FMIZP
FEDERAL MOGUL İZMİT PİSTON VE PİM ÜRETİM TESİSLERİ A.Ş. (FMIZP)
261.500
₺
-9.750 (%-3.59)
FMIZP: FEDERAL MOGUL İZMİT PİSTON VE PİM ÜRETİM TESİSLERİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for FEDERAL MOGUL İZMİT PİSTON VE PİM ÜRETİM TESİSLERİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 309.8999
CLOSE 309.3563
Low
LOW 260.5458
High
HIGH 402.0131
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 320.8191 | 328.6739 | 320.8191 | 322.0464 |
| 01/02/2025 | 325.9739 | 326.4647 | 316.4008 | 318.61 |
| 01/05/2025 | 320.5737 | 324.0101 | 318.61 | 321.0646 |
| 01/06/2025 | 321.31 | 324.0101 | 318.3644 | 319.3463 |
| 01/07/2025 | 320.0827 | 322.0464 | 313.4553 | 317.6281 |
| 01/08/2025 | 317.1371 | 323.0283 | 316.1553 | 319.1009 |
| 01/09/2025 | 319.5918 | 321.801 | 315.6644 | 317.6281 |
| 01/12/2025 | 318.119 | 329.4103 | 317.1371 | 325.9739 |
| 01/13/2025 | 325.9739 | 332.8468 | 312.7188 | 315.9098 |
| 01/14/2025 | 316.8917 | 317.1371 | 310.7551 | 314.1917 |
| 01/15/2025 | 318.8554 | 318.8554 | 308.3005 | 315.419 |
| 01/16/2025 | 315.6644 | 316.1553 | 312.7188 | 313.9461 |
| 01/19/2025 | 315.9098 | 320.3282 | 311.9824 | 314.1917 |
| 01/20/2025 | 313.2098 | 313.2098 | 307.0732 | 307.0732 |
| 01/21/2025 | 310.0188 | 315.6644 | 307.5641 | 312.4734 |
| 01/22/2025 | 312.9643 | 314.6826 | 309.0369 | 311.0007 |
| 01/23/2025 | 313.2098 | 314.6826 | 309.2824 | 312.7188 |
| 01/26/2025 | 312.7188 | 312.7188 | 305.6004 | 306.5823 |
| 01/27/2025 | 307.3187 | 309.2824 | 306.5823 | 307.3187 |
| 01/28/2025 | 308.7914 | 309.2824 | 302.9004 | 302.9004 |
| 01/29/2025 | 304.3731 | 310.0188 | 303.3912 | 306.0914 |
| 01/30/2025 | 306.3368 | 306.3368 | 299.4639 | 300.4458 |
| 02/02/2025 | 300.4458 | 300.4458 | 291.8546 | 291.8546 |
| 02/03/2025 | 291.8546 | 294.5546 | 288.909 | 289.6455 |
| 02/04/2025 | 290.6272 | 291.8546 | 281.7906 | 284.9816 |
| 02/05/2025 | 285.4726 | 290.3818 | 285.4726 | 287.9272 |
| 02/06/2025 | 288.6636 | 290.6272 | 286.9453 | 288.1726 |
| 02/09/2025 | 290.3818 | 294.0638 | 285.9635 | 290.1363 |
| 02/10/2025 | 289.6455 | 291.1182 | 283.9998 | 287.6817 |
| 02/11/2025 | 287.6817 | 288.6636 | 281.2997 | 281.7906 |
| 02/12/2025 | 281.7906 | 283.2634 | 278.5996 | 281.0542 |
| 02/13/2025 | 280.0724 | 284.7362 | 278.845 | 283.7543 |
| 02/16/2025 | 283.7543 | 287.1908 | 282.036 | 282.7725 |
| 02/17/2025 | 283.0179 | 284.7362 | 279.8269 | 283.2634 |
| 02/18/2025 | 283.2634 | 284.4907 | 275.4086 | 275.4086 |
| 02/19/2025 | 275.4086 | 280.8087 | 274.9177 | 279.336 |
| 02/20/2025 | 279.8269 | 281.7906 | 274.9177 | 275.8996 |
| 02/23/2025 | 277.3723 | 283.0179 | 277.3723 | 280.0724 |
| 02/24/2025 | 280.5633 | 282.527 | 272.463 | 272.463 |
| 02/25/2025 | 272.954 | 273.9358 | 268.0447 | 271.9721 |
| 02/26/2025 | 273.9358 | 290.6272 | 273.4449 | 280.5633 |
| 02/27/2025 | 290.1363 | 302.4094 | 290.1363 | 293.0819 |
| 03/02/2025 | 294.3092 | 296.7638 | 285.9635 | 289.6455 |
| 03/03/2025 | 289.1545 | 289.6455 | 283.7543 | 284.4907 |
| 03/04/2025 | 284.7362 | 297.9911 | 284.7362 | 292.1 |
| 03/05/2025 | 294.3092 | 297.2548 | 292.1 | 295.2911 |
| 03/06/2025 | 293.3273 | 317.1371 | 292.8365 | 317.1371 |
| 03/09/2025 | 320.0827 | 335.7923 | 317.1371 | 317.1371 |
| 03/10/2025 | 317.3827 | 326.7102 | 309.5278 | 318.3644 |
| 03/11/2025 | 318.61 | 318.61 | 309.2824 | 313.2098 |
| 03/12/2025 | 313.2098 | 321.0646 | 313.2098 | 319.1009 |
| 03/13/2025 | 319.1009 | 323.0283 | 318.119 | 319.5918 |
| 03/16/2025 | 321.0646 | 339.2288 | 318.119 | 331.1285 |
| 03/17/2025 | 331.8649 | 361.3204 | 327.9375 | 354.4474 |
| 03/18/2025 | 324.2556 | 344.6289 | 319.1009 | 319.1009 |
| 03/19/2025 | 318.8554 | 333.8286 | 311.0007 | 319.1009 |
| 03/20/2025 | 313.2098 | 314.1917 | 289.1545 | 292.8365 |
| 03/23/2025 | 293.8182 | 307.3187 | 279.8269 | 297.9911 |
| 03/24/2025 | 301.9185 | 311.2461 | 299.4639 | 308.7914 |
| 03/25/2025 | 306.5823 | 308.0551 | 298.2366 | 303.8822 |
| 03/26/2025 | 305.355 | 307.0732 | 299.4639 | 299.9548 |
| 03/27/2025 | 300.6487 | 303.109 | 290.3154 | 300.6487 |
| 04/01/2025 | 300.1566 | 301.1408 | 296.2202 | 297.2043 |
| 04/02/2025 | 297.2043 | 309.2598 | 297.2043 | 301.8789 |
| 04/03/2025 | 301.8789 | 304.3392 | 295.236 | 297.6963 |
| 04/06/2025 | 295.9741 | 297.2043 | 285.3948 | 294.99 |
| 04/07/2025 | 298.1884 | 303.6011 | 295.4821 | 300.1566 |
| 04/08/2025 | 298.9265 | 301.6328 | 294.744 | 295.236 |
| 04/09/2025 | 300.6487 | 317.3787 | 298.1884 | 309.9978 |
| 04/10/2025 | 309.7518 | 309.7518 | 296.7122 | 298.4344 |
| 04/13/2025 | 303.109 | 315.1645 | 300.4027 | 307.0455 |
| 04/14/2025 | 309.7518 | 323.2835 | 309.0137 | 315.9026 |
| 04/15/2025 | 318.3629 | 322.7914 | 309.0137 | 316.6407 |
| 04/16/2025 | 316.6407 | 323.0374 | 315.9026 | 318.6089 |
| 04/17/2025 | 320.0851 | 334.6008 | 317.3787 | 334.6008 |
| 04/20/2025 | 344.442 | 365.8467 | 341.7357 | 358.2197 |
| 04/21/2025 | 364.1245 | 377.6561 | 340.5056 | 347.6404 |
| 04/23/2025 | 349.3626 | 366.5848 | 345.1801 | 354.2833 |
| 04/24/2025 | 354.2833 | 389.4655 | 348.8706 | 389.4655 |
| 04/27/2025 | 393.6481 | 400.2909 | 354.2833 | 354.2833 |
| 04/28/2025 | 345.4262 | 354.2833 | 340.5056 | 340.9976 |
| 04/29/2025 | 335.0929 | 342.7198 | 316.1486 | 316.3946 |
| 05/01/2025 | 316.3946 | 323.5295 | 310.7359 | 311.474 |
| 05/04/2025 | 310.4899 | 316.8867 | 304.8312 | 305.8153 |
| 05/05/2025 | 306.3074 | 317.6248 | 306.3074 | 309.0137 |
| 05/06/2025 | 309.9978 | 310.2439 | 300.4027 | 301.8789 |
| 05/07/2025 | 303.6011 | 305.8153 | 301.6328 | 303.6011 |
| 05/08/2025 | 305.5693 | 308.0296 | 303.109 | 304.0931 |
| 05/11/2025 | 306.5534 | 309.9978 | 306.0614 | 309.0137 |
| 05/12/2025 | 309.7518 | 309.7518 | 304.0931 | 306.0614 |
| 05/13/2025 | 306.7995 | 308.7677 | 303.6011 | 304.0931 |
| 05/14/2025 | 304.0931 | 309.2598 | 304.0931 | 304.8312 |
| 05/15/2025 | 306.5534 | 307.7836 | 300.1566 | 305.5693 |
| 05/19/2025 | 307.0455 | 308.0296 | 301.6328 | 301.8789 |
| 05/20/2025 | 302.863 | 302.863 | 294.99 | 294.99 |
| 05/21/2025 | 296.9583 | 300.4027 | 294.0059 | 295.4821 |
| 05/22/2025 | 295.4821 | 297.2043 | 290.8075 | 291.2996 |
| 05/25/2025 | 292.7757 | 294.498 | 289.3313 | 290.0694 |
| 05/26/2025 | 290.0694 | 291.0535 | 285.3948 | 285.3948 |
| 05/27/2025 | 285.3948 | 288.3472 | 273.0933 | 279.4901 |
| 05/28/2025 | 281.2123 | 285.6409 | 272.6013 | 278.506 |
| 05/29/2025 | 278.752 | 299.1725 | 276.2917 | 285.3948 |
| 06/01/2025 | 285.6409 | 289.0853 | 277.0298 | 279.2441 |
| 06/02/2025 | 281.2123 | 295.236 | 281.2123 | 286.871 |
| 06/03/2025 | 287.1171 | 290.0694 | 284.4107 | 288.5932 |
| 06/04/2025 | 288.5932 | 290.0694 | 275.7997 | 287.8551 |
| 06/09/2025 | 289.5774 | 297.2043 | 289.0853 | 291.7916 |
| 06/10/2025 | 291.7916 | 296.9583 | 290.3154 | 291.0535 |
| 06/11/2025 | 291.0535 | 291.0535 | 283.6726 | 283.6726 |
| 06/12/2025 | 273.5854 | 278.506 | 265.7124 | 271.1251 |
| 06/15/2025 | 273.5854 | 275.0616 | 267.6807 | 272.3552 |
| 06/16/2025 | 277.5219 | 285.6409 | 274.3235 | 274.8155 |
| 06/17/2025 | 274.8155 | 274.8155 | 267.9267 | 271.1251 |
| 06/18/2025 | 269.4029 | 274.0775 | 266.2045 | 266.6966 |
| 06/19/2025 | 268.1727 | 273.5854 | 265.9585 | 271.1251 |
| 06/22/2025 | 265.4664 | 266.6966 | 260.5458 | 265.7124 |
| 06/23/2025 | 270.633 | 276.5378 | 266.2045 | 274.0775 |
| 06/24/2025 | 274.0775 | 276.5378 | 270.8791 | 273.5854 |
| 06/25/2025 | 273.5854 | 276.2917 | 270.141 | 271.6172 |
| 06/26/2025 | 272.3552 | 274.3235 | 268.1727 | 270.141 |
| 06/29/2025 | 270.141 | 278.752 | 270.141 | 277.5219 |
| 06/30/2025 | 277.5219 | 284.9028 | 276.5378 | 284.6568 |
| 07/01/2025 | 284.6568 | 295.236 | 284.6568 | 289.0853 |
| 07/02/2025 | 290.8075 | 292.5297 | 286.379 | 287.8551 |
| 07/03/2025 | 287.8551 | 292.7757 | 285.8869 | 292.7757 |
| 07/06/2025 | 288.3472 | 303.355 | 284.1647 | 290.5615 |
| 07/07/2025 | 291.5456 | 293.7599 | 284.1647 | 286.379 |
| 07/08/2025 | 288.8393 | 290.3154 | 285.8869 | 287.8551 |
| 07/09/2025 | 289.3313 | 293.5138 | 288.8393 | 291.2996 |
| 07/10/2025 | 292.2837 | 294.2519 | 287.3631 | 288.8393 |
| 07/13/2025 | 288.8393 | 293.5138 | 285.8869 | 285.8869 |
| 07/15/2025 | 286.625 | 289.8234 | 277.2758 | 281.9504 |
| 07/16/2025 | 283.1806 | 287.1171 | 281.7044 | 287.1171 |
| 07/17/2025 | 285.8869 | 288.1012 | 283.1806 | 284.6568 |
| 07/20/2025 | 285.6409 | 294.2519 | 285.6409 | 292.0377 |
| 07/21/2025 | 292.0377 | 302.3709 | 290.5615 | 295.236 |
| 07/22/2025 | 296.4662 | 301.8789 | 294.2519 | 295.9741 |
| 07/23/2025 | 296.7122 | 309.0137 | 296.7122 | 305.3233 |
| 07/24/2025 | 310.2439 | 310.2439 | 298.1884 | 298.4344 |
| 07/27/2025 | 300.1566 | 306.3074 | 297.4503 | 306.0614 |
| 07/28/2025 | 308.0296 | 308.0296 | 299.1725 | 300.4027 |
| 07/29/2025 | 300.6487 | 305.5693 | 299.6646 | 303.109 |
| 07/30/2025 | 303.109 | 305.0772 | 299.6646 | 303.109 |
| 07/31/2025 | 303.355 | 317.6248 | 303.355 | 307.5375 |
| 08/03/2025 | 309.0137 | 313.4423 | 308.0296 | 311.474 |
| 08/04/2025 | 313.6883 | 319.101 | 311.474 | 313.4423 |
| 08/05/2025 | 313.4423 | 318.6089 | 311.7201 | 312.2121 |
| 08/06/2025 | 312.2121 | 316.3946 | 309.0137 | 310.2439 |
| 08/07/2025 | 310.982 | 312.9502 | 307.2915 | 308.0296 |
| 08/10/2025 | 309.9978 | 318.3629 | 309.9978 | 313.6883 |
| 08/11/2025 | 316.3946 | 316.3946 | 304.8312 | 307.5375 |
| 08/12/2025 | 308.0296 | 309.7518 | 305.3233 | 305.8153 |
| 08/13/2025 | 307.7836 | 312.9502 | 303.6011 | 309.0137 |
| 08/14/2025 | 307.5375 | 313.4423 | 306.3074 | 309.9978 |
| 08/17/2025 | 310.2439 | 315.6565 | 309.7518 | 312.9502 |
| 08/18/2025 | 314.1804 | 314.9184 | 308.5217 | 309.2598 |
| 08/19/2025 | 309.2598 | 313.4423 | 308.0296 | 311.9661 |
| 08/20/2025 | 312.9502 | 315.9026 | 312.2121 | 313.4423 |
| 08/21/2025 | 313.9343 | 344.6881 | 313.4423 | 343.4579 |
| 08/24/2025 | 342.9659 | 361.6642 | 325.9898 | 354.2833 |
| 08/25/2025 | 354.0372 | 369.0451 | 350.3468 | 354.7753 |
| 08/26/2025 | 354.2833 | 356.7436 | 340.5056 | 342.4738 |
| 08/27/2025 | 342.7198 | 358.2197 | 337.7992 | 347.1484 |
| 08/28/2025 | 349.1166 | 353.5452 | 342.2278 | 344.442 |
| 08/31/2025 | 344.442 | 378.8863 | 343.704 | 378.8863 |
| 09/01/2025 | 390.6957 | 402.0131 | 340.9976 | 347.3944 |
| 09/02/2025 | 347.3944 | 352.069 | 334.6008 | 338.5373 |
| 09/03/2025 | 344.196 | 360.188 | 342.4738 | 342.9659 |
| 09/04/2025 | 345.4262 | 360.9261 | 342.4738 | 342.7198 |
| 09/07/2025 | 339.2754 | 339.2754 | 321.8073 | 321.8073 |
| 09/08/2025 | 323.5295 | 335.831 | 321.8073 | 327.958 |
| 09/09/2025 | 332.8786 | 332.8786 | 322.2993 | 323.5295 |
| 09/10/2025 | 323.5295 | 329.6802 | 313.4423 | 315.4105 |
| 09/11/2025 | 311.9661 | 321.3152 | 309.9978 | 311.9661 |
| 09/14/2025 | 311.7201 | 329.1882 | 305.0772 | 326.7279 |
| 09/15/2025 | 330.9104 | 334.1088 | 325.2517 | 333.3707 |
| 09/16/2025 | 334.6008 | 339.5214 | 332.6326 | 333.6167 |
| 09/17/2025 | 338.7834 | 342.4738 | 330.9104 | 331.1564 |
| 09/18/2025 | 332.6326 | 339.5214 | 329.6802 | 337.5532 |
| 09/21/2025 | 337.5532 | 344.196 | 337.0611 | 337.5532 |
| 09/22/2025 | 334.8469 | 336.3231 | 330.6644 | 332.1405 |
| 09/23/2025 | 333.1247 | 336.8151 | 329.1882 | 331.4025 |
| 09/24/2025 | 331.4025 | 338.7834 | 327.712 | 330.4183 |
| 09/25/2025 | 330.4183 | 331.4025 | 323.0374 | 323.0374 |
| 09/28/2025 | 318.8549 | 324.7596 | 314.4264 | 315.4105 |
| 09/29/2025 | 318.8549 | 321.3152 | 307.7836 | 308.7677 |
| 09/30/2025 | 309.9978 | 316.1486 | 305.0772 | 311.474 |
| 10/01/2025 | 311.474 | 315.6565 | 307.0455 | 314.6724 |
| 10/02/2025 | 315.4105 | 318.1168 | 308.2756 | 308.2756 |
| 10/05/2025 | 308.5217 | 313.1962 | 303.109 | 304.5852 |
| 10/06/2025 | 305.5693 | 308.5217 | 302.1249 | 304.8312 |
| 10/07/2025 | 305.0772 | 306.0614 | 298.6805 | 298.9265 |
| 10/08/2025 | 299.4186 | 303.6011 | 297.2043 | 300.6487 |
| 10/09/2025 | 302.6169 | 314.6724 | 300.1566 | 313.9343 |
| 10/12/2025 | 312.9502 | 331.8945 | 302.6169 | 305.0772 |
| 10/13/2025 | 305.5693 | 309.0137 | 298.9265 | 299.1725 |
| 10/14/2025 | 302.1249 | 308.0296 | 298.9265 | 303.355 |
| 10/15/2025 | 300.4027 | 307.5375 | 298.9265 | 301.1408 |
| 10/16/2025 | 301.1408 | 305.5693 | 291.7916 | 299.6646 |
| 10/19/2025 | 301.1408 | 308.0296 | 299.6646 | 304.8312 |
| 10/20/2025 | 304.8312 | 307.2915 | 302.863 | 305.3233 |
| 10/21/2025 | 304.0931 | 314.9184 | 304.0931 | 308.7677 |
| 10/22/2025 | 307.2915 | 312.4581 | 306.3074 | 307.2915 |
| 10/23/2025 | 307.5375 | 319.839 | 307.5375 | 319.839 |
| 10/26/2025 | 319.593 | 331.8945 | 317.6248 | 327.2199 |
| 10/27/2025 | 327.2199 | 329.1882 | 322.2993 | 324.0216 |
| 10/29/2025 | 325.7438 | 336.5691 | 310.2439 | 328.6961 |
| 10/30/2025 | 329.6802 | 340.0135 | 324.5136 | 337.3072 |
| 11/02/2025 | 337.3072 | 361.4181 | 337.3072 | 355.0213 |
| 11/03/2025 | 355.2674 | 360.9261 | 347.6404 | 355.2674 |
| 11/04/2025 | 349.3626 | 356.2515 | 344.442 | 352.561 |
| 11/05/2025 | 352.561 | 362.1562 | 350.1007 | 358.7118 |
| 11/06/2025 | 358.9578 | 367.0768 | 350.3468 | 350.3468 |
| 11/09/2025 | 350.3468 | 366.5848 | 350.3468 | 352.315 |
| 11/10/2025 | 353.2991 | 355.2674 | 323.0374 | 326.2358 |
| 11/11/2025 | 328.6961 | 335.3389 | 320.3311 | 322.7914 |
| 11/12/2025 | 322.7914 | 325.7438 | 316.8867 | 316.8867 |
| 11/13/2025 | 314.4264 | 325.7438 | 312.9502 | 319.839 |
| 11/16/2025 | 319.839 | 329.9263 | 318.8549 | 322.2993 |
| 11/17/2025 | 319.347 | 349.3626 | 319.347 | 332.1405 |
| 11/18/2025 | 332.1405 | 340.9976 | 316.1486 | 328.2041 |
| 11/19/2025 | 330.4183 | 340.9976 | 325.2517 | 328.2041 |
| 11/20/2025 | 325.2517 | 328.9422 | 322.7914 | 323.7755 |
| 11/23/2025 | 323.7755 | 324.5136 | 315.4105 | 315.9026 |
| 11/24/2025 | 318.1168 | 318.1168 | 310.4899 | 310.4899 |
| 11/25/2025 | 310.4899 | 316.8867 | 306.5534 | 307.0455 |
| 11/26/2025 | 307.0455 | 309.9978 | 305.0772 | 305.5693 |
| 11/27/2025 | 305.5693 | 308.0296 | 304.3392 | 307.2915 |
| 11/30/2025 | 307.2915 | 336.3231 | 306.7995 | 321.8073 |
| 12/01/2025 | 319.839 | 324.7596 | 313.9343 | 313.9343 |
| 12/02/2025 | 313.9343 | 338.0453 | 312.2121 | 326.4819 |
| 12/03/2025 | 326.7279 | 332.1405 | 317.8708 | 320.0851 |
| 12/04/2025 | 321.3152 | 327.712 | 316.1486 | 327.712 |
| 12/07/2025 | 328.6961 | 338.0453 | 328.6961 | 332.1405 |
| 12/08/2025 | 333.8628 | 334.1088 | 324.7596 | 329.1882 |
| 12/09/2025 | 326.9739 | 339.2754 | 326.9739 | 329.1882 |
| 12/10/2025 | 330.6644 | 334.6008 | 328.9422 | 331.8945 |
| 12/11/2025 | 332.8786 | 335.0929 | 316.6407 | 318.3629 |
| 12/14/2025 | 318.8549 | 323.5295 | 317.3787 | 319.593 |
| 12/15/2025 | 319.839 | 320.5771 | 314.9184 | 316.8867 |
| 12/16/2025 | 316.8867 | 319.839 | 313.4423 | 313.9343 |
| 12/17/2025 | 314.9184 | 318.8549 | 312.9502 | 314.4264 |
| 12/18/2025 | 313.4423 | 316.8867 | 312.2121 | 315.1645 |
| 12/21/2025 | 315.1645 | 319.593 | 310.7359 | 311.474 |
| 12/22/2025 | 313.9343 | 313.9343 | 307.7836 | 308.7677 |
| 12/23/2025 | 308.2756 | 311.9661 | 307.0455 | 308.0296 |
| 12/24/2025 | 309.0137 | 324.5136 | 308.2756 | 314.9184 |
| 12/25/2025 | 318.1168 | 318.1168 | 311.7201 | 313.6883 |
| 12/28/2025 | 313.9343 | 315.4105 | 302.3709 | 304.3392 |
| 12/29/2025 | 303.8471 | 308.7677 | 302.1249 | 305.3233 |
| 12/30/2025 | 305.5693 | 316.3946 | 304.0931 | 312.9502 |