Imas Makina Sanayi A.S. (IST:IMASM)
Turkey · Delayed Price · Currency is TRY 2.410
-0.010 (-0.41%)
At close: Aug 7, 2026
Imas Makina Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.42 | 2.44 | 2.40 | 2.41 | 2.41 | -0.41% | 9,655,950 |
| Aug 6, 2026 | 2.42 | 2.45 | 2.41 | 2.42 | 2.42 | - | 9,915,960 |
| Aug 5, 2026 | 2.46 | 2.48 | 2.41 | 2.42 | 2.42 | -0.82% | 10,453,677 |
| Aug 4, 2026 | 2.42 | 2.47 | 2.41 | 2.44 | 2.44 | 0.83% | 12,081,421 |
| Aug 3, 2026 | 2.53 | 2.58 | 2.41 | 2.42 | 2.42 | -3.97% | 22,138,541 |
| Jul 31, 2026 | 2.51 | 2.54 | 2.47 | 2.52 | 2.52 | 1.20% | 9,975,722 |
| Jul 30, 2026 | 2.61 | 2.62 | 2.49 | 2.49 | 2.49 | -4.60% | 14,024,559 |
| Jul 29, 2026 | 2.70 | 2.71 | 2.61 | 2.61 | 2.61 | -3.33% | 14,537,894 |
| Jul 28, 2026 | 2.76 | 2.78 | 2.70 | 2.70 | 2.70 | -2.17% | 9,856,760 |
| Jul 27, 2026 | 2.86 | 2.89 | 2.75 | 2.76 | 2.76 | -3.50% | 12,654,232 |
| Jul 24, 2026 | 2.91 | 2.93 | 2.83 | 2.86 | 2.86 | -0.35% | 16,178,191 |
| Jul 23, 2026 | 2.85 | 2.89 | 2.83 | 2.87 | 2.87 | 1.06% | 13,900,275 |
| Jul 22, 2026 | 2.80 | 2.88 | 2.80 | 2.84 | 2.84 | 1.43% | 12,566,380 |
| Jul 21, 2026 | 2.84 | 2.85 | 2.79 | 2.80 | 2.80 | -0.71% | 11,155,075 |
| Jul 20, 2026 | 2.77 | 2.88 | 2.75 | 2.82 | 2.82 | 1.81% | 20,508,815 |
| Jul 17, 2026 | 2.83 | 2.83 | 2.76 | 2.77 | 2.77 | -2.12% | 9,118,681 |
| Jul 16, 2026 | 2.76 | 2.88 | 2.76 | 2.83 | 2.83 | 2.17% | 12,216,634 |
| Jul 14, 2026 | 2.78 | 2.78 | 2.72 | 2.77 | 2.77 | - | 12,822,115 |
| Jul 13, 2026 | 2.86 | 2.86 | 2.76 | 2.77 | 2.77 | -3.15% | 18,419,308 |
| Jul 10, 2026 | 2.85 | 2.90 | 2.84 | 2.86 | 2.86 | 0.35% | 11,405,015 |
| Jul 9, 2026 | 2.89 | 2.91 | 2.83 | 2.85 | 2.85 | -1.04% | 13,156,473 |
| Jul 8, 2026 | 2.98 | 2.99 | 2.86 | 2.88 | 2.88 | -3.36% | 16,609,185 |
| Jul 7, 2026 | 2.96 | 3.02 | 2.95 | 2.98 | 2.98 | 0.68% | 12,824,940 |
| Jul 6, 2026 | 3.03 | 3.09 | 2.96 | 2.96 | 2.96 | -2.31% | 19,760,375 |
| Jul 3, 2026 | 3.02 | 3.21 | 3.01 | 3.03 | 3.03 | 1.00% | 71,313,361 |
| Jul 2, 2026 | 3.04 | 3.06 | 2.99 | 3.00 | 3.00 | -0.66% | 15,274,117 |
| Jul 1, 2026 | 3.00 | 3.07 | 2.98 | 3.02 | 3.02 | 1.00% | 21,465,634 |
| Jun 30, 2026 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.66% | 11,094,234 |
| Jun 29, 2026 | 3.03 | 3.07 | 3.01 | 3.01 | 3.01 | -0.66% | 15,264,822 |
| Jun 26, 2026 | 3.07 | 3.07 | 3.01 | 3.03 | 3.03 | -0.66% | 15,979,490 |
| Jun 25, 2026 | 3.10 | 3.15 | 2.98 | 3.05 | 3.05 | -1.93% | 35,199,447 |
| Jun 24, 2026 | 3.15 | 3.16 | 3.10 | 3.11 | 3.11 | -1.58% | 13,353,445 |
| Jun 23, 2026 | 3.12 | 3.22 | 3.07 | 3.16 | 3.16 | 1.28% | 25,761,552 |
| Jun 22, 2026 | 3.18 | 3.19 | 3.11 | 3.12 | 3.12 | -0.64% | 11,780,333 |
| Jun 19, 2026 | 3.13 | 3.23 | 3.10 | 3.14 | 3.14 | 0.32% | 22,292,760 |
| Jun 18, 2026 | 3.09 | 3.15 | 3.09 | 3.13 | 3.13 | 1.62% | 13,307,890 |
| Jun 17, 2026 | 3.11 | 3.13 | 3.07 | 3.08 | 3.08 | -0.96% | 14,852,300 |
| Jun 16, 2026 | 3.11 | 3.16 | 3.10 | 3.11 | 3.11 | - | 17,063,330 |
| Jun 15, 2026 | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | 1.63% | 19,733,870 |
| Jun 12, 2026 | 3.03 | 3.12 | 3.01 | 3.06 | 3.06 | 2.00% | 30,418,280 |
| Jun 11, 2026 | 3.04 | 3.05 | 2.98 | 3.00 | 3.00 | -1.32% | 18,302,500 |
| Jun 10, 2026 | 3.00 | 3.07 | 3.00 | 3.04 | 3.04 | -0.65% | 19,691,560 |
| Jun 9, 2026 | 3.20 | 3.23 | 3.05 | 3.06 | 3.06 | -4.38% | 26,178,420 |
| Jun 8, 2026 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -3.32% | 18,120,730 |
| Jun 5, 2026 | 3.35 | 3.37 | 3.27 | 3.31 | 3.31 | -1.19% | 17,227,300 |
| Jun 4, 2026 | 3.34 | 3.37 | 3.29 | 3.35 | 3.35 | 1.52% | 22,024,860 |
| Jun 3, 2026 | 3.43 | 3.43 | 3.30 | 3.30 | 3.30 | -3.79% | 19,566,800 |
| Jun 2, 2026 | 3.35 | 3.44 | 3.35 | 3.43 | 3.43 | 2.69% | 20,573,110 |
| Jun 1, 2026 | 3.34 | 3.43 | 3.34 | 3.34 | 3.34 | 0.60% | 22,922,430 |
| May 26, 2026 | 3.34 | 3.35 | 3.30 | 3.32 | 3.32 | -0.60% | 9,609,928 |