Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. (IST:FMIZP)
Turkey · Delayed Price · Currency is TRY 284.50
+8.25 (2.99%)
At close: Sep 17, 2026
IST:FMIZP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 276.25 | 284.50 | 274.00 | 284.50 | 284.50 | 2.99% | 77,482 |
| Sep 16, 2026 | 287.00 | 290.75 | 269.50 | 276.25 | 276.25 | -3.66% | 89,719 |
| Sep 15, 2026 | 292.75 | 296.00 | 281.25 | 286.75 | 286.75 | -2.05% | 49,055 |
| Sep 14, 2026 | 303.50 | 303.50 | 291.75 | 292.75 | 292.75 | -3.38% | 75,047 |
| Sep 11, 2026 | 290.25 | 305.00 | 290.25 | 303.00 | 303.00 | 4.39% | 98,585 |
| Sep 10, 2026 | 294.25 | 298.00 | 288.75 | 290.25 | 290.25 | -1.28% | 53,915 |
| Sep 9, 2026 | 298.50 | 298.50 | 289.00 | 294.00 | 294.00 | 0.09% | 43,810 |
| Sep 8, 2026 | 290.00 | 296.75 | 288.00 | 293.75 | 293.75 | 2.09% | 34,245 |
| Sep 7, 2026 | 288.75 | 290.25 | 284.25 | 287.75 | 287.75 | -0.17% | 37,641 |
| Sep 4, 2026 | 283.00 | 288.25 | 282.25 | 288.25 | 288.25 | 2.58% | 43,913 |
| Sep 3, 2026 | 289.00 | 292.00 | 281.00 | 281.00 | 281.00 | -2.77% | 49,457 |
| Sep 2, 2026 | 295.75 | 295.75 | 286.75 | 289.00 | 289.00 | -1.87% | 40,787 |
| Sep 1, 2026 | 292.75 | 298.00 | 290.50 | 294.50 | 294.50 | -0.59% | 42,578 |
| Aug 31, 2026 | 297.00 | 300.00 | 294.00 | 296.25 | 296.25 | -0.75% | 54,838 |
| Aug 28, 2026 | 296.25 | 298.75 | 296.00 | 298.50 | 298.50 | 0.76% | 26,787 |
| Aug 27, 2026 | 300.50 | 303.00 | 296.25 | 296.25 | 296.25 | -1.74% | 29,488 |
| Aug 26, 2026 | 297.50 | 303.75 | 297.50 | 301.50 | 301.50 | 1.34% | 50,955 |
| Aug 25, 2026 | 308.00 | 308.00 | 297.50 | 297.50 | 297.50 | -2.94% | 42,379 |
| Aug 24, 2026 | 314.00 | 315.00 | 302.50 | 306.50 | 306.50 | -1.76% | 102,384 |
| Aug 21, 2026 | 296.00 | 314.00 | 296.00 | 312.00 | 312.00 | 5.41% | 147,895 |
| Aug 20, 2026 | 300.00 | 300.00 | 295.25 | 296.00 | 296.00 | -1.17% | 46,788 |
| Aug 19, 2026 | 293.25 | 299.75 | 290.00 | 299.50 | 299.50 | 2.13% | 47,132 |
| Aug 18, 2026 | 294.50 | 298.50 | 293.25 | 293.25 | 293.25 | -0.42% | 36,533 |
| Aug 17, 2026 | 298.00 | 300.50 | 293.75 | 294.50 | 294.50 | -1.09% | 52,905 |
| Aug 14, 2026 | 294.25 | 301.25 | 294.25 | 297.75 | 297.75 | 1.19% | 64,694 |
| Aug 13, 2026 | 297.75 | 300.25 | 293.25 | 294.25 | 294.25 | -1.18% | 68,102 |
| Aug 12, 2026 | 296.50 | 300.50 | 291.50 | 297.75 | 297.75 | 0.93% | 131,205 |
| Aug 11, 2026 | 296.00 | 297.75 | 289.25 | 295.00 | 295.00 | -0.34% | 113,438 |
| Aug 10, 2026 | 301.00 | 303.50 | 292.00 | 296.00 | 296.00 | 4.32% | 339,735 |
| Aug 7, 2026 | 281.00 | 284.00 | 278.75 | 283.75 | 283.75 | 2.07% | 28,583 |
| Aug 6, 2026 | 286.00 | 286.00 | 276.50 | 278.00 | 278.00 | -2.03% | 33,432 |
| Aug 5, 2026 | 284.00 | 286.00 | 283.25 | 283.75 | 283.75 | -0.09% | 25,036 |
| Aug 4, 2026 | 282.25 | 286.50 | 280.75 | 284.00 | 284.00 | 0.62% | 28,712 |
| Aug 3, 2026 | 284.75 | 291.75 | 281.00 | 282.25 | 282.25 | -0.27% | 36,624 |
| Jul 31, 2026 | 279.50 | 283.25 | 276.25 | 283.00 | 283.00 | 1.43% | 50,442 |
| Jul 30, 2026 | 285.00 | 286.00 | 276.00 | 279.00 | 279.00 | -1.67% | 36,070 |
| Jul 29, 2026 | 284.50 | 288.00 | 279.50 | 283.75 | 283.75 | -0.26% | 50,240 |
| Jul 28, 2026 | 285.25 | 300.50 | 283.75 | 284.50 | 284.50 | -0.26% | 144,393 |
| Jul 27, 2026 | 288.00 | 297.75 | 285.25 | 285.25 | 285.25 | -0.87% | 31,257 |
| Jul 24, 2026 | 286.25 | 290.00 | 285.50 | 287.75 | 287.75 | 0.44% | 35,343 |
| Jul 23, 2026 | 288.75 | 289.25 | 285.25 | 286.50 | 286.50 | -0.35% | 31,607 |
| Jul 22, 2026 | 287.00 | 289.50 | 287.00 | 287.50 | 287.50 | 0.26% | 20,586 |
| Jul 21, 2026 | 290.50 | 292.75 | 286.50 | 286.75 | 286.75 | -1.12% | 28,417 |
| Jul 20, 2026 | 289.00 | 292.50 | 287.75 | 290.00 | 290.00 | 0.61% | 26,818 |
| Jul 17, 2026 | 294.00 | 294.75 | 283.00 | 288.25 | 288.25 | -1.96% | 41,030 |
| Jul 16, 2026 | 291.50 | 296.00 | 291.25 | 294.00 | 294.00 | 0.86% | 37,541 |
| Jul 14, 2026 | 290.25 | 293.75 | 289.25 | 291.50 | 291.50 | 0.17% | 28,018 |
| Jul 13, 2026 | 296.25 | 296.25 | 289.00 | 291.00 | 291.00 | -1.94% | 29,107 |
| Jul 10, 2026 | 293.00 | 299.50 | 293.00 | 296.75 | 296.75 | 0.76% | 27,142 |
| Jul 9, 2026 | 299.00 | 299.00 | 293.25 | 294.50 | 294.50 | -0.25% | 31,810 |