FMIZP
FEDERAL MOGUL İZMİT PİSTON VE PİM ÜRETİM TESİSLERİ A.Ş.
15:10:00
295.5 ₺
-4.500 (%-1.50)
Previous Close: 300·
Volatility: 1.580
Day Low₺294.75
Day High₺299.5
Market Data
Spot Rate
B:295.5
A:296
Week over week (WoW)
-0.51%
Month over month (MoM)
+1.20%
Year to date (YTD)
-5.58%
Year over year (YoY)
+8.99%
FMIZP: FEDERAL MOGUL İZMİT PİSTON VE PİM ÜRETİM TESİSLERİ A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.8259
CLOSE 12.8041
Low
LOW 9.7448
High
HIGH 18.7111
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 9.7736 | 9.8745 | 9.7736 | 9.824 |
| 01/02/2018 | 9.8384 | 10.0331 | 9.8313 | 9.8458 |
| 01/03/2018 | 9.7448 | 9.9322 | 9.7448 | 9.9105 |
| 01/04/2018 | 9.9683 | 10.8979 | 9.7448 | 10.6674 |
| 01/07/2018 | 10.7395 | 11.7918 | 10.4079 | 11.3879 |
| 01/08/2018 | 11.5324 | 13.536 | 11.4242 | 12.4838 |
| 01/09/2018 | 12.2531 | 13.3704 | 11.5828 | 11.9935 |
| 01/10/2018 | 12.0368 | 12.2025 | 11.352 | 11.489 |
| 01/11/2018 | 11.5468 | 12.2025 | 11.2296 | 11.5324 |
| 01/14/2018 | 11.4963 | 11.8205 | 11.1718 | 11.1718 |
| 01/15/2018 | 11.0639 | 11.8276 | 10.9123 | 11.3737 |
| 01/16/2018 | 11.4531 | 11.4963 | 11.0999 | 11.2944 |
| 01/17/2018 | 11.3593 | 13.4784 | 11.1576 | 13.4784 |
| 01/18/2018 | 13.3704 | 13.3704 | 12.3323 | 12.3972 |
| 01/21/2018 | 12.2531 | 12.736 | 12.0223 | 12.4548 |
| 01/22/2018 | 12.5198 | 12.6855 | 12.3683 | 12.426 |
| 01/23/2018 | 12.4475 | 12.4908 | 12.1087 | 12.1232 |
| 01/24/2018 | 12.1738 | 12.217 | 11.8422 | 11.8567 |
| 01/25/2018 | 11.8638 | 13.3198 | 11.8494 | 12.4548 |
| 01/28/2018 | 12.5413 | 12.7574 | 12.2531 | 12.354 |
| 01/29/2018 | 12.3468 | 13.2622 | 12.1811 | 12.4332 |
| 01/30/2018 | 12.498 | 12.8152 | 12.3107 | 12.4405 |
| 01/31/2018 | 12.4405 | 12.671 | 12.2531 | 12.5198 |
| 02/01/2018 | 12.5271 | 12.6855 | 12.325 | 12.325 |
| 02/04/2018 | 12.325 | 12.4115 | 12.1087 | 12.1953 |
| 02/05/2018 | 12.1305 | 12.7142 | 11.5324 | 12.1738 |
| 02/06/2018 | 12.2242 | 12.5413 | 12.1087 | 12.1811 |
| 02/07/2018 | 12.1811 | 12.289 | 11.871 | 11.8999 |
| 02/08/2018 | 11.8205 | 11.8276 | 11.5035 | 11.5396 |
| 02/11/2018 | 11.6403 | 12.5341 | 11.6403 | 11.9287 |
| 02/12/2018 | 12.0368 | 13.2477 | 11.7629 | 13.2477 |
| 02/13/2018 | 13.3125 | 15.8858 | 12.7574 | 15.8858 |
| 02/14/2018 | 16.1452 | 18.7111 | 15.7415 | 18.1057 |
| 02/15/2018 | 16.5776 | 17.4425 | 14.4874 | 14.4874 |
| 02/18/2018 | 14.408 | 15.1361 | 12.9017 | 13.3704 |
| 02/19/2018 | 13.4062 | 14.5596 | 13.0818 | 13.3125 |
| 02/20/2018 | 13.5504 | 14.1126 | 13.4135 | 13.6513 |
| 02/21/2018 | 13.6586 | 13.6658 | 13.1901 | 13.3342 |
| 02/22/2018 | 13.4277 | 13.4277 | 12.6136 | 12.9522 |
| 02/25/2018 | 12.9739 | 13.2261 | 11.9287 | 12.6278 |
| 02/26/2018 | 12.6567 | 14.7614 | 12.6206 | 13.9108 |
| 02/27/2018 | 14.0406 | 14.0549 | 13.3342 | 13.4423 |
| 02/28/2018 | 13.4062 | 13.4062 | 12.981 | 13.0818 |
| 03/01/2018 | 13.0963 | 14.6603 | 12.8224 | 13.6873 |
| 03/04/2018 | 13.8387 | 14.718 | 13.6513 | 14.1485 |
| 03/05/2018 | 14.2928 | 14.4153 | 13.8531 | 13.9756 |
| 03/06/2018 | 14.1271 | 14.5017 | 13.6945 | 13.9756 |
| 03/07/2018 | 14.0117 | 14.3721 | 13.8747 | 14.0549 |
| 03/08/2018 | 14.264 | 14.264 | 13.9179 | 13.9541 |
| 03/11/2018 | 14.0406 | 14.3505 | 13.8387 | 14.0117 |
| 03/12/2018 | 14.0478 | 14.1558 | 13.8892 | 13.9396 |
| 03/13/2018 | 13.9396 | 14.1198 | 13.8675 | 13.8675 |
| 03/14/2018 | 13.9469 | 13.9756 | 13.7234 | 13.7305 |
| 03/15/2018 | 13.8027 | 13.9035 | 13.5215 | 13.6225 |
| 03/18/2018 | 13.6225 | 14.1198 | 13.3919 | 13.6298 |
| 03/19/2018 | 13.6945 | 13.8243 | 13.4062 | 13.6513 |
| 03/20/2018 | 13.6586 | 14.0406 | 13.6586 | 13.9108 |
| 03/21/2018 | 13.9469 | 14.4585 | 13.8892 | 13.9108 |
| 03/22/2018 | 13.9108 | 13.9179 | 13.6586 | 13.8387 |
| 03/25/2018 | 13.9179 | 14.1343 | 13.6945 | 13.817 |
| 03/26/2018 | 13.817 | 14.1414 | 13.6945 | 13.7595 |
| 03/27/2018 | 13.7595 | 13.817 | 13.5142 | 13.5793 |
| 03/28/2018 | 13.6658 | 13.745 | 13.5504 | 13.6153 |
| 03/29/2018 | 13.7017 | 14.1485 | 13.6298 | 13.8963 |
| 04/01/2018 | 13.9973 | 14.1271 | 13.7737 | 13.7737 |
| 04/02/2018 | 13.8027 | 13.8892 | 13.6658 | 13.745 |
| 04/03/2018 | 13.7523 | 13.8243 | 13.4568 | 13.5793 |
| 04/04/2018 | 13.608 | 13.6586 | 13.154 | 13.1756 |
| 04/05/2018 | 13.1901 | 13.2767 | 12.9017 | 13.1323 |
| 04/08/2018 | 13.1756 | 13.5142 | 12.9235 | 12.9235 |
| 04/09/2018 | 13.0459 | 13.1323 | 11.9648 | 12.4187 |
| 04/10/2018 | 12.673 | 12.673 | 11.4114 | 11.9019 |
| 04/11/2018 | 12.4006 | 14.2777 | 12.4006 | 14.2777 |
| 04/12/2018 | 14.8775 | 15.75 | 13.7091 | 13.9037 |
| 04/15/2018 | 14.2543 | 14.2932 | 13.5611 | 13.5922 |
| 04/16/2018 | 13.6468 | 13.7793 | 12.7977 | 12.8754 |
| 04/17/2018 | 12.8912 | 13.3584 | 12.4629 | 13.1715 |
| 04/18/2018 | 13.2806 | 13.4364 | 12.9535 | 13.0081 |
| 04/19/2018 | 13.0782 | 13.5455 | 12.8444 | 13.0081 |
| 04/23/2018 | 13.0858 | 13.156 | 12.7589 | 12.7821 |
| 04/24/2018 | 12.8368 | 12.8523 | 12.346 | 12.3694 |
| 04/25/2018 | 12.5096 | 13.2262 | 12.1044 | 12.3226 |
| 04/26/2018 | 12.3694 | 12.7353 | 12.3382 | 12.486 |
| 04/29/2018 | 13.2417 | 13.6312 | 12.5018 | 12.8444 |
| 05/01/2018 | 12.8444 | 12.969 | 12.1201 | 12.8523 |
| 05/02/2018 | 12.9302 | 12.9302 | 12.3539 | 12.3849 |
| 05/03/2018 | 12.4629 | 12.4784 | 11.9953 | 12.1124 |
| 05/06/2018 | 12.1902 | 12.1902 | 11.715 | 11.7696 |
| 05/07/2018 | 11.785 | 11.8942 | 11.0607 | 11.1854 |
| 05/08/2018 | 10.9829 | 11.4501 | 10.3596 | 10.9829 |
| 05/09/2018 | 11.2088 | 11.2867 | 10.6869 | 11.0763 |
| 05/10/2018 | 11.0997 | 11.2944 | 10.9672 | 10.9751 |
| 05/13/2018 | 11.1776 | 11.2164 | 10.9672 | 11.1153 |
| 05/14/2018 | 11.0219 | 11.1153 | 10.6402 | 10.8348 |
| 05/15/2018 | 10.827 | 10.9829 | 10.609 | 10.8504 |
| 05/16/2018 | 10.9672 | 10.9672 | 10.7181 | 10.7881 |
| 05/17/2018 | 10.8114 | 11.0529 | 10.7725 | 10.9049 |
| 05/20/2018 | 10.8816 | 11.1854 | 10.7881 | 10.9595 |
| 05/21/2018 | 10.944 | 11.0219 | 10.8816 | 10.9751 |
| 05/22/2018 | 10.8816 | 11.014 | 10.7181 | 10.8583 |
| 05/23/2018 | 11.0296 | 11.0296 | 10.4453 | 10.4453 |
| 05/24/2018 | 10.4531 | 10.7959 | 10.4531 | 10.6946 |
| 05/27/2018 | 10.8348 | 11.0451 | 10.827 | 10.9517 |
| 05/28/2018 | 10.9751 | 11.0061 | 10.8114 | 10.9049 |
| 05/29/2018 | 10.9049 | 10.9829 | 10.6246 | 10.9127 |
| 05/30/2018 | 10.944 | 12.0344 | 10.827 | 11.1541 |
| 05/31/2018 | 11.162 | 11.2477 | 10.7181 | 10.8348 |
| 06/03/2018 | 10.8426 | 11.0375 | 10.8348 | 10.9049 |
| 06/04/2018 | 10.9672 | 10.9672 | 10.7647 | 10.7725 |
| 06/05/2018 | 10.7959 | 10.8816 | 10.5388 | 10.7568 |
| 06/06/2018 | 10.7881 | 10.9049 | 10.7181 | 10.8348 |
| 06/07/2018 | 10.8426 | 10.8426 | 10.6166 | 10.6246 |
| 06/10/2018 | 10.8426 | 10.8504 | 10.5154 | 10.6633 |
| 06/11/2018 | 10.6791 | 11.2164 | 10.6712 | 10.8193 |
| 06/12/2018 | 10.8114 | 10.8816 | 10.7336 | 10.7647 |
| 06/13/2018 | 10.7492 | 10.827 | 10.6402 | 10.8037 |
| 06/17/2018 | 10.827 | 11.0529 | 10.7725 | 11.0296 |
| 06/18/2018 | 11.0219 | 11.2164 | 10.9284 | 11.0061 |
| 06/19/2018 | 11.1153 | 11.1231 | 10.9517 | 10.9908 |
| 06/20/2018 | 10.9983 | 11.1387 | 10.9983 | 11.0451 |
| 06/21/2018 | 11.0451 | 11.863 | 11.014 | 11.1463 |
| 06/24/2018 | 11.5982 | 11.5982 | 10.9049 | 11.0219 |
| 06/25/2018 | 11.0997 | 11.2711 | 10.9908 | 11.1153 |
| 06/26/2018 | 11.1387 | 12.0501 | 11.1153 | 11.5904 |
| 06/27/2018 | 11.6527 | 11.9176 | 11.5203 | 11.8942 |
| 06/28/2018 | 11.9565 | 12.1902 | 11.9408 | 11.9486 |
| 07/01/2018 | 11.9408 | 12.346 | 11.785 | 12.2136 |
| 07/02/2018 | 12.2368 | 14.4335 | 12.198 | 13.9195 |
| 07/03/2018 | 13.8416 | 14.1765 | 13.2728 | 13.4131 |
| 07/04/2018 | 13.491 | 14.1376 | 13.491 | 13.7245 |
| 07/05/2018 | 13.8648 | 13.8648 | 12.6965 | 13.4754 |
| 07/08/2018 | 13.4988 | 13.7013 | 13.3976 | 13.4208 |
| 07/09/2018 | 13.2728 | 13.3976 | 12.9379 | 13.0236 |
| 07/10/2018 | 12.9302 | 13.0081 | 12.011 | 12.1124 |
| 07/11/2018 | 12.0733 | 12.3071 | 11.6059 | 12.1124 |
| 07/12/2018 | 12.159 | 13.0625 | 12.0966 | 12.486 |
| 07/15/2018 | 12.5796 | 12.8679 | 12.4317 | 12.4784 |
| 07/16/2018 | 12.4939 | 13.0625 | 12.4939 | 12.7977 |
| 07/17/2018 | 12.7977 | 13.0858 | 12.7432 | 12.9069 |
| 07/18/2018 | 12.969 | 13.7091 | 12.969 | 13.5532 |
| 07/19/2018 | 13.5611 | 13.7324 | 13.2806 | 13.3976 |
| 07/22/2018 | 13.4754 | 14.0596 | 13.4754 | 13.5532 |
| 07/23/2018 | 13.5844 | 13.6312 | 12.8523 | 12.9457 |
| 07/24/2018 | 12.969 | 13.3429 | 12.8523 | 13.1638 |
| 07/25/2018 | 13.2028 | 13.6156 | 12.969 | 13.0936 |
| 07/26/2018 | 13.1015 | 13.2417 | 13.0081 | 13.0625 |
| 07/29/2018 | 13.0625 | 13.1405 | 12.9069 | 13.0548 |
| 07/30/2018 | 13.0858 | 13.3508 | 13.0081 | 13.1327 |
| 07/31/2018 | 13.047 | 13.1638 | 12.9069 | 13.0081 |
| 08/01/2018 | 12.6575 | 12.6575 | 12.3539 | 12.3694 |
| 08/02/2018 | 12.4238 | 12.7744 | 12.3539 | 12.6498 |
| 08/05/2018 | 12.6186 | 12.8055 | 12.2292 | 12.3148 |
| 08/06/2018 | 12.6186 | 12.6965 | 12.0733 | 12.2836 |
| 08/07/2018 | 12.2368 | 12.5796 | 12.2214 | 12.2525 |
| 08/08/2018 | 12.2214 | 12.5096 | 11.9953 | 12.2604 |
| 08/09/2018 | 12.159 | 12.2292 | 10.8895 | 11.458 |
| 08/12/2018 | 10.944 | 11.4424 | 10.9127 | 11.201 |
| 08/13/2018 | 11.3335 | 12.0344 | 11.3335 | 11.8162 |
| 08/14/2018 | 11.9329 | 12.8523 | 11.8162 | 12.4083 |
| 08/15/2018 | 12.5018 | 13.0236 | 12.1124 | 12.1511 |
| 08/16/2018 | 12.159 | 12.4629 | 11.2944 | 11.4892 |
| 08/19/2018 | 11.3335 | 11.637 | 11.3335 | 11.4813 |
| 08/26/2018 | 11.5048 | 11.7696 | 11.5048 | 11.754 |
| 08/27/2018 | 11.754 | 12.0811 | 11.754 | 12.011 |
| 08/28/2018 | 11.9877 | 12.6186 | 11.8787 | 12.5407 |
| 08/30/2018 | 12.6031 | 13.2262 | 12.4238 | 13.0704 |
| 09/02/2018 | 13.1327 | 13.6235 | 13.1327 | 13.4831 |
| 09/03/2018 | 13.4831 | 13.491 | 13.0157 | 13.2417 |
| 09/04/2018 | 13.2417 | 13.3819 | 12.7432 | 12.9535 |
| 09/05/2018 | 12.9535 | 13.156 | 12.8679 | 12.8833 |
| 09/06/2018 | 12.8601 | 13.3741 | 12.8601 | 13.1015 |
| 09/09/2018 | 13.156 | 14.1765 | 13.1094 | 13.717 |
| 09/10/2018 | 13.787 | 13.9037 | 13.2728 | 13.4754 |
| 09/11/2018 | 13.4831 | 13.9973 | 13.3429 | 13.4131 |
| 09/12/2018 | 13.6235 | 13.6701 | 13.156 | 13.4364 |
| 09/13/2018 | 13.5142 | 14.2777 | 13.4988 | 14.0206 |
| 09/16/2018 | 14.1998 | 15.002 | 13.7948 | 13.8648 |
| 09/17/2018 | 14.005 | 14.1219 | 13.7091 | 13.7091 |
| 09/18/2018 | 13.7714 | 14.0596 | 13.7558 | 13.8884 |
| 09/19/2018 | 14.0518 | 14.2153 | 13.787 | 14.0985 |
| 09/20/2018 | 14.2153 | 14.2153 | 13.9427 | 14.0673 |
| 09/23/2018 | 14.0752 | 14.2777 | 13.9662 | 14.0596 |
| 09/24/2018 | 14.0596 | 14.2153 | 13.8884 | 13.8961 |
| 09/25/2018 | 13.9115 | 14.0518 | 13.6235 | 13.639 |
| 09/26/2018 | 13.6701 | 13.8025 | 13.5532 | 13.6312 |
| 09/27/2018 | 13.6312 | 13.787 | 13.5611 | 13.6622 |
| 09/30/2018 | 13.717 | 13.8259 | 13.6235 | 13.6935 |
| 10/01/2018 | 13.6935 | 13.7402 | 13.2574 | 13.4754 |
| 10/02/2018 | 13.2886 | 13.6156 | 13.2886 | 13.4053 |
| 10/03/2018 | 13.3352 | 13.5066 | 12.4784 | 12.8444 |
| 10/04/2018 | 13.0704 | 13.2105 | 12.6965 | 12.8368 |
| 10/07/2018 | 12.8368 | 13.047 | 12.7744 | 13.0002 |
| 10/08/2018 | 13.047 | 13.1715 | 12.9457 | 12.977 |
| 10/09/2018 | 12.9379 | 13.0314 | 12.4784 | 12.5641 |
| 10/10/2018 | 12.5641 | 12.6263 | 12.2525 | 12.5485 |
| 10/11/2018 | 12.5796 | 12.8679 | 12.3303 | 12.8212 |
| 10/14/2018 | 12.969 | 13.2262 | 12.8523 | 13.195 |
| 10/15/2018 | 13.195 | 13.3976 | 12.9614 | 13.2417 |
| 10/16/2018 | 13.1247 | 13.4208 | 13.1247 | 13.2806 |
| 10/17/2018 | 13.2806 | 13.717 | 13.2806 | 13.4208 |
| 10/18/2018 | 13.5532 | 13.787 | 13.4208 | 13.5689 |
| 10/21/2018 | 14.566 | 14.7995 | 14.1219 | 14.1998 |
| 10/22/2018 | 14.1141 | 15.9057 | 13.7402 | 15.0333 |
| 10/23/2018 | 15.1812 | 15.9524 | 15.15 | 15.5785 |
| 10/24/2018 | 15.7188 | 15.781 | 14.5892 | 14.5892 |
| 10/25/2018 | 14.6749 | 14.745 | 14.0284 | 14.3711 |
| 10/29/2018 | 14.4647 | 14.6283 | 14.2231 | 14.3167 |
| 10/30/2018 | 14.2387 | 14.2854 | 13.5844 | 13.5844 |
| 10/31/2018 | 13.6622 | 14.566 | 13.6078 | 14.1765 |
| 11/01/2018 | 14.231 | 14.4803 | 14.1064 | 14.2231 |
| 11/04/2018 | 14.1765 | 14.4101 | 14.0985 | 14.1219 |
| 11/05/2018 | 14.0985 | 14.2622 | 13.8648 | 13.8648 |
| 11/06/2018 | 13.8726 | 13.9273 | 13.7714 | 13.9037 |
| 11/07/2018 | 13.9895 | 13.9895 | 13.5455 | 13.6 |
| 11/08/2018 | 13.6 | 13.6 | 13.3117 | 13.4754 |
| 11/11/2018 | 13.4364 | 13.6312 | 13.2417 | 13.3819 |
| 11/12/2018 | 13.3584 | 13.6312 | 13.3117 | 13.4053 |
| 11/13/2018 | 13.4364 | 14.2075 | 13.4208 | 14.0206 |
| 11/14/2018 | 14.0985 | 14.1376 | 13.787 | 13.787 |
| 11/15/2018 | 13.8181 | 14.0206 | 13.6858 | 13.7245 |
| 11/18/2018 | 13.7245 | 14.005 | 13.6468 | 13.8181 |
| 11/19/2018 | 13.8181 | 13.8571 | 13.5066 | 13.5532 |
| 11/20/2018 | 13.5532 | 13.7793 | 13.53 | 13.5767 |
| 11/21/2018 | 13.6312 | 13.6468 | 13.4131 | 13.4443 |
| 11/22/2018 | 13.4443 | 13.5532 | 13.3976 | 13.4053 |
| 11/25/2018 | 13.491 | 13.5611 | 13.3741 | 13.4443 |
| 11/26/2018 | 13.4443 | 13.717 | 13.4443 | 13.5844 |
| 11/27/2018 | 13.6935 | 13.9427 | 13.5611 | 13.7714 |
| 11/28/2018 | 13.8961 | 14.0206 | 13.7482 | 13.8025 |
| 11/29/2018 | 13.8025 | 14.1765 | 13.7091 | 13.8025 |
| 12/02/2018 | 13.8259 | 14.0206 | 13.8259 | 13.8648 |
| 12/03/2018 | 13.8648 | 14.1608 | 13.8337 | 13.8961 |
| 12/04/2018 | 13.8961 | 14.3245 | 13.7636 | 14.1765 |
| 12/05/2018 | 14.1843 | 14.418 | 14.083 | 14.1765 |
| 12/06/2018 | 14.2231 | 14.5503 | 14.0752 | 14.1452 |
| 12/09/2018 | 14.1687 | 14.1687 | 13.7482 | 13.7793 |
| 12/10/2018 | 13.7558 | 13.9273 | 13.5142 | 13.5455 |
| 12/11/2018 | 13.5532 | 13.7013 | 13.1483 | 13.2028 |
| 12/12/2018 | 13.2574 | 13.3664 | 13.1327 | 13.1794 |
| 12/13/2018 | 13.156 | 13.2028 | 12.4629 | 12.8055 |
| 12/16/2018 | 12.8444 | 12.9379 | 12.8289 | 12.8523 |
| 12/17/2018 | 12.8132 | 13.0314 | 12.751 | 13.0314 |
| 12/18/2018 | 13.0548 | 13.2339 | 13.0548 | 13.195 |
| 12/19/2018 | 13.1794 | 13.195 | 13.0625 | 13.1638 |
| 12/20/2018 | 12.8992 | 13.2417 | 12.8992 | 13.2339 |
| 12/23/2018 | 13.2339 | 13.3664 | 13.195 | 13.265 |
| 12/24/2018 | 13.2262 | 13.2417 | 12.2682 | 13.1247 |
| 12/25/2018 | 13.1171 | 13.2417 | 13.0858 | 13.1247 |
| 12/26/2018 | 13.1638 | 13.3584 | 13.1638 | 13.3117 |
| 12/27/2018 | 13.3976 | 13.4676 | 13.2417 | 13.3897 |
| 12/30/2018 | 13.3897 | 13.5221 | 13.3352 | 13.4364 |