Imas Makina Sanayi A.S. (IST:IMASM)
Turkey · Delayed Price · Currency is TRY 4.450
+0.050 (1.14%)
Last updated: Aug 13, 2025
Imas Makina Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.48 | 4.49 | 4.39 | 4.39 | - | -1.79% | 15,772,669 |
| Aug 13, 2025 | 4.49 | 4.61 | 4.36 | 4.47 | - | 1.59% | 84,189,582 |
| Aug 12, 2025 | 4.34 | 4.51 | 4.25 | 4.40 | - | 1.38% | 54,573,913 |
| Aug 11, 2025 | 4.30 | 4.51 | 4.28 | 4.34 | - | 1.17% | 44,027,215 |
| Aug 8, 2025 | 4.49 | 4.55 | 4.17 | 4.29 | - | -4.45% | 74,523,680 |
| Aug 7, 2025 | 4.55 | 4.64 | 4.49 | 4.49 | - | -0.44% | 36,970,835 |
| Aug 6, 2025 | 4.64 | 4.73 | 4.48 | 4.51 | - | -2.59% | 50,295,381 |
| Aug 5, 2025 | 4.74 | 4.81 | 4.60 | 4.63 | - | -1.91% | 74,558,255 |
| Aug 4, 2025 | 4.74 | 4.87 | 4.58 | 4.72 | - | 0.85% | 91,743,475 |
| Aug 1, 2025 | 4.72 | 4.93 | 4.64 | 4.68 | - | -1.06% | 123,824,191 |
| Jul 31, 2025 | 4.37 | 4.73 | 4.36 | 4.73 | - | 10.00% | 129,683,079 |
| Jul 30, 2025 | 4.52 | 4.65 | 4.28 | 4.30 | - | -4.44% | 78,762,261 |
| Jul 29, 2025 | 4.49 | 4.73 | 4.27 | 4.50 | - | 3.45% | 154,926,232 |
| Jul 28, 2025 | 4.00 | 4.35 | 3.98 | 4.35 | - | 9.85% | 88,977,042 |
| Jul 25, 2025 | 4.10 | 4.19 | 3.92 | 3.96 | - | -2.70% | 79,384,721 |
| Jul 24, 2025 | 4.11 | 4.32 | 4.02 | 4.07 | - | -0.97% | 100,939,633 |
| Jul 23, 2025 | 4.46 | 4.54 | 4.11 | 4.11 | - | -7.01% | 95,179,332 |
| Jul 22, 2025 | 4.23 | 4.52 | 4.21 | 4.42 | - | 4.49% | 102,048,033 |
| Jul 21, 2025 | 4.29 | 4.46 | 4.14 | 4.23 | - | 1.68% | 177,196,804 |
| Jul 18, 2025 | 3.81 | 4.16 | 3.81 | 4.16 | - | 9.76% | 160,994,583 |
| Jul 17, 2025 | 3.77 | 3.95 | 3.76 | 3.79 | - | 1.88% | 109,776,484 |
| Jul 16, 2025 | 3.59 | 3.86 | 3.38 | 3.72 | - | 5.08% | 195,094,212 |
| Jul 14, 2025 | 3.23 | 3.54 | 3.23 | 3.54 | - | 9.94% | 84,207,603 |
| Jul 11, 2025 | 3.55 | 3.56 | 3.22 | 3.22 | - | -9.80% | 92,916,215 |
| Jul 10, 2025 | 3.35 | 3.66 | 3.31 | 3.57 | - | 7.21% | 193,814,206 |
| Jul 9, 2025 | 3.11 | 3.34 | 3.07 | 3.33 | - | 7.42% | 86,932,934 |
| Jul 8, 2025 | 3.04 | 3.14 | 3.03 | 3.10 | - | 2.31% | 53,857,355 |
| Jul 7, 2025 | 3.08 | 3.10 | 3.02 | 3.03 | - | -1.94% | 28,073,345 |
| Jul 4, 2025 | 3.13 | 3.14 | 3.07 | 3.09 | - | -0.96% | 33,840,472 |
| Jul 3, 2025 | 3.16 | 3.19 | 3.12 | 3.12 | - | -0.64% | 28,230,096 |
| Jul 2, 2025 | 3.14 | 3.27 | 3.12 | 3.14 | - | - | 44,875,217 |
| Jul 1, 2025 | 3.23 | 3.24 | 3.13 | 3.14 | - | -2.18% | 32,440,744 |
| Jun 30, 2025 | 3.20 | 3.31 | 3.19 | 3.21 | - | 2.23% | 36,544,221 |
| Jun 27, 2025 | 3.17 | 3.27 | 3.11 | 3.14 | - | -0.63% | 40,786,902 |
| Jun 26, 2025 | 3.42 | 3.55 | 3.11 | 3.16 | - | -7.60% | 73,208,800 |
| Jun 25, 2025 | 3.23 | 3.50 | 3.15 | 3.42 | - | 6.21% | 91,795,150 |
| Jun 24, 2025 | 3.15 | 3.33 | 3.15 | 3.22 | - | 2.88% | 70,190,459 |
| Jun 23, 2025 | 2.90 | 3.21 | 2.83 | 3.13 | - | 6.83% | 78,832,920 |
| Jun 20, 2025 | 2.88 | 2.95 | 2.86 | 2.93 | - | 2.45% | 24,887,552 |
| Jun 19, 2025 | 2.90 | 2.94 | 2.86 | 2.86 | - | -1.38% | 21,918,708 |
| Jun 18, 2025 | 2.94 | 2.96 | 2.85 | 2.90 | - | -1.36% | 27,207,440 |
| Jun 17, 2025 | 2.91 | 3.04 | 2.91 | 2.94 | - | 1.38% | 35,681,408 |
| Jun 16, 2025 | 2.85 | 3.02 | 2.85 | 2.90 | - | 1.40% | 36,417,893 |
| Jun 13, 2025 | 2.84 | 2.88 | 2.72 | 2.86 | - | -4.35% | 33,606,368 |
| Jun 12, 2025 | 3.09 | 3.10 | 2.98 | 2.99 | - | -4.17% | 35,688,637 |
| Jun 11, 2025 | 3.23 | 3.29 | 3.11 | 3.12 | - | -3.11% | 44,006,141 |
| Jun 10, 2025 | 3.06 | 3.32 | 3.01 | 3.22 | - | 5.23% | 66,222,520 |
| Jun 5, 2025 | 3.04 | 3.11 | 2.99 | 3.06 | - | 2.68% | 21,435,003 |
| Jun 4, 2025 | 2.84 | 3.01 | 2.82 | 2.98 | - | 4.56% | 35,098,978 |
| Jun 3, 2025 | 2.68 | 2.90 | 2.68 | 2.85 | - | 6.74% | 43,766,654 |