Imas Makina Sanayi A.S. (IMASM.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.20 | 13.20 | 12.88 | 12.88 | 12.88 | 3,852,037 |
| 27 Jun 2024 | 12.89 | 13.08 | 12.89 | 13.07 | 13.07 | 3,473,960 |
| 26 Jun 2024 | 13.03 | 13.36 | 12.80 | 12.80 | 12.80 | 7,547,462 |
| 25 Jun 2024 | 13.23 | 13.31 | 12.99 | 13.01 | 13.01 | 7,755,851 |
| 24 Jun 2024 | 14.10 | 14.39 | 13.14 | 13.20 | 13.20 | 18,821,459 |
| 21 Jun 2024 | 15.20 | 15.85 | 13.99 | 14.20 | 14.20 | 36,943,292 |
| 20 Jun 2024 | 14.08 | 14.60 | 14.08 | 14.41 | 14.41 | 4,555,705 |
| 14 Jun 2024 | 13.73 | 14.15 | 13.57 | 14.07 | 14.07 | 4,661,905 |
| 13 Jun 2024 | 13.17 | 13.84 | 13.17 | 13.67 | 13.67 | 4,640,298 |
| 12 Jun 2024 | 13.32 | 13.36 | 13.08 | 13.08 | 13.08 | 3,375,982 |
| 11 Jun 2024 | 13.35 | 13.54 | 13.26 | 13.31 | 13.31 | 3,546,082 |
| 10 Jun 2024 | 13.60 | 13.68 | 13.35 | 13.35 | 13.35 | 3,379,871 |
| 07 Jun 2024 | 14.02 | 14.03 | 13.55 | 13.58 | 13.58 | 4,192,019 |
| 06 Jun 2024 | 14.00 | 14.17 | 13.90 | 13.93 | 13.93 | 4,380,209 |
| 05 Jun 2024 | 14.48 | 14.48 | 13.86 | 14.00 | 14.00 | 8,011,853 |
| 04 Jun 2024 | 14.16 | 14.54 | 14.16 | 14.37 | 14.37 | 6,646,675 |
| 03 Jun 2024 | 14.21 | 14.25 | 14.03 | 14.11 | 14.11 | 6,610,041 |
| 31 May 2024 | 14.27 | 14.60 | 14.01 | 14.12 | 14.12 | 7,452,118 |
| 30 May 2024 | 14.29 | 14.50 | 14.20 | 14.23 | 14.23 | 6,205,357 |
| 29 May 2024 | 14.38 | 14.89 | 14.20 | 14.20 | 14.20 | 14,314,209 |
| 28 May 2024 | 14.40 | 14.52 | 14.26 | 14.27 | 14.27 | 7,838,503 |
| 27 May 2024 | 14.58 | 14.70 | 14.37 | 14.38 | 14.38 | 6,995,397 |
| 24 May 2024 | 14.80 | 15.12 | 14.50 | 14.57 | 14.57 | 10,624,395 |
| 23 May 2024 | 15.25 | 15.88 | 14.69 | 14.69 | 14.69 | 20,248,675 |
| 22 May 2024 | 15.10 | 15.85 | 15.00 | 15.13 | 15.13 | 15,165,314 |
| 21 May 2024 | 15.71 | 16.15 | 15.00 | 15.00 | 15.00 | 23,723,380 |
| 20 May 2024 | 16.44 | 16.70 | 15.69 | 15.69 | 15.69 | 32,106,781 |
| 17 May 2024 | 18.25 | 19.20 | 16.34 | 16.41 | 16.41 | 55,866,978 |
| 16 May 2024 | 16.63 | 18.15 | 16.36 | 18.15 | 18.15 | 13,129,047 |
| 15 May 2024 | 16.55 | 17.22 | 16.48 | 16.50 | 16.50 | 10,691,055 |
| 14 May 2024 | 16.55 | 16.74 | 16.37 | 16.50 | 16.50 | 9,148,912 |
| 13 May 2024 | 17.02 | 18.20 | 16.48 | 16.50 | 16.50 | 22,668,735 |
| 10 May 2024 | 17.53 | 19.15 | 16.71 | 17.21 | 17.21 | 42,042,983 |
| 09 May 2024 | 19.54 | 21.00 | 18.56 | 18.56 | 18.56 | 32,623,792 |
| 08 May 2024 | 22.80 | 23.22 | 20.62 | 20.62 | 20.62 | 26,402,203 |
| 07 May 2024 | 21.50 | 22.92 | 20.92 | 22.90 | 22.90 | 16,037,165 |
| 06 May 2024 | 21.12 | 22.28 | 20.82 | 21.64 | 21.64 | 19,794,410 |
| 03 May 2024 | 21.02 | 21.40 | 20.80 | 21.10 | 21.10 | 8,644,126 |
| 02 May 2024 | 21.00 | 23.24 | 20.80 | 21.00 | 21.00 | 23,893,592 |
| 30 Apr 2024 | 20.82 | 22.12 | 19.81 | 21.42 | 21.42 | 33,478,601 |
| 29 Apr 2024 | 21.50 | 22.70 | 20.76 | 20.80 | 20.80 | 46,350,697 |
| 26 Apr 2024 | 19.50 | 20.78 | 19.00 | 20.64 | 20.64 | 30,432,479 |
| 25 Apr 2024 | 17.21 | 18.93 | 17.02 | 18.93 | 18.93 | 31,957,460 |
| 24 Apr 2024 | 17.26 | 17.50 | 17.15 | 17.21 | 17.21 | 7,397,456 |
| 22 Apr 2024 | 17.55 | 17.84 | 17.12 | 17.25 | 17.25 | 18,395,806 |
| 19 Apr 2024 | 17.05 | 17.67 | 17.02 | 17.51 | 17.51 | 5,303,242 |
| 18 Apr 2024 | 17.20 | 17.26 | 16.99 | 17.20 | 17.20 | 3,084,554 |
| 17 Apr 2024 | 17.20 | 17.49 | 16.95 | 17.08 | 17.08 | 4,109,781 |
| 16 Apr 2024 | 17.82 | 17.83 | 17.16 | 17.20 | 17.20 | 4,276,790 |
| 15 Apr 2024 | 17.21 | 18.20 | 16.80 | 17.90 | 17.90 | 22,943,729 |
| 09 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 08 Apr 2024 | 17.05 | 17.58 | 17.00 | 17.51 | 17.51 | 7,188,713 |
| 05 Apr 2024 | 16.71 | 17.15 | 16.71 | 17.03 | 17.03 | 15,780,471 |
| 04 Apr 2024 | 16.77 | 17.14 | 16.63 | 16.71 | 16.71 | 7,192,525 |
| 03 Apr 2024 | 16.72 | 17.04 | 16.40 | 16.77 | 16.77 | 3,179,399 |
| 02 Apr 2024 | 17.14 | 17.29 | 16.71 | 16.76 | 16.76 | 4,310,635 |
| 01 Apr 2024 | 17.20 | 17.76 | 16.64 | 17.13 | 17.13 | 6,709,433 |
| 29 Mar 2024 | 17.00 | 17.37 | 16.92 | 17.24 | 17.24 | 5,212,471 |
| 28 Mar 2024 | 16.30 | 17.22 | 16.20 | 17.04 | 17.04 | 9,217,220 |
| 27 Mar 2024 | 16.75 | 16.93 | 16.40 | 16.70 | 16.70 | 4,858,351 |
| 26 Mar 2024 | 17.08 | 17.38 | 16.50 | 16.81 | 16.81 | 5,591,895 |
| 25 Mar 2024 | 17.05 | 18.07 | 16.91 | 17.05 | 17.05 | 11,638,199 |
| 22 Mar 2024 | 17.26 | 17.61 | 16.79 | 17.04 | 17.04 | 6,128,196 |
| 21 Mar 2024 | 17.56 | 17.63 | 17.02 | 17.26 | 17.26 | 9,381,550 |
| 20 Mar 2024 | 17.88 | 18.06 | 17.50 | 17.53 | 17.53 | 7,575,986 |
| 19 Mar 2024 | 17.95 | 18.37 | 17.75 | 17.88 | 17.88 | 9,046,116 |
| 18 Mar 2024 | 19.15 | 19.20 | 17.90 | 18.03 | 18.03 | 11,854,941 |
| 15 Mar 2024 | 18.53 | 19.30 | 18.31 | 18.67 | 18.67 | 17,591,760 |
| 14 Mar 2024 | 17.90 | 19.18 | 17.73 | 18.43 | 18.43 | 39,106,008 |
| 13 Mar 2024 | 18.69 | 19.08 | 17.81 | 17.83 | 17.83 | 31,089,432 |
| 12 Mar 2024 | 20.14 | 22.16 | 18.60 | 18.69 | 18.69 | 135,158,593 |
| 11 Mar 2024 | 20.42 | 20.94 | 19.77 | 20.16 | 20.16 | 21,622,385 |
| 08 Mar 2024 | 20.36 | 21.52 | 19.77 | 20.12 | 20.12 | 63,658,641 |
| 07 Mar 2024 | 23.48 | 24.22 | 20.26 | 20.36 | 20.36 | 113,685,987 |
| 06 Mar 2024 | 21.10 | 22.38 | 21.02 | 22.38 | 22.38 | 13,664,293 |
| 05 Mar 2024 | 19.15 | 20.36 | 19.00 | 20.36 | 20.36 | 20,085,159 |
| 04 Mar 2024 | 16.91 | 18.51 | 16.64 | 18.51 | 18.51 | 25,574,614 |
| 01 Mar 2024 | 16.30 | 17.50 | 15.92 | 16.83 | 16.83 | 22,859,361 |
| 29 Feb 2024 | 15.62 | 16.43 | 15.61 | 16.19 | 16.19 | 9,443,363 |
| 28 Feb 2024 | 15.50 | 16.13 | 15.27 | 15.64 | 15.64 | 12,392,115 |
| 27 Feb 2024 | 16.15 | 16.19 | 15.40 | 15.45 | 15.45 | 10,418,188 |
| 26 Feb 2024 | 16.50 | 16.85 | 16.10 | 16.10 | 16.10 | 11,456,544 |
| 23 Feb 2024 | 17.22 | 17.30 | 16.48 | 16.48 | 16.48 | 11,966,953 |
| 22 Feb 2024 | 16.76 | 17.40 | 16.62 | 17.19 | 17.19 | 16,272,541 |
| 21 Feb 2024 | 16.93 | 17.54 | 16.60 | 16.73 | 16.73 | 15,655,388 |
| 20 Feb 2024 | 16.81 | 17.42 | 16.32 | 16.88 | 16.88 | 15,795,364 |
| 19 Feb 2024 | 16.95 | 17.67 | 16.58 | 16.78 | 16.78 | 19,653,045 |
| 16 Feb 2024 | 17.00 | 17.08 | 16.49 | 16.55 | 16.55 | 11,988,719 |
| 15 Feb 2024 | 16.99 | 17.55 | 16.73 | 16.94 | 16.94 | 12,613,425 |
| 14 Feb 2024 | 17.05 | 17.22 | 16.22 | 16.87 | 16.87 | 17,733,208 |
| 13 Feb 2024 | 17.80 | 18.29 | 16.91 | 17.04 | 17.04 | 43,024,020 |
| 12 Feb 2024 | 16.48 | 16.96 | 16.18 | 16.96 | 16.96 | 27,146,724 |
| 09 Feb 2024 | 15.90 | 15.98 | 15.29 | 15.42 | 15.42 | 11,514,717 |
| 08 Feb 2024 | 15.91 | 16.54 | 15.47 | 15.80 | 15.80 | 34,976,814 |
| 07 Feb 2024 | 14.05 | 15.40 | 13.99 | 15.40 | 15.40 | 20,983,780 |
| 06 Feb 2024 | 14.00 | 14.09 | 13.75 | 14.00 | 14.00 | 7,758,395 |
| 05 Feb 2024 | 13.92 | 14.17 | 13.80 | 13.98 | 13.98 | 6,314,319 |
| 02 Feb 2024 | 14.22 | 14.36 | 13.90 | 13.94 | 13.94 | 7,285,048 |
| 01 Feb 2024 | 13.71 | 14.47 | 13.71 | 14.20 | 14.20 | 13,333,974 |
| 31 Jan 2024 | 13.43 | 13.80 | 13.33 | 13.65 | 13.65 | 7,587,002 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.