| 11.11.2025 | 328,6961 | 335,3389 | 320,3311 | 322,7914 |
| 12.11.2025 | 322,7914 | 325,7438 | 316,8867 | 316,8867 |
| 13.11.2025 | 314,4264 | 325,7438 | 312,9502 | 319,839 |
| 16.11.2025 | 319,839 | 329,9263 | 318,8549 | 322,2993 |
| 17.11.2025 | 319,347 | 349,3626 | 319,347 | 332,1405 |
| 18.11.2025 | 332,1405 | 340,9976 | 316,1486 | 328,2041 |
| 19.11.2025 | 330,4183 | 340,9976 | 325,2517 | 328,2041 |
| 20.11.2025 | 325,2517 | 328,9422 | 322,7914 | 323,7755 |
| 23.11.2025 | 323,7755 | 324,5136 | 315,4105 | 315,9026 |
| 24.11.2025 | 318,1168 | 318,1168 | 310,4899 | 310,4899 |
| 25.11.2025 | 310,4899 | 316,8867 | 306,5534 | 307,0455 |
| 26.11.2025 | 307,0455 | 309,9978 | 305,0772 | 305,5693 |
| 27.11.2025 | 305,5693 | 308,0296 | 304,3392 | 307,2915 |
| 30.11.2025 | 307,2915 | 336,3231 | 306,7995 | 321,8073 |
| 01.12.2025 | 319,839 | 324,7596 | 313,9343 | 313,9343 |
| 02.12.2025 | 313,9343 | 338,0453 | 312,2121 | 326,4819 |
| 03.12.2025 | 326,7279 | 332,1405 | 317,8708 | 320,0851 |
| 04.12.2025 | 321,3152 | 327,712 | 316,1486 | 327,712 |
| 07.12.2025 | 328,6961 | 338,0453 | 328,6961 | 332,1405 |
| 08.12.2025 | 333,8628 | 334,1088 | 324,7596 | 329,1882 |
| 09.12.2025 | 326,9739 | 339,2754 | 326,9739 | 329,1882 |
| 10.12.2025 | 330,6644 | 334,6008 | 328,9422 | 331,8945 |
| 11.12.2025 | 332,8786 | 335,0929 | 316,6407 | 318,3629 |
| 14.12.2025 | 318,8549 | 323,5295 | 317,3787 | 319,593 |
| 15.12.2025 | 319,839 | 320,5771 | 314,9184 | 316,8867 |
| 16.12.2025 | 316,8867 | 319,839 | 313,4423 | 313,9343 |
| 17.12.2025 | 314,9184 | 318,8549 | 312,9502 | 314,4264 |
| 18.12.2025 | 313,4423 | 316,8867 | 312,2121 | 315,1645 |
| 21.12.2025 | 315,1645 | 319,593 | 310,7359 | 311,474 |
| 22.12.2025 | 313,9343 | 313,9343 | 307,7836 | 308,7677 |
| 23.12.2025 | 308,2756 | 311,9661 | 307,0455 | 308,0296 |
| 24.12.2025 | 309,0137 | 324,5136 | 308,2756 | 314,9184 |
| 25.12.2025 | 318,1168 | 318,1168 | 311,7201 | 313,6883 |
| 28.12.2025 | 313,9343 | 315,4105 | 302,3709 | 304,3392 |
| 29.12.2025 | 303,8471 | 308,7677 | 302,1249 | 305,3233 |
| 30.12.2025 | 305,5693 | 316,3946 | 304,0931 | 312,9502 |