Imas Makina Sanayi A.S. (IST:IMASM)
Turkey · Delayed Price · Currency is TRY 3.840
+0.160 (4.35%)
Last updated: Sep 16, 2025, 10:24 AM GMT+3
Imas Makina Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.77 | 3.89 | 3.72 | 3.84 | - | 4.35% | 29,201,694 |
| Sep 15, 2025 | 3.45 | 3.74 | 3.41 | 3.68 | - | 6.98% | 28,834,542 |
| Sep 12, 2025 | 3.55 | 3.56 | 3.41 | 3.44 | - | -2.55% | 21,918,198 |
| Sep 11, 2025 | 3.63 | 3.71 | 3.50 | 3.53 | - | -2.75% | 26,438,437 |
| Sep 10, 2025 | 3.72 | 3.75 | 3.61 | 3.63 | - | -2.16% | 21,589,092 |
| Sep 9, 2025 | 3.80 | 3.89 | 3.67 | 3.71 | - | -1.85% | 27,738,951 |
| Sep 8, 2025 | 3.91 | 3.92 | 3.77 | 3.78 | - | -5.03% | 26,900,696 |
| Sep 5, 2025 | 3.97 | 4.10 | 3.86 | 3.98 | - | 0.76% | 56,245,525 |
| Sep 4, 2025 | 3.80 | 4.12 | 3.80 | 3.95 | - | 4.77% | 70,728,128 |
| Sep 3, 2025 | 3.76 | 3.83 | 3.66 | 3.77 | - | 0.80% | 42,514,937 |
| Sep 2, 2025 | 3.83 | 3.86 | 3.60 | 3.74 | - | -2.09% | 52,045,900 |
| Sep 1, 2025 | 3.84 | 3.89 | 3.77 | 3.82 | - | 0.26% | 40,355,412 |
| Aug 29, 2025 | 3.93 | 3.95 | 3.79 | 3.81 | - | -2.81% | 40,857,911 |
| Aug 28, 2025 | 3.96 | 4.07 | 3.92 | 3.92 | - | -1.01% | 51,650,831 |
| Aug 27, 2025 | 4.06 | 4.16 | 3.96 | 3.96 | - | -2.22% | 40,835,832 |
| Aug 26, 2025 | 4.19 | 4.19 | 4.05 | 4.05 | - | -2.88% | 35,280,087 |
| Aug 25, 2025 | 4.17 | 4.28 | 4.12 | 4.17 | - | 0.24% | 53,328,860 |
| Aug 22, 2025 | 4.26 | 4.26 | 4.16 | 4.16 | - | -1.42% | 37,834,905 |
| Aug 21, 2025 | 4.21 | 4.26 | 4.18 | 4.22 | - | 0.48% | 35,108,538 |
| Aug 20, 2025 | 4.26 | 4.33 | 4.18 | 4.20 | - | -4.33% | 63,066,836 |
| Aug 19, 2025 | 4.46 | 4.64 | 4.38 | 4.39 | - | -1.57% | 104,714,667 |
| Aug 18, 2025 | 4.29 | 4.53 | 4.29 | 4.46 | - | 3.96% | 75,128,869 |
| Aug 15, 2025 | 4.31 | 4.43 | 4.27 | 4.29 | - | -0.46% | 42,279,701 |
| Aug 14, 2025 | 4.48 | 4.49 | 4.31 | 4.31 | - | -3.58% | 46,684,815 |
| 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 |