Imas Makina Sanayi A.S. (IST:IMASM)
Turkey · Delayed Price · Currency is TRY 1.370
+0.010 (0.74%)
At close: Nov 13, 2026
Imas Makina Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 6,378,673 |
| Nov 12, 2026 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | - | 7,779,618 |
| Nov 11, 2026 | 1.36 | 1.40 | 1.34 | 1.36 | 1.36 | - | 6,424,409 |
| Nov 10, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -4.90% | 15,295,498 |
| Nov 9, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 2.88% | 16,234,500 |
| Nov 6, 2026 | 1.38 | 1.40 | 1.33 | 1.39 | 1.39 | - | 12,414,002 |
| Nov 5, 2026 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | 3.73% | 13,021,525 |
| Nov 4, 2026 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | 6.35% | 14,307,392 |
| Nov 3, 2026 | 1.22 | 1.29 | 1.21 | 1.26 | 1.26 | 3.28% | 6,006,502 |
| Nov 2, 2026 | 1.25 | 1.26 | 1.16 | 1.22 | 1.22 | -2.40% | 8,434,787 |
| Oct 30, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 4,407,515 |
| Oct 28, 2026 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 2,365,552 |
| Oct 27, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 6,278,300 |
| Oct 26, 2026 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | - | 3,799,048 |
| Oct 23, 2026 | 1.30 | 1.31 | 1.24 | 1.31 | 1.31 | - | 10,608,766 |
| Oct 22, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 5,371,969 |
| Oct 21, 2026 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 8,980,889 |
| Oct 20, 2026 | 1.36 | 1.46 | 1.36 | 1.40 | 1.40 | 2.94% | 23,605,829 |
| Oct 19, 2026 | 1.45 | 1.46 | 1.36 | 1.36 | 1.36 | -6.85% | 7,320,164 |
| Oct 16, 2026 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -2.67% | 8,580,536 |
| Oct 15, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 6,803,068 |
| Oct 14, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 5,144,810 |
| Oct 13, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 6,070,826 |
| Oct 12, 2026 | 1.61 | 1.66 | 1.56 | 1.57 | 1.57 | -2.48% | 18,925,925 |
| Oct 9, 2026 | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | 3.21% | 8,656,884 |
| Oct 8, 2026 | 1.55 | 1.58 | 1.52 | 1.56 | 1.56 | 1.30% | 11,730,601 |
| Oct 7, 2026 | 1.61 | 1.63 | 1.54 | 1.54 | 1.54 | -3.14% | 10,029,905 |
| Oct 6, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -1.24% | 9,662,456 |
| Oct 5, 2026 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -1.23% | 10,369,443 |
| Oct 2, 2026 | 1.62 | 1.71 | 1.59 | 1.63 | 1.63 | 1.87% | 13,265,632 |
| Oct 1, 2026 | 1.52 | 1.62 | 1.51 | 1.60 | 1.60 | 6.67% | 15,160,713 |
| Sep 30, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -1.32% | 10,546,750 |
| Sep 29, 2026 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | - | 8,656,877 |
| Sep 28, 2026 | 1.61 | 1.61 | 1.48 | 1.52 | 1.52 | -6.17% | 13,084,016 |
| Sep 25, 2026 | 1.65 | 1.68 | 1.60 | 1.62 | 1.62 | -1.82% | 16,838,070 |
| Sep 24, 2026 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -6.25% | 11,782,436 |
| Sep 23, 2026 | 1.80 | 1.82 | 1.76 | 1.76 | 1.76 | -1.68% | 11,448,875 |
| Sep 22, 2026 | 1.80 | 1.85 | 1.76 | 1.79 | 1.79 | 0.56% | 26,739,887 |
| Sep 21, 2026 | 1.85 | 1.85 | 1.76 | 1.78 | 1.78 | -4.81% | 30,243,380 |
| Sep 18, 2026 | 2.03 | 2.03 | 1.87 | 1.87 | 1.87 | -8.33% | 37,019,090 |
| Sep 17, 2026 | 2.09 | 2.12 | 2.03 | 2.04 | 2.04 | -2.39% | 18,801,486 |
| Sep 16, 2026 | 2.24 | 2.27 | 2.05 | 2.09 | 2.09 | -6.28% | 23,745,198 |
| Sep 15, 2026 | 2.27 | 2.44 | 2.23 | 2.23 | 2.23 | -1.76% | 31,109,086 |
| Sep 14, 2026 | 2.30 | 2.33 | 2.27 | 2.27 | 2.27 | -1.73% | 9,192,694 |
| Sep 11, 2026 | 2.35 | 2.36 | 2.30 | 2.31 | 2.31 | -1.28% | 13,412,814 |
| Sep 10, 2026 | 2.35 | 2.41 | 2.29 | 2.34 | 2.34 | 0.43% | 38,275,400 |
| Sep 9, 2026 | 2.44 | 2.44 | 2.33 | 2.33 | 2.33 | -4.51% | 53,466,413 |
| Sep 8, 2026 | 2.23 | 2.44 | 2.23 | 2.44 | 2.44 | 9.91% | 35,541,188 |
| Sep 7, 2026 | 2.21 | 2.24 | 2.19 | 2.22 | 2.22 | 0.45% | 11,174,772 |
| Sep 4, 2026 | 2.23 | 2.23 | 2.17 | 2.21 | 2.21 | -0.45% | 17,933,397 |