Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. (IST:FMIZP)
Turkey · Delayed Price · Currency is TRY 327.00
-21.25 (-6.10%)
At close: Sep 8, 2025
IST:FMIZP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 329.00 | 341.25 | 327.00 | 332.25 | - | 1.61% | 178,660 |
| Sep 8, 2025 | 344.75 | 344.75 | 327.00 | 327.00 | - | -6.10% | 158,686 |
| Sep 5, 2025 | 351.00 | 366.75 | 348.00 | 348.25 | - | -0.07% | 222,287 |
| Sep 4, 2025 | 349.75 | 366.00 | 348.00 | 348.50 | - | 1.31% | 252,040 |
| Sep 3, 2025 | 353.00 | 357.75 | 340.00 | 344.00 | - | -2.55% | 239,225 |
| Sep 2, 2025 | 397.00 | 408.50 | 346.50 | 353.00 | - | -8.31% | 1,102,536 |
| Sep 1, 2025 | 350.00 | 385.00 | 349.25 | 385.00 | - | 10.00% | 397,818 |
| Aug 29, 2025 | 354.75 | 359.25 | 347.75 | 350.00 | - | -0.78% | 101,130 |
| Aug 28, 2025 | 348.25 | 364.00 | 343.25 | 352.75 | - | 1.36% | 279,829 |
| Aug 27, 2025 | 360.00 | 362.50 | 346.00 | 348.00 | - | -3.47% | 120,913 |
| Aug 26, 2025 | 359.75 | 375.00 | 356.00 | 360.50 | - | 0.14% | 235,577 |
| Aug 25, 2025 | 348.50 | 367.50 | 331.25 | 360.00 | - | 3.15% | 443,237 |
| Aug 22, 2025 | 319.00 | 350.25 | 318.50 | 349.00 | - | 9.58% | 669,575 |
| Aug 21, 2025 | 318.00 | 321.00 | 317.25 | 318.50 | - | 0.47% | 93,178 |
| Aug 20, 2025 | 314.25 | 318.50 | 313.00 | 317.00 | - | 0.88% | 67,572 |
| Aug 19, 2025 | 319.25 | 320.00 | 313.50 | 314.25 | - | -1.18% | 85,676 |
| Aug 18, 2025 | 315.25 | 320.75 | 314.75 | 318.00 | - | 0.95% | 121,681 |
| Aug 15, 2025 | 312.50 | 318.50 | 311.25 | 315.00 | - | 0.32% | 115,913 |
| Aug 14, 2025 | 312.75 | 318.00 | 308.50 | 314.00 | - | 1.05% | 120,601 |
| Aug 13, 2025 | 313.00 | 314.75 | 310.25 | 310.75 | - | -0.56% | 52,902 |
| Aug 12, 2025 | 321.50 | 321.50 | 309.75 | 312.50 | - | -1.96% | 67,260 |
| Aug 11, 2025 | 315.00 | 323.50 | 315.00 | 318.75 | - | 1.84% | 100,306 |
| Aug 8, 2025 | 316.00 | 318.00 | 312.25 | 313.00 | - | -0.71% | 66,591 |
| Aug 7, 2025 | 317.25 | 321.50 | 314.00 | 315.25 | - | -0.63% | 93,088 |
| Aug 6, 2025 | 318.50 | 323.75 | 316.75 | 317.25 | - | -0.39% | 102,510 |
| Aug 5, 2025 | 318.75 | 324.25 | 316.50 | 318.50 | - | 0.63% | 122,840 |
| Aug 4, 2025 | 314.00 | 318.50 | 313.00 | 316.50 | - | 1.28% | 96,673 |
| Aug 1, 2025 | 308.25 | 322.75 | 308.25 | 312.50 | - | 1.46% | 277,980 |
| Jul 31, 2025 | 308.00 | 310.00 | 304.50 | 308.00 | - | - | 115,284 |
| Jul 30, 2025 | 305.50 | 310.50 | 304.50 | 308.00 | - | 0.90% | 108,651 |
| Jul 29, 2025 | 313.00 | 313.00 | 304.00 | 305.25 | - | -1.85% | 75,539 |
| Jul 28, 2025 | 305.00 | 311.25 | 302.25 | 311.00 | - | 2.56% | 117,729 |
| Jul 25, 2025 | 315.25 | 315.25 | 303.00 | 303.25 | - | -2.26% | 87,723 |
| Jul 24, 2025 | 301.50 | 314.00 | 301.50 | 310.25 | - | 3.16% | 206,232 |
| Jul 23, 2025 | 301.25 | 306.75 | 299.00 | 300.75 | - | 0.25% | 180,310 |
| Jul 22, 2025 | 296.75 | 307.25 | 295.25 | 300.00 | - | 1.10% | 240,061 |
| Jul 21, 2025 | 290.25 | 299.00 | 290.25 | 296.75 | - | 2.59% | 102,441 |
| Jul 18, 2025 | 290.50 | 292.75 | 287.75 | 289.25 | - | -0.86% | 60,881 |
| Jul 17, 2025 | 287.75 | 291.75 | 286.25 | 291.75 | - | 1.83% | 50,795 |
| Jul 16, 2025 | 291.25 | 294.50 | 281.75 | 286.50 | - | -1.38% | 90,947 |
| Jul 14, 2025 | 293.50 | 298.25 | 290.50 | 290.50 | - | -1.02% | 56,705 |
| Jul 11, 2025 | 297.00 | 299.00 | 292.00 | 293.50 | - | -0.84% | 55,078 |
| Jul 10, 2025 | 294.00 | 298.25 | 293.50 | 296.00 | - | 1.20% | 55,246 |
| Jul 9, 2025 | 293.50 | 295.00 | 290.50 | 292.50 | - | 0.52% | 53,556 |
| Jul 8, 2025 | 296.25 | 298.50 | 288.75 | 291.00 | - | -1.44% | 65,702 |
| Jul 7, 2025 | 293.00 | 308.25 | 288.75 | 295.25 | - | -0.76% | 302,067 |
| Jul 4, 2025 | 292.50 | 297.50 | 290.50 | 297.50 | - | 1.71% | 66,125 |
| Jul 3, 2025 | 295.50 | 297.25 | 291.00 | 292.50 | - | -0.43% | 63,658 |
| Jul 2, 2025 | 289.25 | 300.00 | 289.25 | 293.75 | - | 1.56% | 96,290 |
| Jul 1, 2025 | 282.00 | 289.50 | 281.00 | 289.25 | - | 2.57% | 86,979 |