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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 16.1906
CLOSE 16.264
Low
LOW 12.5407
High
HIGH 50.1312
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 13.6156 | 13.6312 | 13.2886 | 13.452 |
| 01/02/2019 | 13.0936 | 13.3897 | 12.5407 | 12.6575 |
| 01/03/2019 | 12.7821 | 12.8368 | 12.5952 | 12.7589 |
| 01/06/2019 | 12.7589 | 12.8601 | 12.5407 | 12.7977 |
| 01/07/2019 | 12.7977 | 13.0548 | 12.751 | 13.0548 |
| 01/08/2019 | 13.047 | 13.1405 | 12.9614 | 13.0782 |
| 01/09/2019 | 13.1015 | 13.1483 | 13.0081 | 13.1405 |
| 01/10/2019 | 13.1483 | 13.2417 | 13.0625 | 13.156 |
| 01/13/2019 | 13.2262 | 13.2262 | 12.9302 | 13.047 |
| 01/14/2019 | 13.1638 | 13.4831 | 13.0858 | 13.4286 |
| 01/15/2019 | 13.4364 | 13.6468 | 13.3976 | 13.6235 |
| 01/16/2019 | 13.6235 | 13.6935 | 13.5142 | 13.6078 |
| 01/17/2019 | 13.6078 | 13.6622 | 13.5142 | 13.6312 |
| 01/20/2019 | 13.639 | 13.717 | 13.491 | 13.5066 |
| 01/21/2019 | 13.5066 | 14.0129 | 13.491 | 13.8181 |
| 01/22/2019 | 13.8259 | 13.9349 | 13.717 | 13.7482 |
| 01/23/2019 | 13.7558 | 14.1141 | 13.7482 | 14.1141 |
| 01/24/2019 | 14.1376 | 14.1376 | 13.6468 | 13.9583 |
| 01/27/2019 | 13.9583 | 14.0441 | 13.787 | 13.8492 |
| 01/28/2019 | 13.8492 | 14.0206 | 13.7714 | 13.9427 |
| 01/29/2019 | 14.0206 | 14.0596 | 13.8884 | 13.9739 |
| 01/30/2019 | 14.0129 | 14.3322 | 13.9115 | 13.9895 |
| 01/31/2019 | 14.083 | 14.3245 | 13.9895 | 14.3245 |
| 02/03/2019 | 14.3711 | 14.566 | 14.2932 | 14.4725 |
| 02/04/2019 | 14.4725 | 14.5347 | 14.2543 | 14.5035 |
| 02/05/2019 | 14.5035 | 14.6983 | 14.3632 | 14.5503 |
| 02/06/2019 | 14.566 | 14.6905 | 14.4335 | 14.566 |
| 02/07/2019 | 14.5503 | 14.6905 | 14.527 | 14.5425 |
| 02/10/2019 | 14.6749 | 14.6749 | 14.4412 | 14.5503 |
| 02/11/2019 | 14.4101 | 15.5785 | 13.6701 | 13.8103 |
| 02/12/2019 | 13.8884 | 14.0206 | 13.5611 | 13.6235 |
| 02/13/2019 | 13.6078 | 13.6078 | 13.2028 | 13.2963 |
| 02/14/2019 | 13.3819 | 13.3897 | 13.1715 | 13.1715 |
| 02/17/2019 | 13.195 | 13.491 | 13.1715 | 13.3664 |
| 02/18/2019 | 13.4286 | 13.452 | 13.2496 | 13.3197 |
| 02/19/2019 | 13.3197 | 13.4754 | 13.2339 | 13.2728 |
| 02/20/2019 | 13.2806 | 13.3197 | 13.2417 | 13.2886 |
| 02/21/2019 | 13.3197 | 13.4443 | 13.2728 | 13.4364 |
| 02/24/2019 | 13.4364 | 14.005 | 13.4364 | 13.8259 |
| 02/25/2019 | 13.8961 | 13.8961 | 13.2417 | 13.4053 |
| 02/26/2019 | 13.6935 | 13.8259 | 13.5611 | 13.5922 |
| 02/27/2019 | 13.5922 | 13.6701 | 13.4754 | 13.5922 |
| 02/28/2019 | 13.5922 | 13.5922 | 13.3352 | 13.5142 |
| 03/03/2019 | 13.5066 | 13.787 | 13.4831 | 13.7091 |
| 03/04/2019 | 13.7402 | 13.8648 | 13.6078 | 13.6312 |
| 03/05/2019 | 13.6468 | 14.1141 | 13.6468 | 13.9427 |
| 03/06/2019 | 14.4412 | 15.0333 | 14.1765 | 14.2231 |
| 03/07/2019 | 14.2543 | 14.3009 | 13.787 | 13.8804 |
| 03/10/2019 | 13.8648 | 14.0908 | 13.6312 | 13.787 |
| 03/11/2019 | 13.9427 | 13.9427 | 13.6078 | 13.7245 |
| 03/12/2019 | 13.7245 | 13.9427 | 13.3976 | 13.4364 |
| 03/13/2019 | 13.4754 | 13.6078 | 13.4286 | 13.4754 |
| 03/14/2019 | 13.491 | 13.9662 | 13.491 | 13.7324 |
| 03/17/2019 | 13.8181 | 14.3789 | 13.6701 | 14.1064 |
| 03/18/2019 | 14.1843 | 14.1843 | 13.9195 | 13.9427 |
| 03/19/2019 | 13.9505 | 13.9739 | 13.7558 | 13.7558 |
| 03/20/2019 | 13.787 | 14.005 | 13.7636 | 13.9037 |
| 03/21/2019 | 14.1765 | 16.0303 | 14.1765 | 14.636 |
| 03/24/2019 | 14.823 | 15.0956 | 14.1608 | 14.2543 |
| 03/25/2019 | 14.3322 | 14.5582 | 13.8259 | 13.9037 |
| 03/26/2019 | 13.9427 | 14.0129 | 13.2417 | 13.3897 |
| 03/27/2019 | 13.4676 | 13.8571 | 13.2183 | 13.6858 |
| 03/28/2019 | 13.6858 | 14.0985 | 13.3584 | 13.8804 |
| 03/31/2019 | 14.458 | 14.458 | 13.8199 | 13.8985 |
| 04/01/2019 | 13.8899 | 14.1171 | 13.8374 | 13.8812 |
| 04/02/2019 | 13.8812 | 14.1259 | 13.8549 | 13.9859 |
| 04/03/2019 | 14.021 | 14.0734 | 13.8985 | 13.9772 |
| 04/04/2019 | 13.9772 | 14.0035 | 13.8111 | 13.8549 |
| 04/07/2019 | 13.8812 | 13.8899 | 13.4965 | 13.5315 |
| 04/08/2019 | 13.6188 | 13.8287 | 13.5138 | 13.715 |
| 04/09/2019 | 13.715 | 13.7238 | 13.4703 | 13.5227 |
| 04/10/2019 | 13.549 | 13.5839 | 13.3479 | 13.3829 |
| 04/11/2019 | 13.3829 | 13.4616 | 13.1119 | 13.2343 |
| 04/14/2019 | 13.2604 | 13.2779 | 13.0506 | 13.1031 |
| 04/15/2019 | 13.1293 | 13.2693 | 13.042 | 13.1381 |
| 04/16/2019 | 13.1557 | 13.5315 | 13.1207 | 13.3042 |
| 04/17/2019 | 13.3042 | 13.4703 | 13.2604 | 13.3217 |
| 04/18/2019 | 13.3741 | 13.9422 | 13.1207 | 13.5664 |
| 04/21/2019 | 13.5664 | 13.5839 | 13.2693 | 13.3653 |
| 04/23/2019 | 13.3653 | 13.5751 | 13.3042 | 13.4791 |
| 04/24/2019 | 13.4791 | 13.6801 | 13.3305 | 13.4616 |
| 04/25/2019 | 13.549 | 14.3006 | 13.3305 | 13.7937 |
| 04/28/2019 | 13.7238 | 14.1608 | 13.6012 | 13.8636 |
| 04/29/2019 | 13.8985 | 14.2659 | 13.8549 | 14.056 |
| 05/01/2019 | 14.1259 | 14.2221 | 13.6713 | 13.9686 |
| 05/02/2019 | 14.0647 | 14.1171 | 13.8111 | 13.9686 |
| 05/05/2019 | 13.8549 | 13.8985 | 13.5138 | 13.7761 |
| 05/06/2019 | 13.6539 | 13.6976 | 13.4441 | 13.6276 |
| 05/07/2019 | 13.6012 | 13.6713 | 13.3653 | 13.4703 |
| 05/08/2019 | 13.549 | 13.5926 | 13.0332 | 13.173 |
| 05/09/2019 | 13.2431 | 13.4791 | 12.9808 | 13.2081 |
| 05/12/2019 | 13.2081 | 13.2867 | 12.6748 | 13.042 |
| 05/13/2019 | 13.0682 | 13.8111 | 12.9895 | 13.6363 |
| 05/14/2019 | 13.6188 | 13.8111 | 13.2867 | 13.4179 |
| 05/15/2019 | 13.3741 | 13.5839 | 13.3217 | 13.3741 |
| 05/16/2019 | 13.3568 | 13.549 | 13.2343 | 13.2693 |
| 05/19/2019 | 13.2955 | 13.3653 | 13.2518 | 13.2779 |
| 05/20/2019 | 13.3305 | 13.3829 | 13.1031 | 13.2867 |
| 05/21/2019 | 13.2867 | 13.3479 | 12.937 | 13.1119 |
| 05/22/2019 | 13.0332 | 13.2431 | 13.0332 | 13.1207 |
| 05/23/2019 | 13.1557 | 13.4616 | 13.1031 | 13.1644 |
| 05/26/2019 | 13.1557 | 13.2693 | 13.0944 | 13.1293 |
| 05/27/2019 | 13.1993 | 13.4179 | 13.1469 | 13.2518 |
| 05/28/2019 | 13.3305 | 13.9422 | 13.2081 | 13.2081 |
| 05/29/2019 | 13.3916 | 13.4091 | 13.2955 | 13.4091 |
| 05/30/2019 | 13.4091 | 13.5751 | 13.3305 | 13.4616 |
| 06/02/2019 | 13.4528 | 13.5926 | 13.4353 | 13.5227 |
| 06/06/2019 | 13.549 | 13.6887 | 13.4965 | 13.6012 |
| 06/09/2019 | 13.6012 | 13.6976 | 13.5138 | 13.6101 |
| 06/10/2019 | 13.6801 | 13.6801 | 13.2867 | 13.3392 |
| 06/11/2019 | 13.3741 | 13.5402 | 13.1993 | 13.2955 |
| 06/12/2019 | 13.2955 | 13.3916 | 13.1993 | 13.2081 |
| 06/13/2019 | 13.3305 | 13.3479 | 13.1557 | 13.2167 |
| 06/16/2019 | 13.2167 | 13.3653 | 13.1993 | 13.3042 |
| 06/17/2019 | 13.313 | 13.5575 | 13.2343 | 13.4265 |
| 06/18/2019 | 13.4265 | 13.5138 | 13.3042 | 13.3392 |
| 06/19/2019 | 13.4179 | 13.549 | 13.3042 | 13.3392 |
| 06/20/2019 | 13.3479 | 13.3741 | 13.2081 | 13.3217 |
| 06/23/2019 | 13.3741 | 13.6801 | 13.3653 | 13.6101 |
| 06/24/2019 | 13.6101 | 13.7063 | 13.4179 | 13.4965 |
| 06/25/2019 | 13.5664 | 13.5751 | 13.3829 | 13.4003 |
| 06/26/2019 | 13.4791 | 13.5053 | 13.3479 | 13.3653 |
| 06/27/2019 | 13.3916 | 13.6539 | 13.3741 | 13.4878 |
| 06/30/2019 | 13.549 | 13.7761 | 13.549 | 13.645 |
| 07/01/2019 | 13.6887 | 13.9859 | 13.5839 | 13.8374 |
| 07/02/2019 | 13.8374 | 14.4492 | 13.6801 | 14.1259 |
| 07/03/2019 | 14.2046 | 14.3356 | 13.7587 | 13.9948 |
| 07/04/2019 | 14.0297 | 14.1171 | 13.8549 | 13.8549 |
| 07/07/2019 | 13.7063 | 14.1259 | 13.6188 | 13.8636 |
| 07/08/2019 | 13.8985 | 14.2659 | 13.5138 | 13.549 |
| 07/09/2019 | 13.7587 | 13.8111 | 13.4179 | 13.5138 |
| 07/10/2019 | 13.5315 | 13.7063 | 13.4616 | 13.4791 |
| 07/11/2019 | 13.4791 | 13.5839 | 13.1993 | 13.2343 |
| 07/15/2019 | 13.2431 | 13.4265 | 13.2431 | 13.2431 |
| 07/16/2019 | 13.2693 | 13.4616 | 13.2693 | 13.4441 |
| 07/17/2019 | 13.4616 | 14.4231 | 13.4179 | 13.8462 |
| 07/18/2019 | 13.8985 | 13.9686 | 13.6363 | 13.6539 |
| 07/21/2019 | 13.6887 | 13.8111 | 13.6625 | 13.6713 |
| 07/22/2019 | 13.6801 | 13.8636 | 13.6012 | 13.715 |
| 07/23/2019 | 13.715 | 13.7849 | 13.6012 | 13.6625 |
| 07/24/2019 | 13.6976 | 13.8985 | 13.549 | 13.6887 |
| 07/25/2019 | 13.7238 | 13.8024 | 13.6363 | 13.7674 |
| 07/28/2019 | 13.8199 | 13.9422 | 13.7238 | 13.8287 |
| 07/29/2019 | 13.8462 | 13.9422 | 13.7238 | 13.7761 |
| 07/30/2019 | 13.8111 | 13.8287 | 13.6887 | 13.7325 |
| 07/31/2019 | 13.6363 | 13.7325 | 13.6101 | 13.6801 |
| 08/01/2019 | 13.6363 | 14.2221 | 13.6363 | 13.8287 |
| 08/04/2019 | 13.9597 | 14.4142 | 13.9597 | 14.1696 |
| 08/05/2019 | 14.1696 | 14.3267 | 13.9249 | 14.1084 |
| 08/06/2019 | 14.1958 | 14.2308 | 13.8111 | 13.9686 |
| 08/07/2019 | 14.021 | 14.7727 | 13.9948 | 14.528 |
| 08/08/2019 | 14.5104 | 14.5104 | 13.9859 | 14.091 |
| 08/14/2019 | 14.1784 | 14.3443 | 13.9686 | 14.2221 |
| 08/15/2019 | 14.2483 | 14.8165 | 14.2483 | 14.4318 |
| 08/18/2019 | 14.5542 | 14.764 | 14.3794 | 14.5104 |
| 08/19/2019 | 14.5104 | 14.6941 | 14.4406 | 14.5104 |
| 08/20/2019 | 14.5629 | 14.5891 | 14.4056 | 14.4492 |
| 08/21/2019 | 14.4492 | 14.4492 | 13.9772 | 14.1434 |
| 08/22/2019 | 14.1434 | 14.1871 | 14.0734 | 14.1259 |
| 08/25/2019 | 14.0297 | 14.1084 | 13.9335 | 14.0122 |
| 08/26/2019 | 14.0122 | 14.0472 | 13.9422 | 13.9859 |
| 08/27/2019 | 14.0035 | 14.0297 | 13.8549 | 13.8812 |
| 08/28/2019 | 13.9161 | 14.1434 | 13.9161 | 14.056 |
| 09/01/2019 | 14.1434 | 14.3532 | 14.1434 | 14.2921 |
| 09/02/2019 | 14.3006 | 14.4231 | 14.3006 | 14.3356 |
| 09/03/2019 | 14.4056 | 14.5454 | 14.3356 | 14.4142 |
| 09/04/2019 | 14.4318 | 14.7378 | 14.4056 | 14.6067 |
| 09/05/2019 | 14.6329 | 15.2185 | 14.5891 | 14.9563 |
| 09/08/2019 | 15.0351 | 15.5069 | 15.0351 | 15.2097 |
| 09/09/2019 | 15.2273 | 15.2971 | 14.9125 | 15.0612 |
| 09/10/2019 | 15.1224 | 15.4369 | 15.0176 | 15.2097 |
| 09/11/2019 | 15.2534 | 15.5944 | 15.1661 | 15.4807 |
| 09/12/2019 | 15.5594 | 16.3374 | 15.5069 | 15.7692 |
| 09/15/2019 | 15.7606 | 16.0839 | 15.6906 | 15.8043 |
| 09/16/2019 | 15.8654 | 15.9703 | 15.3671 | 15.577 |
| 09/17/2019 | 15.6468 | 15.6818 | 15.4282 | 15.5069 |
| 09/18/2019 | 15.6468 | 16.0839 | 15.5682 | 15.6032 |
| 09/19/2019 | 15.6643 | 15.9964 | 15.6643 | 15.7692 |
| 09/22/2019 | 15.8305 | 15.944 | 15.4282 | 15.4282 |
| 09/23/2019 | 15.5506 | 15.708 | 15.4719 | 15.5506 |
| 09/24/2019 | 15.5594 | 15.6205 | 15.3409 | 15.4719 |
| 09/25/2019 | 15.4719 | 15.6468 | 15.3933 | 15.5333 |
| 09/26/2019 | 15.6032 | 15.8654 | 15.5244 | 15.7342 |
| 09/29/2019 | 15.8566 | 16.1713 | 15.7868 | 16.0402 |
| 09/30/2019 | 16.0751 | 17.3951 | 16.0751 | 16.7307 |
| 10/01/2019 | 16.8181 | 17.2202 | 16.6084 | 16.9405 |
| 10/02/2019 | 16.8532 | 17.4651 | 16.7831 | 16.9229 |
| 10/03/2019 | 17.1853 | 18.3217 | 16.993 | 18.007 |
| 10/06/2019 | 17.9195 | 18.7763 | 17.4651 | 18.007 |
| 10/07/2019 | 17.6573 | 17.7972 | 16.9755 | 17.3951 |
| 10/08/2019 | 17.4825 | 18.1819 | 17.4825 | 17.5525 |
| 10/09/2019 | 17.3076 | 17.7272 | 16.6084 | 17.3076 |
| 10/10/2019 | 17.4737 | 17.6048 | 17.3514 | 17.4825 |
| 10/13/2019 | 17.3601 | 17.3601 | 16.5035 | 16.6259 |
| 10/14/2019 | 16.6608 | 17.0717 | 16.6608 | 16.8532 |
| 10/15/2019 | 16.7831 | 18.409 | 16.6084 | 17.8146 |
| 10/16/2019 | 17.8146 | 18.2518 | 17.3601 | 17.535 |
| 10/17/2019 | 18.2518 | 18.5314 | 17.8497 | 18.1294 |
| 10/20/2019 | 18.1294 | 18.2518 | 17.4825 | 17.8146 |
| 10/21/2019 | 17.9895 | 19.3182 | 17.9371 | 18.9161 |
| 10/22/2019 | 18.986 | 19.8427 | 18.986 | 19.3881 |
| 10/23/2019 | 19.3881 | 19.7903 | 18.9511 | 19.0559 |
| 10/24/2019 | 19.0559 | 19.3182 | 18.3567 | 19.0909 |
| 10/27/2019 | 18.7763 | 18.7936 | 17.9195 | 17.9371 |
| 10/29/2019 | 17.9371 | 17.9371 | 17.1765 | 17.2028 |
| 10/30/2019 | 17.2465 | 18.007 | 17.2115 | 17.4825 |
| 10/31/2019 | 17.4825 | 17.6573 | 17.0717 | 17.2202 |
| 11/03/2019 | 17.2378 | 17.4825 | 17.229 | 17.4389 |
| 11/04/2019 | 17.4737 | 18.2169 | 17.4737 | 18.0769 |
| 11/05/2019 | 17.9895 | 19.4755 | 17.9895 | 19.1434 |
| 11/06/2019 | 19.2132 | 19.6154 | 18.881 | 19.4056 |
| 11/07/2019 | 19.423 | 19.6678 | 18.3567 | 18.6188 |
| 11/10/2019 | 18.4963 | 19.2307 | 18.3742 | 18.6188 |
| 11/11/2019 | 18.7063 | 18.9685 | 18.514 | 18.9336 |
| 11/12/2019 | 19.021 | 19.021 | 18.6888 | 18.7763 |
| 11/13/2019 | 18.7412 | 18.7763 | 18.5314 | 18.5664 |
| 11/14/2019 | 18.5664 | 19.1084 | 18.5314 | 18.9685 |
| 11/17/2019 | 19.1434 | 19.3356 | 18.8112 | 19.0384 |
| 11/18/2019 | 19.0384 | 19.2483 | 18.9336 | 19.1434 |
| 11/19/2019 | 19.2307 | 19.3881 | 18.881 | 18.9685 |
| 11/20/2019 | 19.0035 | 19.2307 | 18.6888 | 18.9511 |
| 11/21/2019 | 19.0559 | 19.5803 | 18.9511 | 19.493 |
| 11/24/2019 | 19.6678 | 20.874 | 19.6678 | 20.4545 |
| 11/25/2019 | 20.5419 | 20.6993 | 20.1047 | 20.1572 |
| 11/26/2019 | 20.1047 | 20.4021 | 19.9475 | 20.0524 |
| 11/27/2019 | 20.3146 | 20.6643 | 20.0699 | 20.2447 |
| 11/28/2019 | 20.2622 | 20.7867 | 20.2622 | 20.5069 |
| 12/01/2019 | 20.5419 | 21.2936 | 20.5419 | 21.1888 |
| 12/02/2019 | 21.2412 | 21.5908 | 21.0839 | 21.2936 |
| 12/03/2019 | 21.3462 | 24.3881 | 21.3112 | 23.1818 |
| 12/04/2019 | 23.339 | 25.8041 | 23.2517 | 25.8041 |
| 12/05/2019 | 26.1364 | 30.5769 | 26.1364 | 28.8286 |
| 12/08/2019 | 28.5839 | 28.5839 | 26.2238 | 26.2761 |
| 12/09/2019 | 26.5384 | 28.6714 | 25.3496 | 27.0104 |
| 12/10/2019 | 26.9929 | 28.1467 | 26.3636 | 27.3427 |
| 12/11/2019 | 27.4475 | 28.0945 | 27.0104 | 27.7098 |
| 12/12/2019 | 27.7972 | 29.6504 | 27.395 | 28.1992 |
| 12/15/2019 | 28.1992 | 28.7238 | 27.762 | 28.1295 |
| 12/16/2019 | 28.2341 | 30.4545 | 28.1992 | 30.0698 |
| 12/17/2019 | 30.6992 | 34.3006 | 30.5943 | 32.5349 |
| 12/18/2019 | 31.9055 | 33.3567 | 31.3287 | 32.6049 |
| 12/19/2019 | 32.6223 | 34.0909 | 31.9405 | 34.0909 |
| 12/22/2019 | 35.8391 | 40.909 | 35.1398 | 40.909 |
| 12/23/2019 | 41.9231 | 44.3181 | 38.3566 | 41.1188 |
| 12/24/2019 | 41.2238 | 41.4334 | 40.0001 | 41.346 |
| 12/25/2019 | 41.3637 | 48.8198 | 40.7867 | 46.8531 |
| 12/26/2019 | 48.1643 | 50.1312 | 39.0559 | 39.7901 |
| 12/29/2019 | 39.3356 | 42.7972 | 34.563 | 42.6573 |
| 12/30/2019 | 41.7307 | 44.5803 | 39.3356 | 43.6014 |