Imas Makina Sanayi A.S. (IST:IMASM)
Turkey
· Delayed Price · Currency is TRY 4.380
-0.060 (-1.35%)
At close: Dec 3, 2025
Imas Makina Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.37 | 4.48 | 4.31 | 4.42 | 4.42 | 1.14% | 25,849,825 |
| Dec 4, 2025 | 4.38 | 4.53 | 4.18 | 4.37 | 4.37 | -0.23% | 48,158,550 |
| Dec 3, 2025 | 4.47 | 4.50 | 4.36 | 4.38 | 4.38 | -1.35% | 36,023,940 |
| Dec 2, 2025 | 4.49 | 4.57 | 4.36 | 4.44 | 4.44 | -0.45% | 37,674,170 |
| Dec 1, 2025 | 4.48 | 4.60 | 4.40 | 4.46 | 4.46 | -0.45% | 27,966,900 |
| Nov 28, 2025 | 4.62 | 4.73 | 4.40 | 4.48 | 4.48 | -2.40% | 30,179,670 |
| Nov 27, 2025 | 4.58 | 4.66 | 4.50 | 4.59 | 4.59 | 0.22% | 25,794,940 |
| Nov 26, 2025 | 4.75 | 4.82 | 4.58 | 4.58 | 4.58 | -3.38% | 28,598,180 |
| Nov 25, 2025 | 5.16 | 5.16 | 4.74 | 4.74 | 4.74 | -7.06% | 49,141,080 |
| Nov 24, 2025 | 4.95 | 5.20 | 4.92 | 5.10 | 5.10 | 2.82% | 45,643,730 |
| Nov 21, 2025 | 5.00 | 5.03 | 4.87 | 4.96 | 4.96 | -2.55% | 39,309,970 |
| Nov 20, 2025 | 5.14 | 5.28 | 5.03 | 5.09 | 5.09 | -0.59% | 55,971,700 |
| Nov 19, 2025 | 5.29 | 5.52 | 5.05 | 5.12 | 5.12 | -2.66% | 67,944,340 |
| Nov 18, 2025 | 5.30 | 5.61 | 5.09 | 5.26 | 5.26 | -0.75% | 141,649,500 |
| Nov 17, 2025 | 4.90 | 5.30 | 4.89 | 5.30 | 5.30 | 9.96% | 105,448,900 |
| Nov 14, 2025 | 5.20 | 5.30 | 4.76 | 4.82 | 4.82 | -3.02% | 101,894,300 |
| Nov 13, 2025 | 4.53 | 4.97 | 4.46 | 4.97 | 4.97 | 9.96% | 109,322,600 |
| Nov 12, 2025 | 4.73 | 4.80 | 4.48 | 4.52 | 4.52 | -4.44% | 60,290,020 |
| Nov 11, 2025 | 5.01 | 5.02 | 4.60 | 4.73 | 4.73 | -5.59% | 64,674,240 |
| Nov 10, 2025 | 5.30 | 5.35 | 4.88 | 5.01 | 5.01 | -6.88% | 126,687,500 |
| Nov 7, 2025 | 5.27 | 5.77 | 5.22 | 5.38 | 5.38 | 2.48% | 228,459,300 |
| Nov 6, 2025 | 5.25 | 5.61 | 5.18 | 5.25 | 5.25 | -1.87% | 120,108,900 |
| Nov 5, 2025 | 5.75 | 5.90 | 5.31 | 5.35 | 5.35 | -6.14% | 135,212,400 |
| Nov 4, 2025 | 6.17 | 6.35 | 5.40 | 5.70 | 5.70 | -3.06% | 336,092,600 |
| Nov 3, 2025 | 5.62 | 5.88 | 5.58 | 5.88 | 5.88 | 9.91% | 36,015,540 |
| Oct 31, 2025 | 5.14 | 5.35 | 4.90 | 5.35 | 5.35 | 9.86% | 219,182,100 |
| Oct 30, 2025 | 4.56 | 4.87 | 4.56 | 4.87 | 4.87 | 9.93% | 59,322,710 |
| Oct 28, 2025 | 4.31 | 4.54 | 4.28 | 4.43 | 4.43 | 3.50% | 52,650,920 |
| Oct 27, 2025 | 4.25 | 4.36 | 4.17 | 4.28 | 4.28 | 0.71% | 56,513,710 |
| Oct 24, 2025 | 4.11 | 4.33 | 4.11 | 4.25 | 4.25 | 3.41% | 75,666,830 |
| Oct 23, 2025 | 4.09 | 4.22 | 4.04 | 4.11 | 4.11 | 0.98% | 61,122,440 |
| Oct 22, 2025 | 4.10 | 4.24 | 4.07 | 4.07 | 4.07 | 0.25% | 51,551,310 |
| Oct 21, 2025 | 4.16 | 4.16 | 4.04 | 4.06 | 4.06 | -2.40% | 35,293,300 |
| Oct 20, 2025 | 4.15 | 4.22 | 4.05 | 4.16 | 4.16 | 0.73% | 42,054,320 |
| Oct 17, 2025 | 4.24 | 4.29 | 4.03 | 4.13 | 4.13 | -2.59% | 52,262,500 |
| Oct 16, 2025 | 4.42 | 4.50 | 4.22 | 4.24 | 4.24 | -5.15% | 63,707,760 |
| Oct 15, 2025 | 4.64 | 4.81 | 4.47 | 4.47 | 4.47 | -3.46% | 91,536,830 |
| Oct 14, 2025 | 4.42 | 4.65 | 4.35 | 4.63 | 4.63 | 5.47% | 127,361,600 |
| Oct 13, 2025 | 4.10 | 4.54 | 4.09 | 4.39 | 4.39 | 5.78% | 147,506,700 |
| Oct 10, 2025 | 4.23 | 4.30 | 4.12 | 4.15 | 4.15 | -1.19% | 33,854,580 |
| Oct 9, 2025 | 4.26 | 4.37 | 4.17 | 4.20 | 4.20 | -0.94% | 46,598,070 |
| Oct 8, 2025 | 4.08 | 4.31 | 4.08 | 4.24 | 4.24 | 3.92% | 60,643,430 |
| Oct 7, 2025 | 4.06 | 4.16 | 4.03 | 4.08 | 4.08 | 0.49% | 28,834,150 |
| Oct 6, 2025 | 4.11 | 4.21 | 4.04 | 4.06 | 4.06 | 0.25% | 37,113,640 |
| Oct 3, 2025 | 4.22 | 4.24 | 4.04 | 4.05 | 4.05 | -3.80% | 32,575,110 |
| Oct 2, 2025 | 4.23 | 4.32 | 4.20 | 4.21 | 4.21 | - | 42,596,360 |
| Oct 1, 2025 | 4.26 | 4.39 | 4.16 | 4.21 | 4.21 | -1.41% | 66,003,370 |
| Sep 30, 2025 | 3.98 | 4.29 | 3.96 | 4.27 | 4.27 | 7.83% | 76,917,030 |
| Sep 29, 2025 | 3.99 | 4.15 | 3.95 | 3.96 | 3.96 | -2.22% | 47,434,760 |
| Sep 26, 2025 | 4.17 | 4.28 | 4.05 | 4.05 | 4.05 | -2.64% | 60,622,880 |
| Sep 25, 2025 | 4.49 | 4.51 | 4.15 | 4.16 | 4.16 | -5.45% | 52,619,610 |
| Sep 24, 2025 | 4.25 | 4.54 | 4.24 | 4.40 | 4.40 | 4.51% | 123,624,500 |
| Sep 23, 2025 | 4.11 | 4.29 | 3.98 | 4.21 | 4.21 | 2.18% | 62,004,640 |
| Sep 22, 2025 | 4.30 | 4.31 | 4.09 | 4.12 | 4.12 | -0.48% | 57,211,580 |
| Sep 19, 2025 | 4.10 | 4.27 | 4.02 | 4.14 | 4.14 | 4.02% | 74,137,440 |
| Sep 18, 2025 | 3.90 | 4.10 | 3.90 | 3.98 | 3.98 | 3.65% | 63,427,260 |
| Sep 17, 2025 | 3.83 | 3.95 | 3.81 | 3.84 | 3.84 | - | 37,034,930 |
| Sep 16, 2025 | 3.77 | 3.89 | 3.72 | 3.84 | 3.84 | 4.35% | 29,201,690 |
| Sep 15, 2025 | 3.45 | 3.74 | 3.41 | 3.68 | 3.68 | 6.98% | 28,834,540 |
| Sep 12, 2025 | 3.55 | 3.56 | 3.41 | 3.44 | 3.44 | -2.55% | 21,918,190 |
| Sep 11, 2025 | 3.63 | 3.71 | 3.50 | 3.53 | 3.53 | -2.75% | 26,438,430 |
| Sep 10, 2025 | 3.72 | 3.75 | 3.61 | 3.63 | 3.63 | -2.16% | 21,589,090 |
| Sep 9, 2025 | 3.80 | 3.89 | 3.67 | 3.71 | 3.71 | -1.85% | 27,738,950 |
| Sep 8, 2025 | 3.91 | 3.92 | 3.77 | 3.78 | 3.78 | -5.03% | 26,900,690 |
| Sep 5, 2025 | 3.97 | 4.10 | 3.86 | 3.98 | 3.98 | 0.76% | 56,245,520 |
| Sep 4, 2025 | 3.80 | 4.12 | 3.80 | 3.95 | 3.95 | 4.77% | 70,728,120 |
| Sep 3, 2025 | 3.76 | 3.83 | 3.66 | 3.77 | 3.77 | 0.80% | 42,514,930 |
| Sep 2, 2025 | 3.83 | 3.86 | 3.60 | 3.74 | 3.74 | -2.09% | 52,045,900 |
| Sep 1, 2025 | 3.84 | 3.89 | 3.77 | 3.82 | 3.82 | 0.26% | 40,355,410 |
| Aug 29, 2025 | 3.93 | 3.95 | 3.79 | 3.81 | 3.81 | -2.81% | 40,857,910 |
| Aug 28, 2025 | 3.96 | 4.07 | 3.92 | 3.92 | 3.92 | -1.01% | 51,650,830 |
| Aug 27, 2025 | 4.06 | 4.16 | 3.96 | 3.96 | 3.96 | -2.22% | 40,835,830 |
| Aug 26, 2025 | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -2.88% | 35,280,080 |
| Aug 25, 2025 | 4.17 | 4.28 | 4.12 | 4.17 | 4.17 | 0.24% | 53,328,860 |
| Aug 22, 2025 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -1.42% | 37,834,900 |
| Aug 21, 2025 | 4.21 | 4.26 | 4.18 | 4.22 | 4.22 | 0.48% | 35,108,530 |
| Aug 20, 2025 | 4.26 | 4.33 | 4.18 | 4.20 | 4.20 | -4.33% | 63,066,830 |
| Aug 19, 2025 | 4.46 | 4.64 | 4.38 | 4.39 | 4.39 | -1.57% | 104,714,600 |
| Aug 18, 2025 | 4.29 | 4.53 | 4.29 | 4.46 | 4.46 | 3.96% | 75,128,860 |
| Aug 15, 2025 | 4.31 | 4.43 | 4.27 | 4.29 | 4.29 | -0.46% | 42,279,700 |
| Aug 14, 2025 | 4.48 | 4.49 | 4.31 | 4.31 | 4.31 | -3.58% | 46,684,810 |
| Aug 13, 2025 | 4.49 | 4.61 | 4.36 | 4.47 | 4.47 | 1.59% | 84,189,580 |
| Aug 12, 2025 | 4.34 | 4.51 | 4.25 | 4.40 | 4.40 | 1.38% | 54,573,910 |
| Aug 11, 2025 | 4.30 | 4.51 | 4.28 | 4.34 | 4.34 | 1.17% | 44,027,210 |
| Aug 8, 2025 | 4.49 | 4.55 | 4.17 | 4.29 | 4.29 | -4.45% | 74,523,680 |
| Aug 7, 2025 | 4.55 | 4.64 | 4.49 | 4.49 | 4.49 | -0.44% | 36,970,830 |
| Aug 6, 2025 | 4.64 | 4.73 | 4.48 | 4.51 | 4.51 | -2.59% | 50,295,380 |
| Aug 5, 2025 | 4.74 | 4.81 | 4.60 | 4.63 | 4.63 | -1.91% | 74,558,250 |
| Aug 4, 2025 | 4.74 | 4.87 | 4.58 | 4.72 | 4.72 | 0.85% | 91,743,470 |
| Aug 1, 2025 | 4.72 | 4.93 | 4.64 | 4.68 | 4.68 | -1.06% | 123,824,100 |
| Jul 31, 2025 | 4.37 | 4.73 | 4.36 | 4.73 | 4.73 | 10.00% | 129,683,000 |
| Jul 30, 2025 | 4.52 | 4.65 | 4.28 | 4.30 | 4.30 | -4.44% | 78,762,260 |
| Jul 29, 2025 | 4.49 | 4.73 | 4.27 | 4.50 | 4.50 | 3.45% | 154,926,200 |
| Jul 28, 2025 | 4.00 | 4.35 | 3.98 | 4.35 | 4.35 | 9.85% | 88,977,040 |
| Jul 25, 2025 | 4.10 | 4.19 | 3.92 | 3.96 | 3.96 | -2.70% | 79,384,720 |
| Jul 24, 2025 | 4.11 | 4.32 | 4.02 | 4.07 | 4.07 | -0.97% | 100,939,600 |
| Jul 23, 2025 | 4.46 | 4.54 | 4.11 | 4.11 | 4.11 | -7.01% | 95,179,330 |
| Jul 22, 2025 | 4.23 | 4.52 | 4.21 | 4.42 | 4.42 | 4.49% | 102,048,000 |
| Jul 21, 2025 | 4.29 | 4.46 | 4.14 | 4.23 | 4.23 | 1.68% | 177,196,800 |
| Jul 18, 2025 | 3.81 | 4.16 | 3.81 | 4.16 | 4.16 | 9.76% | 160,994,500 |