Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. (IST:FMIZP)
Turkey · Delayed Price · Currency is TRY 282.50
+4.50 (1.62%)
At close: Aug 7, 2026
IST:FMIZP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 303.00 | 304.00 | 295.00 | 295.25 | 295.25 | -3.04% | 28,718 |
| Jul 7, 2026 | 306.50 | 309.00 | 303.75 | 304.50 | 304.50 | -0.65% | 40,599 |
| Jul 6, 2026 | 323.75 | 324.00 | 306.50 | 306.50 | 306.50 | -4.14% | 75,917 |
| Jul 3, 2026 | 301.00 | 327.25 | 301.00 | 319.75 | 319.75 | 5.35% | 196,523 |
| Jul 2, 2026 | 306.75 | 309.75 | 300.75 | 303.50 | 303.50 | -1.06% | 67,992 |
| Jul 1, 2026 | 292.50 | 309.75 | 292.00 | 306.75 | 306.75 | 4.87% | 98,756 |
| Jun 30, 2026 | 293.50 | 296.00 | 290.00 | 292.50 | 292.50 | 0.26% | 46,105 |
| Jun 29, 2026 | 290.00 | 294.00 | 289.25 | 291.75 | 291.75 | 0.60% | 30,746 |
| Jun 26, 2026 | 289.00 | 293.00 | 288.00 | 290.00 | 290.00 | 0.43% | 24,702 |
| Jun 25, 2026 | 290.50 | 299.75 | 287.25 | 288.75 | 288.75 | -0.60% | 36,671 |
| Jun 24, 2026 | 291.50 | 294.00 | 289.00 | 290.50 | 290.50 | -1.27% | 38,059 |
| Jun 23, 2026 | 300.00 | 302.75 | 290.00 | 294.25 | 294.25 | -2.24% | 67,663 |
| Jun 22, 2026 | 296.50 | 303.75 | 294.50 | 301.00 | 301.00 | 1.86% | 65,733 |
| Jun 19, 2026 | 299.00 | 299.50 | 294.75 | 295.50 | 295.50 | -1.50% | 26,487 |
| Jun 18, 2026 | 301.00 | 301.75 | 297.00 | 300.00 | 300.00 | 0.93% | 37,761 |
| Jun 17, 2026 | 303.25 | 303.25 | 297.00 | 297.25 | 297.25 | -1.08% | 46,926 |
| Jun 16, 2026 | 302.25 | 304.50 | 300.00 | 300.50 | 300.50 | -0.58% | 43,273 |
| Jun 15, 2026 | 302.00 | 305.50 | 297.50 | 302.25 | 302.25 | 1.77% | 61,082 |
| Jun 12, 2026 | 300.00 | 305.25 | 296.00 | 297.00 | 297.00 | -0.17% | 58,045 |
| Jun 11, 2026 | 310.50 | 310.50 | 297.50 | 297.50 | 297.50 | -3.80% | 63,662 |
| Jun 10, 2026 | 309.75 | 310.25 | 300.50 | 309.25 | 309.25 | 0.57% | 211,444 |
| Jun 9, 2026 | 303.00 | 308.50 | 301.50 | 307.50 | 307.50 | 1.65% | 115,940 |
| Jun 8, 2026 | 302.75 | 304.25 | 297.00 | 302.50 | 302.50 | -0.08% | 42,886 |
| Jun 5, 2026 | 312.00 | 313.75 | 302.00 | 302.75 | 302.75 | -2.89% | 57,415 |
| Jun 4, 2026 | 315.75 | 318.75 | 310.25 | 311.75 | 311.75 | -0.24% | 101,419 |
| Jun 3, 2026 | 313.25 | 314.75 | 309.25 | 312.50 | 312.50 | 0.48% | 133,221 |
| Jun 2, 2026 | 305.00 | 314.25 | 303.50 | 311.00 | 311.00 | 3.49% | 96,049 |
| Jun 1, 2026 | 294.00 | 304.50 | 294.00 | 300.50 | 300.50 | 2.91% | 117,874 |
| May 26, 2026 | 294.00 | 294.50 | 291.50 | 292.00 | 292.00 | -0.34% | 19,503 |