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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 70.858
CLOSE 70.7649
Low
LOW 29.2832
High
HIGH 141.0336
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 42.7272 | 42.8322 | 40.9791 | 41.3811 |
| 01/02/2020 | 41.0838 | 41.9581 | 37.5699 | 40.6992 |
| 01/05/2020 | 39.3356 | 39.6852 | 37.7622 | 38.6538 |
| 01/06/2020 | 38.9859 | 40.6468 | 38.9859 | 40.2273 |
| 01/07/2020 | 36.7307 | 44.0558 | 36.7307 | 42.8322 |
| 01/08/2020 | 44.9737 | 48.9072 | 44.2306 | 48.7323 |
| 01/09/2020 | 50.2623 | 55.1574 | 50.2623 | 54.1958 |
| 01/12/2020 | 53.3218 | 55.07 | 48.0769 | 52.4912 |
| 01/13/2020 | 53.3218 | 55.07 | 49.5629 | 52.4475 |
| 01/14/2020 | 52.7098 | 52.8845 | 50.7867 | 50.9615 |
| 01/15/2020 | 51.049 | 53.3218 | 48.3829 | 50.4806 |
| 01/16/2020 | 50.5244 | 51.049 | 48.9947 | 49.8251 |
| 01/19/2020 | 50.3496 | 50.6993 | 49.082 | 49.3444 |
| 01/20/2020 | 49.3882 | 53.3218 | 47.9019 | 49.6503 |
| 01/21/2020 | 50.6555 | 52.8408 | 50.5244 | 51.5296 |
| 01/22/2020 | 51.7483 | 52.535 | 50.7867 | 50.7867 |
| 01/23/2020 | 51.5734 | 51.8794 | 50.3058 | 51.3111 |
| 01/26/2020 | 50.7867 | 53.715 | 50.2186 | 52.4475 |
| 01/27/2020 | 54.1958 | 54.8951 | 52.0105 | 52.6661 |
| 01/28/2020 | 52.8845 | 53.3218 | 51.049 | 51.8358 |
| 01/29/2020 | 51.5734 | 51.5734 | 48.951 | 49.8251 |
| 01/30/2020 | 50.4369 | 51.5734 | 49.8251 | 50.6993 |
| 02/02/2020 | 51.049 | 51.1363 | 50.0875 | 50.4369 |
| 02/03/2020 | 51.1363 | 51.3111 | 50.175 | 50.6118 |
| 02/04/2020 | 50.4806 | 50.6993 | 49.4755 | 49.8251 |
| 02/05/2020 | 50.4369 | 51.049 | 49.8251 | 49.8251 |
| 02/06/2020 | 49.8251 | 50.1312 | 48.2518 | 48.514 |
| 02/09/2020 | 48.4703 | 49.9126 | 45.4544 | 46.5908 |
| 02/10/2020 | 47.2026 | 47.8583 | 45.9353 | 47.4649 |
| 02/11/2020 | 47.771 | 48.514 | 46.7657 | 46.9406 |
| 02/12/2020 | 47.159 | 47.6836 | 46.3723 | 46.416 |
| 02/13/2020 | 46.5472 | 47.5087 | 46.1975 | 46.5908 |
| 02/16/2020 | 48.0769 | 48.0769 | 46.1975 | 46.3285 |
| 02/17/2020 | 46.3285 | 46.3285 | 41.9581 | 44.3619 |
| 02/18/2020 | 44.3619 | 45.4544 | 42.6399 | 42.7447 |
| 02/19/2020 | 40.9965 | 42.5524 | 36.9755 | 39.0559 |
| 02/20/2020 | 38.4615 | 45.4107 | 37.0805 | 42.6573 |
| 02/23/2020 | 42.6049 | 42.8847 | 40.1573 | 41.7831 |
| 02/24/2020 | 42.8322 | 43.0419 | 40.8216 | 41.2238 |
| 02/25/2020 | 41.1188 | 41.5209 | 37.1853 | 40.3146 |
| 02/26/2020 | 40.4371 | 47.8146 | 40.4371 | 41.9581 |
| 02/27/2020 | 34.9649 | 41.6083 | 33.9161 | 38.2866 |
| 03/01/2020 | 39.4406 | 41.9581 | 38.8985 | 39.3356 |
| 03/02/2020 | 39.7377 | 41.2762 | 39.6503 | 40.9965 |
| 03/03/2020 | 41.0314 | 41.9581 | 39.7028 | 39.7377 |
| 03/04/2020 | 40.3846 | 41.0838 | 39.5105 | 40.3321 |
| 03/05/2020 | 39.4406 | 43.3566 | 38.0243 | 38.9859 |
| 03/08/2020 | 38.0243 | 40.6293 | 36.2761 | 36.8182 |
| 03/09/2020 | 37.9896 | 39.1083 | 35.2273 | 35.6642 |
| 03/10/2020 | 34.9649 | 37.2028 | 34.4929 | 36.416 |
| 03/11/2020 | 36.3462 | 36.3462 | 30.4545 | 30.8566 |
| 03/12/2020 | 31.4684 | 33.9334 | 30.1573 | 33.6538 |
| 03/15/2020 | 33.444 | 33.444 | 30.3146 | 31.4511 |
| 03/16/2020 | 30.7691 | 32.7797 | 29.2832 | 32.3426 |
| 03/17/2020 | 31.7307 | 33.6189 | 30.5943 | 32.36 |
| 03/18/2020 | 31.5558 | 33.4615 | 30.8916 | 32.7973 |
| 03/19/2020 | 33.6538 | 34.353 | 32.5699 | 32.9721 |
| 03/22/2020 | 32.6049 | 34.2483 | 31.4684 | 34.2483 |
| 03/23/2020 | 34.9649 | 37.5873 | 34.9649 | 37.5873 |
| 03/24/2020 | 39.3007 | 40.1223 | 37.4125 | 39.5804 |
| 03/25/2020 | 41.1317 | 41.1317 | 39.1248 | 40.1558 |
| 03/26/2020 | 40.1006 | 40.6898 | 36.5288 | 36.5472 |
| 03/29/2020 | 36.8233 | 36.8233 | 34.9453 | 35.4978 |
| 03/30/2020 | 35.5529 | 36.9154 | 35.5346 | 36.9154 |
| 03/31/2020 | 35.9029 | 36.6761 | 35.5529 | 36.179 |
| 04/01/2020 | 36.1421 | 37.2101 | 35.7186 | 36.7314 |
| 04/02/2020 | 36.8233 | 38.2043 | 36.7865 | 37.5414 |
| 04/05/2020 | 37.9833 | 38.7013 | 37.5414 | 38.2963 |
| 04/06/2020 | 38.6645 | 40.874 | 38.5173 | 38.8854 |
| 04/07/2020 | 38.8854 | 41.2239 | 38.3884 | 39.1986 |
| 04/08/2020 | 39.4378 | 42.1628 | 39.4378 | 41.6105 |
| 04/09/2020 | 41.9602 | 42.8072 | 40.7267 | 41.4078 |
| 04/12/2020 | 40.5057 | 40.8004 | 39.7693 | 40.5425 |
| 04/13/2020 | 40.5425 | 41.1502 | 40.1743 | 40.4505 |
| 04/14/2020 | 40.4505 | 40.4505 | 38.2227 | 39.1248 |
| 04/15/2020 | 39.2169 | 39.8613 | 38.1121 | 38.7381 |
| 04/16/2020 | 39.401 | 40.4873 | 39.3642 | 39.8797 |
| 04/19/2020 | 39.8982 | 41.4263 | 39.8982 | 40.8925 |
| 04/20/2020 | 40.5057 | 40.966 | 39.6956 | 40.561 |
| 04/21/2020 | 40.6531 | 41.5552 | 40.3217 | 40.5425 |
| 04/23/2020 | 40.6346 | 43.7277 | 40.5425 | 42.8993 |
| 04/26/2020 | 44.6483 | 46.4895 | 44.1881 | 46.1673 |
| 04/27/2020 | 46.2135 | 48.791 | 45.1086 | 47.8243 |
| 04/28/2020 | 48.5149 | 48.6069 | 47.3181 | 47.5022 |
| 04/29/2020 | 47.6863 | 48.3307 | 45.1086 | 45.974 |
| 05/03/2020 | 45.1086 | 46.9497 | 43.6909 | 46.1673 |
| 05/04/2020 | 46.5816 | 47.1339 | 44.6852 | 46.9038 |
| 05/05/2020 | 46.9497 | 46.9497 | 44.9613 | 45.7531 |
| 05/06/2020 | 45.7531 | 46.7657 | 44.6483 | 46.3973 |
| 05/07/2020 | 46.5816 | 47.3642 | 45.5138 | 46.1213 |
| 05/10/2020 | 46.7657 | 47.4102 | 46.0108 | 46.9958 |
| 05/11/2020 | 47.1339 | 50.6323 | 46.9958 | 50.6323 |
| 05/12/2020 | 50.6323 | 52.9796 | 49.7576 | 51.0004 |
| 05/13/2020 | 50.6323 | 51.829 | 48.791 | 50.356 |
| 05/14/2020 | 50.4941 | 50.8622 | 48.0084 | 48.9292 |
| 05/17/2020 | 50.0338 | 50.1719 | 48.6069 | 49.4353 |
| 05/19/2020 | 49.7115 | 49.7576 | 48.6069 | 48.6989 |
| 05/20/2020 | 48.791 | 49.0672 | 48.0545 | 48.5149 |
| 05/21/2020 | 48.5609 | 49.7115 | 48.0084 | 48.6989 |
| 05/26/2020 | 49.1593 | 49.2512 | 46.7657 | 47.9625 |
| 05/27/2020 | 48.2385 | 48.4227 | 46.9497 | 46.9958 |
| 05/28/2020 | 47.3642 | 48.6989 | 46.7657 | 47.7324 |
| 05/31/2020 | 47.9625 | 48.1465 | 46.8578 | 47.1339 |
| 06/01/2020 | 47.088 | 48.3307 | 47.088 | 47.18 |
| 06/02/2020 | 47.2261 | 47.7783 | 46.7196 | 46.7196 |
| 06/03/2020 | 46.9038 | 47.088 | 44.5931 | 45.2007 |
| 06/04/2020 | 45.2007 | 47.8704 | 45.2007 | 46.0108 |
| 06/07/2020 | 46.4895 | 47.4561 | 45.8635 | 46.1673 |
| 06/08/2020 | 46.7657 | 46.7657 | 45.1086 | 45.2743 |
| 06/09/2020 | 45.3848 | 45.9188 | 45.3848 | 45.5138 |
| 06/10/2020 | 45.4769 | 47.8243 | 45.3666 | 46.0293 |
| 06/11/2020 | 46.1213 | 46.3054 | 45.2007 | 45.6427 |
| 06/14/2020 | 45.5138 | 46.4895 | 45.2928 | 45.6611 |
| 06/15/2020 | 46.1673 | 47.18 | 45.4216 | 46.6736 |
| 06/16/2020 | 47.18 | 47.4102 | 46.2135 | 46.6276 |
| 06/17/2020 | 46.7196 | 49.7115 | 46.7196 | 47.8704 |
| 06/18/2020 | 48.0545 | 48.7449 | 46.4434 | 46.4895 |
| 06/21/2020 | 46.6736 | 47.18 | 46.3054 | 46.6276 |
| 06/22/2020 | 46.6736 | 46.9958 | 46.4895 | 46.6276 |
| 06/23/2020 | 46.6276 | 50.3099 | 46.4434 | 48.791 |
| 06/24/2020 | 48.8831 | 49.0212 | 46.9497 | 47.18 |
| 06/25/2020 | 47.18 | 48.1004 | 47.0418 | 47.088 |
| 06/28/2020 | 47.088 | 47.5482 | 46.4434 | 46.6736 |
| 06/29/2020 | 46.7657 | 47.3642 | 46.7196 | 46.9038 |
| 06/30/2020 | 46.8117 | 47.18 | 46.3514 | 46.6276 |
| 07/01/2020 | 46.9497 | 48.1004 | 46.6736 | 48.1004 |
| 07/02/2020 | 48.1465 | 49.1132 | 47.5942 | 47.8704 |
| 07/05/2020 | 48.1004 | 49.7115 | 48.1004 | 49.0672 |
| 07/06/2020 | 49.2512 | 49.4815 | 46.9958 | 47.7783 |
| 07/07/2020 | 47.0418 | 48.2385 | 46.9958 | 47.088 |
| 07/08/2020 | 47.2261 | 51.7369 | 46.6736 | 49.2053 |
| 07/09/2020 | 48.0545 | 51.0464 | 46.3973 | 49.6195 |
| 07/12/2020 | 51.0925 | 52.2431 | 49.7115 | 50.6782 |
| 07/13/2020 | 50.6782 | 55.7415 | 50.6782 | 55.7415 |
| 07/15/2020 | 58.9174 | 61.3109 | 56.1557 | 61.3109 |
| 07/16/2020 | 65.8218 | 67.4328 | 64.5329 | 67.4328 |
| 07/19/2020 | 71.4374 | 74.1532 | 69.9643 | 74.1532 |
| 07/20/2020 | 80.0908 | 81.5638 | 66.7424 | 66.7424 |
| 07/21/2020 | 69.0439 | 69.9643 | 60.8507 | 68.8137 |
| 07/22/2020 | 69.5042 | 72.6343 | 66.6964 | 69.274 |
| 07/23/2020 | 68.0312 | 76.1784 | 67.2486 | 76.1784 |
| 07/26/2020 | 80.0908 | 83.7732 | 79.6306 | 83.7732 |
| 07/27/2020 | 92.0584 | 92.1505 | 83.8193 | 92.1505 |
| 07/28/2020 | 88.9745 | 101.3563 | 84.6937 | 101.0802 |
| 07/29/2020 | 101.2643 | 110.286 | 96.2012 | 109.0893 |
| 08/03/2020 | 108.6291 | 108.6291 | 98.2264 | 98.2264 |
| 08/04/2020 | 88.4222 | 88.4222 | 88.4222 | 88.4222 |
| 08/05/2020 | 79.5845 | 79.5845 | 79.5845 | 79.5845 |
| 08/06/2020 | 71.6675 | 74.015 | 71.6675 | 74.015 |
| 08/09/2020 | 71.8516 | 81.3797 | 71.8516 | 81.3797 |
| 08/10/2020 | 81.932 | 82.8526 | 81.932 | 81.932 |
| 08/11/2020 | 75.672 | 75.672 | 75.6261 | 75.6261 |
| 08/12/2020 | 75.6261 | 75.6261 | 73.6468 | 73.6468 |
| 08/13/2020 | 67.663 | 73.831 | 67.663 | 73.831 |
| 08/16/2020 | 76.8688 | 81.1955 | 76.8688 | 81.1955 |
| 08/17/2020 | 83.589 | 85.5224 | 83.589 | 83.6352 |
| 08/18/2020 | 83.589 | 83.589 | 77.145 | 77.329 |
| 08/19/2020 | 77.5132 | 82.8526 | 72.6802 | 73.0484 |
| 08/20/2020 | 73.0484 | 75.442 | 69.5042 | 71.0691 |
| 08/23/2020 | 71.0691 | 78.1576 | 68.7216 | 78.1576 |
| 08/24/2020 | 81.6098 | 85.016 | 77.329 | 79.1703 |
| 08/25/2020 | 79.1703 | 82.8526 | 75.488 | 78.2498 |
| 08/26/2020 | 79.4925 | 86.0747 | 76.6846 | 86.0747 |
| 08/27/2020 | 88.8364 | 89.7109 | 78.7099 | 79.6765 |
| 08/30/2020 | 80.5511 | 81.932 | 76.5466 | 77.329 |
| 08/31/2020 | 78.2037 | 78.7099 | 75.0276 | 76.5927 |
| 09/01/2020 | 77.0991 | 79.5385 | 75.6261 | 76.4085 |
| 09/02/2020 | 76.5466 | 77.5592 | 74.6133 | 75.0737 |
| 09/03/2020 | 74.9356 | 78.0656 | 72.8181 | 75.5339 |
| 09/06/2020 | 75.5339 | 76.4085 | 75.0276 | 75.488 |
| 09/07/2020 | 76.0403 | 76.2704 | 72.8181 | 73.6468 |
| 09/08/2020 | 73.6928 | 81.0115 | 73.6928 | 81.0115 |
| 09/09/2020 | 83.313 | 88.8364 | 81.0575 | 82.3463 |
| 09/10/2020 | 82.3463 | 85.8445 | 79.1703 | 80.7352 |
| 09/13/2020 | 81.0115 | 86.4889 | 79.3084 | 84.2336 |
| 09/14/2020 | 84.6937 | 87.9158 | 82.8526 | 84.6017 |
| 09/15/2020 | 85.108 | 92.979 | 85.108 | 92.979 |
| 09/16/2020 | 100.2517 | 102.2769 | 92.979 | 102.2769 |
| 09/17/2020 | 104.9467 | 112.4955 | 101.8168 | 112.4955 |
| 09/20/2020 | 117.3745 | 123.7266 | 116.9143 | 123.7266 |
| 09/21/2020 | 131.1833 | 136.0624 | 111.3908 | 111.4827 |
| 09/22/2020 | 111.4827 | 119.1236 | 104.026 | 114.797 |
| 09/23/2020 | 115.0732 | 120.6887 | 111.4827 | 115.7175 |
| 09/24/2020 | 118.6634 | 124.2789 | 116.2699 | 122.3457 |
| 09/27/2020 | 123.5425 | 126.1201 | 117.3745 | 117.3745 |
| 09/28/2020 | 114.981 | 123.6345 | 109.7337 | 121.0569 |
| 09/29/2020 | 121.0569 | 122.622 | 115.0732 | 115.9936 |
| 09/30/2020 | 115.9936 | 116.9143 | 110.4701 | 112.3113 |
| 10/01/2020 | 112.3113 | 120.5965 | 109.0893 | 117.0063 |
| 10/04/2020 | 118.8474 | 118.8474 | 114.981 | 115.2573 |
| 10/05/2020 | 115.9936 | 115.9936 | 112.5874 | 113.0478 |
| 10/06/2020 | 113.0478 | 115.0732 | 110.7464 | 111.3908 |
| 10/07/2020 | 112.0351 | 114.0604 | 111.3908 | 114.0604 |
| 10/08/2020 | 115.9016 | 116.9143 | 112.6795 | 112.6795 |
| 10/11/2020 | 115.0732 | 116.0857 | 109.9178 | 112.1272 |
| 10/12/2020 | 112.7716 | 113.1399 | 107.156 | 111.3908 |
| 10/13/2020 | 112.2193 | 112.3113 | 107.5244 | 108.6291 |
| 10/14/2020 | 108.1686 | 119.4919 | 107.8005 | 119.4919 |
| 10/15/2020 | 121.9776 | 127.593 | 114.1524 | 114.797 |
| 10/18/2020 | 120.9649 | 124.6472 | 115.3493 | 119.4919 |
| 10/19/2020 | 119.6761 | 120.9649 | 115.1652 | 116.2699 |
| 10/20/2020 | 116.2699 | 120.5965 | 113.2319 | 118.5712 |
| 10/21/2020 | 118.7555 | 119.8601 | 113.324 | 115.0732 |
| 10/22/2020 | 115.1652 | 118.8474 | 113.6923 | 114.6128 |
| 10/25/2020 | 114.797 | 115.5333 | 103.3817 | 104.9467 |
| 10/26/2020 | 105.4068 | 111.8511 | 100.2517 | 107.2481 |
| 10/27/2020 | 107.5244 | 108.0767 | 104.026 | 104.026 |
| 10/29/2020 | 103.5659 | 103.5659 | 98.5027 | 100.3437 |
| 11/01/2020 | 101.4484 | 106.4195 | 99.4231 | 102.6452 |
| 11/02/2020 | 102.8292 | 104.9467 | 99.6072 | 101.0802 |
| 11/03/2020 | 104.026 | 104.1181 | 101.2643 | 101.6325 |
| 11/04/2020 | 102.7372 | 104.3944 | 102.1848 | 103.4737 |
| 11/05/2020 | 104.4864 | 109.1814 | 103.4737 | 105.2228 |
| 11/08/2020 | 106.6036 | 109.9178 | 105.8672 | 106.7879 |
| 11/09/2020 | 106.7879 | 117.4666 | 103.1055 | 114.6128 |
| 11/10/2020 | 114.7048 | 124.7392 | 110.4701 | 117.0063 |
| 11/11/2020 | 118.6634 | 122.2537 | 110.9304 | 112.8636 |
| 11/12/2020 | 112.8636 | 115.9936 | 110.4701 | 112.0351 |
| 11/15/2020 | 113.2319 | 114.3366 | 110.6544 | 111.8511 |
| 11/16/2020 | 111.8511 | 111.8511 | 106.3276 | 107.2481 |
| 11/17/2020 | 107.3401 | 114.6128 | 107.3401 | 108.9972 |
| 11/18/2020 | 109.5495 | 111.1145 | 107.7084 | 109.3655 |
| 11/19/2020 | 109.5495 | 113.7843 | 109.5495 | 111.5748 |
| 11/22/2020 | 113.0478 | 119.1236 | 112.4034 | 116.6381 |
| 11/23/2020 | 118.2031 | 128.2375 | 118.2031 | 128.2375 |
| 11/24/2020 | 134.4055 | 141.0336 | 127.6852 | 127.8692 |
| 11/25/2020 | 127.8692 | 133.4848 | 122.7138 | 124.6472 |
| 11/26/2020 | 125.0153 | 126.9487 | 118.2951 | 119.8601 |
| 11/29/2020 | 119.6761 | 119.6761 | 113.6923 | 114.4286 |
| 11/30/2020 | 115.0732 | 124.2789 | 115.0732 | 120.3204 |
| 12/01/2020 | 120.8728 | 125.7518 | 118.2951 | 119.8601 |
| 12/02/2020 | 120.1363 | 120.5965 | 116.6381 | 117.1904 |
| 12/03/2020 | 117.3745 | 120.0442 | 115.5333 | 117.0983 |
| 12/06/2020 | 117.0983 | 118.2951 | 115.0732 | 115.6254 |
| 12/07/2020 | 115.6254 | 118.2031 | 113.2319 | 113.324 |
| 12/08/2020 | 114.4286 | 114.4286 | 110.4701 | 110.8384 |
| 12/09/2020 | 111.2987 | 114.6128 | 109.7337 | 111.0224 |
| 12/10/2020 | 111.9432 | 112.7716 | 109.0893 | 110.3781 |
| 12/13/2020 | 110.7464 | 111.2987 | 108.8131 | 109.0893 |
| 12/14/2020 | 109.3655 | 112.7716 | 107.4323 | 109.3655 |
| 12/15/2020 | 109.6416 | 110.8384 | 107.4323 | 108.0767 |
| 12/16/2020 | 108.2607 | 109.4575 | 107.2481 | 108.0767 |
| 12/17/2020 | 107.9846 | 110.8384 | 107.3401 | 108.4448 |
| 12/20/2020 | 107.7084 | 109.5495 | 104.2102 | 105.6832 |
| 12/21/2020 | 106.8799 | 109.3655 | 105.7752 | 106.9719 |
| 12/22/2020 | 107.2481 | 108.0767 | 105.5911 | 105.5911 |
| 12/23/2020 | 105.6832 | 107.3401 | 104.9467 | 105.499 |
| 12/24/2020 | 105.8672 | 106.6956 | 105.4068 | 105.6832 |
| 12/27/2020 | 105.8672 | 116.1777 | 105.4068 | 116.1777 |
| 12/28/2020 | 120.5965 | 121.9776 | 112.1272 | 116.9143 |
| 12/29/2020 | 118.1111 | 119.2157 | 113.2319 | 114.4286 |
| 12/30/2020 | 114.3366 | 117.5587 | 110.5622 | 114.4286 |