FMIZP
FEDERAL MOGUL İZMİT PİSTON VE PİM ÜRETİM TESİSLERİ A.Ş.
—
286.5 ₺
-1.000 (%-0.35)
Previous Close: 287.5
Day Low₺285.25
Day High₺289.25
Market Data
Spot Rate
B:286.5
A:287.25
FMIZP: FEDERAL MOGUL İZMİT PİSTON VE PİM ÜRETİM TESİSLERİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.7595
CLOSE 9.741
Low
LOW 8.6708
High
HIGH 10.8114
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 10.5809 | 10.7033 | 10.5447 | 10.552 |
| 08/03/2017 | 10.5593 | 10.725 | 10.5088 | 10.5881 |
| 08/06/2017 | 10.5952 | 10.725 | 10.5736 | 10.6096 |
| 08/07/2017 | 10.6963 | 10.7898 | 10.5952 | 10.7178 |
| 08/08/2017 | 10.5952 | 10.8114 | 10.5231 | 10.6457 |
| 08/09/2017 | 10.6457 | 10.6818 | 10.3069 | 10.4007 |
| 08/10/2017 | 10.4151 | 10.4151 | 10.1051 | 10.1051 |
| 08/13/2017 | 10.1844 | 10.2925 | 10.1484 | 10.17 |
| 08/14/2017 | 10.206 | 10.206 | 9.7303 | 9.7736 |
| 08/15/2017 | 9.9032 | 9.9032 | 9.6151 | 9.6584 |
| 08/16/2017 | 9.6584 | 9.7593 | 9.6222 | 9.6511 |
| 08/17/2017 | 9.6511 | 10.1915 | 9.4997 | 9.8384 |
| 08/20/2017 | 9.8745 | 9.9826 | 9.7664 | 9.8745 |
| 08/21/2017 | 9.8745 | 9.9105 | 9.6222 | 9.7951 |
| 08/22/2017 | 9.7951 | 9.8601 | 9.7303 | 9.7376 |
| 08/23/2017 | 9.8095 | 9.8384 | 9.6295 | 9.7448 |
| 08/24/2017 | 9.7303 | 9.8095 | 9.6799 | 9.6799 |
| 08/27/2017 | 9.6943 | 10.0042 | 9.6871 | 9.8313 |
| 08/28/2017 | 9.8673 | 9.9465 | 9.7879 | 9.8673 |
| 08/30/2017 | 9.8673 | 9.8673 | 9.8025 | 9.8673 |
| 09/04/2017 | 9.8025 | 10.3791 | 9.7664 | 10.0619 |
| 09/05/2017 | 10.0691 | 10.2493 | 9.9465 | 9.9826 |
| 09/06/2017 | 9.9826 | 10.1123 | 9.9538 | 10.0834 |
| 09/07/2017 | 10.0907 | 10.1628 | 10.0259 | 10.0763 |
| 09/10/2017 | 10.0763 | 10.2349 | 10.0187 | 10.0476 |
| 09/11/2017 | 10.0476 | 10.3286 | 10.0042 | 10.134 |
| 09/12/2017 | 10.1268 | 10.2637 | 10.1268 | 10.1988 |
| 09/13/2017 | 10.1988 | 10.2637 | 10.0979 | 10.1556 |
| 09/14/2017 | 10.1556 | 10.2349 | 10.0259 | 10.0548 |
| 09/17/2017 | 10.1051 | 10.1484 | 9.8601 | 9.8745 |
| 09/18/2017 | 9.8745 | 10.0187 | 9.6728 | 9.6871 |
| 09/19/2017 | 9.6871 | 9.8313 | 9.6728 | 9.7087 |
| 09/20/2017 | 9.7087 | 9.8889 | 9.6222 | 9.6584 |
| 09/21/2017 | 9.7303 | 9.7303 | 9.6151 | 9.6584 |
| 09/24/2017 | 9.6078 | 9.6584 | 8.6708 | 9.2979 |
| 09/25/2017 | 9.2979 | 9.5862 | 9.2979 | 9.5069 |
| 09/26/2017 | 9.5069 | 9.5284 | 9.2619 | 9.2979 |
| 09/27/2017 | 9.2979 | 9.4565 | 9.2763 | 9.3844 |
| 09/28/2017 | 9.3844 | 9.514 | 9.2763 | 9.4491 |
| 10/01/2017 | 9.4565 | 9.5862 | 9.4565 | 9.5717 |
| 10/02/2017 | 9.5717 | 9.6728 | 9.5429 | 9.5646 |
| 10/03/2017 | 9.6222 | 9.6511 | 9.579 | 9.5934 |
| 10/04/2017 | 9.5934 | 9.7593 | 9.5934 | 9.6295 |
| 10/05/2017 | 9.6295 | 9.7087 | 9.6078 | 9.6222 |
| 10/08/2017 | 9.3627 | 9.3701 | 8.9953 | 9.3267 |
| 10/09/2017 | 9.3773 | 9.6584 | 9.3701 | 9.5862 |
| 10/10/2017 | 9.514 | 9.6584 | 9.4782 | 9.5717 |
| 10/11/2017 | 9.6511 | 9.7593 | 9.6222 | 9.7231 |
| 10/12/2017 | 9.7231 | 9.7593 | 9.6943 | 9.7015 |
| 10/15/2017 | 9.7087 | 9.7593 | 9.6078 | 9.6871 |
| 10/16/2017 | 9.6584 | 9.7376 | 9.6584 | 9.7376 |
| 10/17/2017 | 9.7593 | 9.7951 | 9.6943 | 9.6943 |
| 10/18/2017 | 9.6728 | 9.7951 | 9.6728 | 9.7664 |
| 10/19/2017 | 9.7808 | 10.0187 | 9.7808 | 9.8745 |
| 10/22/2017 | 9.8745 | 9.9322 | 9.8025 | 9.8095 |
| 10/23/2017 | 9.8384 | 9.8745 | 9.4276 | 9.7015 |
| 10/24/2017 | 9.7015 | 9.7736 | 9.6655 | 9.7664 |
| 10/25/2017 | 9.7664 | 9.7664 | 9.5862 | 9.6943 |
| 10/26/2017 | 9.716 | 9.7303 | 9.6078 | 9.7015 |
| 10/29/2017 | 9.824 | 9.8745 | 9.7303 | 9.7303 |
| 10/30/2017 | 9.7303 | 9.824 | 9.6584 | 9.7376 |
| 10/31/2017 | 9.7376 | 9.8816 | 9.4565 | 9.8673 |
| 11/01/2017 | 9.8889 | 10.1988 | 9.8673 | 9.9105 |
| 11/02/2017 | 9.9105 | 9.9826 | 9.7664 | 9.8673 |
| 11/05/2017 | 9.9465 | 10.0691 | 9.7664 | 10.0187 |
| 11/06/2017 | 10.0187 | 10.0548 | 9.7951 | 9.8025 |
| 11/07/2017 | 9.8673 | 10.0331 | 9.8025 | 9.8745 |
| 11/08/2017 | 9.8889 | 9.8889 | 9.7303 | 9.7376 |
| 11/09/2017 | 9.8745 | 9.8745 | 9.6511 | 9.6728 |
| 11/12/2017 | 9.6728 | 9.8745 | 9.6728 | 9.8313 |
| 11/13/2017 | 9.8745 | 9.9105 | 9.716 | 9.716 |
| 11/14/2017 | 9.716 | 9.7879 | 9.4997 | 9.514 |
| 11/15/2017 | 9.514 | 9.579 | 9.3701 | 9.442 |
| 11/16/2017 | 9.442 | 9.4709 | 9.2619 | 9.3052 |
| 11/19/2017 | 9.3052 | 9.442 | 9.2619 | 9.3411 |
| 11/20/2017 | 9.3411 | 9.4348 | 9.2979 | 9.4059 |
| 11/21/2017 | 9.3844 | 9.442 | 9.3411 | 9.4276 |
| 11/22/2017 | 9.4924 | 9.4924 | 9.4059 | 9.4782 |
| 11/23/2017 | 9.3701 | 9.4782 | 9.3411 | 9.3916 |
| 11/26/2017 | 9.3988 | 9.442 | 9.3555 | 9.3988 |
| 11/27/2017 | 9.3701 | 9.8745 | 9.2979 | 9.2979 |
| 11/28/2017 | 9.2979 | 9.3916 | 9.2257 | 9.3194 |
| 11/29/2017 | 9.4059 | 9.4059 | 9.2979 | 9.334 |
| 11/30/2017 | 9.3701 | 9.442 | 9.3194 | 9.3627 |
| 12/03/2017 | 9.3627 | 9.3988 | 9.3052 | 9.3844 |
| 12/04/2017 | 9.3844 | 9.4491 | 9.3555 | 9.4059 |
| 12/05/2017 | 9.4491 | 9.4782 | 9.3627 | 9.3627 |
| 12/06/2017 | 9.3627 | 9.4782 | 9.3555 | 9.4782 |
| 12/07/2017 | 9.4782 | 9.4782 | 9.4132 | 9.4204 |
| 12/10/2017 | 9.442 | 9.514 | 9.3701 | 9.4348 |
| 12/11/2017 | 9.4348 | 9.4997 | 9.4204 | 9.4852 |
| 12/12/2017 | 9.4924 | 9.6584 | 9.4924 | 9.6222 |
| 12/13/2017 | 9.6222 | 9.6943 | 9.5429 | 9.6871 |
| 12/14/2017 | 9.6871 | 10.1268 | 9.6295 | 9.8745 |
| 12/17/2017 | 9.8745 | 9.9755 | 9.7664 | 9.7951 |
| 12/18/2017 | 9.8025 | 9.8168 | 9.716 | 9.716 |
| 12/19/2017 | 9.716 | 9.7448 | 9.5502 | 9.7015 |
| 12/20/2017 | 9.7303 | 9.7593 | 9.6222 | 9.6871 |
| 12/21/2017 | 9.7015 | 9.7808 | 9.6728 | 9.716 |
| 12/24/2017 | 9.8025 | 9.8745 | 9.7376 | 9.7664 |
| 12/25/2017 | 9.7736 | 9.7879 | 9.7376 | 9.7376 |
| 12/26/2017 | 9.8095 | 9.8095 | 9.7015 | 9.7303 |
| 12/27/2017 | 9.7376 | 9.8025 | 9.7087 | 9.7664 |
| 12/28/2017 | 9.752 | 9.8095 | 9.752 | 9.7593 |