Istanbul - Delayed Quote TRY

Imas Makina Sanayi A.S. (IMASM.IS)

Compare
2.9800
+0.0300
+(1.02%)
At close: 6:08:04 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252.96003.02002.96002.98002.98009,599,501
Jan 17, 20252.98002.99002.92002.95002.95008,934,855
Jan 16, 20252.99003.01002.95002.98002.98008,516,006
Jan 15, 20252.89002.98002.88002.98002.980010,611,811
Jan 14, 20252.91002.95002.88002.89002.89009,074,829
Jan 13, 20253.01003.02002.88002.90002.90009,571,336
Jan 10, 20253.08003.10003.01003.01003.010010,436,322
Jan 9, 20253.07003.11003.01003.08003.080012,817,397
Jan 8, 20253.12003.13003.06003.06003.06009,275,802
Jan 7, 20253.13003.22003.08003.14003.140017,989,748
Jan 6, 20253.05003.18003.04003.14003.140028,132,136
Jan 3, 20253.01003.05002.98003.03003.030012,980,305
Jan 2, 20252.96003.01002.96002.99002.99007,282,723
Dec 31, 20243.01003.02002.93002.95002.950010,904,413
Dec 30, 20243.00003.08002.97002.99002.990020,108,330
Dec 27, 20242.88003.05002.88002.99002.990032,663,625
Dec 26, 20242.89002.92002.87002.88002.88007,103,472
Dec 25, 20242.87002.91002.87002.89002.89004,568,787
Dec 24, 20242.86002.92002.83002.86002.86007,669,399
Dec 23, 20242.96002.98002.84002.84002.84008,704,490
Dec 20, 20242.91002.95002.86002.95002.950010,708,555
Dec 19, 20242.98002.99002.90002.90002.900012,896,346
Dec 18, 20243.03003.11002.96002.97002.970016,944,288
Dec 17, 20243.03003.04003.00003.03003.03008,970,216
Dec 16, 20243.16003.21003.01003.02003.020025,603,878
Dec 13, 20243.01003.08003.00003.07003.070010,438,861
Dec 12, 20243.03003.07003.00003.00003.000011,026,064
Dec 11, 20243.10003.11002.99003.02003.020012,958,968
Dec 10, 20243.21003.22003.08003.09003.090014,471,764
Dec 9, 20243.16003.23003.16003.21003.210017,319,819
Dec 6, 20243.17003.22003.12003.15003.150022,640,932
Dec 5, 20243.06003.34003.04003.17003.170094,319,840
Dec 4, 20243.07003.09003.02003.04003.040016,319,725
Dec 3, 20242.98003.15002.93003.07003.070041,736,496
Dec 2, 20242.92002.98002.88002.98002.980016,581,490
Nov 29, 20242.96002.97002.90002.92002.920014,169,714
Nov 28, 20242.89003.02002.86002.96002.960030,339,019
Nov 27, 20242.94002.95002.88002.88002.880012,701,001
Nov 26, 20242.99003.03002.91002.92002.920021,525,759
Nov 25, 20243.03003.06002.97002.98002.980017,956,747
Nov 22, 20243.04003.07002.98003.02003.020021,880,123
Nov 21, 20242.95003.10002.95003.04003.040025,984,600
Nov 20, 20243.03003.24002.95002.95002.950047,943,437
Nov 19, 20243.04003.15002.94003.04003.040059,267,882
Nov 18, 20243.00003.22003.00003.04003.0400108,138,341
Nov 15, 20242.76002.93002.75002.93002.930015,618,739
Nov 14, 20242.66002.72002.64002.67002.670014,202,662
Nov 13, 20242.75002.77002.62002.66002.660039,260,001
Nov 12, 20242.65002.86002.60002.75002.7500115,888,628
Nov 11, 20242.54002.60002.44002.60002.600041,573,521
Nov 8, 20242.34002.39002.33002.37002.37007,098,730
Nov 7, 20242.33002.35002.30002.33002.33006,240,091
Nov 6, 20242.30002.36002.29002.34002.34006,817,135
Nov 5, 20242.26002.31002.22002.29002.29008,247,412
Nov 4, 20242.36002.37002.25002.25002.25008,657,056
Nov 1, 20242.39002.41002.35002.35002.350011,174,188
Oct 31, 20242.39002.44002.35002.39002.39009,520,963
Oct 30, 20242.35002.47002.35002.39002.390014,491,756
Oct 28, 20242.34002.36002.33002.35002.35003,209,041
Oct 25, 20242.34002.39002.27002.34002.340011,788,994
Oct 24, 20242.27002.43002.27002.34002.340019,464,693
Oct 23, 20242.32002.34002.21002.25002.250011,950,662
Oct 22, 20242.25002.33002.25002.31002.310012,113,385
Oct 21, 20242.40002.41002.27002.27002.270012,782,715
Oct 18, 20242.47002.52002.40002.44002.440013,962,530
Oct 17, 20242.44002.49002.44002.47002.47008,299,626
Oct 16, 20242.44002.50002.41002.45002.45008,556,741
Oct 15, 20242.40002.45002.38002.44002.44007,709,104
Oct 14, 20242.52002.52002.33002.36002.360012,562,257
Oct 11, 20242.55002.55002.48002.49002.49006,160,559
Oct 10, 20242.54002.58002.53002.53002.53005,977,463
Oct 9, 20242.55002.59002.49002.54002.540010,924,433
Oct 8, 20242.58002.60002.54002.55002.55009,664,473
Oct 7, 20242.62002.65002.57002.58002.58009,370,084
Oct 4, 20242.61002.63002.54002.61002.61008,179,104
Oct 3, 20242.62002.68002.58002.59002.59009,917,455
Oct 2, 20242.69002.71002.56002.60002.600015,084,426
Oct 1, 20242.83002.83002.63002.69002.690017,558,770
Sep 30, 20242.90002.91002.79002.82002.820013,448,819
Sep 27, 20242.88002.92002.88002.89002.89009,446,451
Sep 26, 20242.95002.98002.87002.88002.880011,953,766
Sep 25, 20243.01003.02002.93002.94002.940011,346,408
Sep 24, 20243.06003.08002.99003.01003.010012,817,533
Sep 23, 20243.06003.13002.99003.05003.050018,698,023
Sep 20, 20243.01003.13002.97003.04003.040018,409,914
Sep 19, 2024 400:100 Stock Splits
Sep 19, 20243.04003.05002.91002.99002.990016,862,547
Sep 18, 20243.00503.03002.96002.99002.990020,335,692
Sep 17, 20243.00503.04252.98503.00503.005015,682,988
Sep 16, 20243.02503.05002.98753.00503.005014,805,532
Sep 13, 20242.99253.05252.97503.02503.025022,978,900
Sep 12, 20242.96753.04252.91502.96252.962516,476,108
Sep 11, 20242.97503.11752.90502.94252.942533,723,908
Sep 10, 20243.12003.21502.97002.97002.970034,169,840
Sep 9, 20243.02503.14002.97753.11253.112542,032,572
Sep 6, 20243.00503.12002.98503.03753.037531,316,144
Sep 5, 20242.93503.00252.93502.99252.992513,849,528
Sep 4, 20242.96502.96502.90752.93252.932511,092,724
Sep 3, 20242.98253.03502.96002.96752.967515,538,852
Sep 2, 20242.96503.01002.94252.97752.977514,457,032
Aug 29, 20242.89502.99502.87002.96002.960018,063,204
Aug 28, 20242.87502.92502.86002.86502.865011,570,788
Aug 27, 20242.86252.90252.84252.86502.865013,670,504
Aug 26, 20242.98753.03002.86252.86252.862520,796,076
Aug 23, 20243.10003.11502.98752.98752.987531,490,384
Aug 22, 20243.36503.47503.08503.08503.085063,999,720
Aug 21, 20243.17503.37253.14253.23753.237553,462,072
Aug 20, 20243.07253.20003.00753.18753.187540,924,096
Aug 19, 20242.99753.09002.98003.07253.072530,879,168
Aug 16, 20242.97253.03752.93252.96252.962517,800,972
Aug 15, 20242.92502.96502.89502.95752.957511,149,920
Aug 14, 20242.93252.96752.91002.92002.920015,492,404
Aug 13, 20242.94002.95502.87002.91502.915014,811,760
Aug 12, 20243.06253.08502.92252.93002.930023,703,620
Aug 9, 20243.32503.41503.06253.06253.062577,398,744
Aug 8, 20242.93503.21002.92503.21003.210074,632,740
Aug 7, 20242.89502.93752.87252.92002.920014,751,848
Aug 6, 20242.91252.97502.88502.88752.887514,839,644
Aug 5, 20242.99503.01252.84752.87002.870020,910,420
Aug 2, 20243.13753.14753.07253.10003.100016,099,220
Aug 1, 20243.07003.15503.07003.14003.140016,432,780
Jul 31, 20243.15003.15003.06003.06003.060016,968,892
Jul 30, 20243.12503.16753.12253.15003.150019,475,108
Jul 29, 20243.16503.21253.11253.11253.112520,497,464
Jul 26, 20243.16253.19253.14753.16503.165014,374,152
Jul 25, 20243.23003.26253.14753.15503.155022,217,460
Jul 24, 20243.27003.31753.23003.23003.230024,958,724
Jul 23, 20243.22753.29753.20753.26003.260021,303,436
Jul 22, 20243.23753.26503.21003.21503.215018,651,212
Jul 19, 20243.26003.27503.22253.23253.232515,721,604
Jul 18, 20243.28753.30753.26503.27003.270017,347,612
Jul 17, 20243.22253.28003.19253.27003.270024,638,456
Jul 16, 20243.23753.29753.19503.22503.225029,105,300
Jul 12, 20243.24503.25003.18503.22003.220021,651,344
Jul 11, 20243.17003.23503.17003.22253.222516,943,144
Jul 10, 20243.15003.22753.13753.15753.157522,919,412
Jul 9, 20243.13753.20753.13003.15003.150019,927,068
Jul 8, 20243.14253.19753.13003.13753.137514,905,232
Jul 5, 20243.16753.18753.12753.14253.142510,798,844
Jul 4, 20243.13753.18003.13253.16753.167510,231,904
Jul 3, 20243.16003.20503.11503.13753.137513,510,672
Jul 2, 20243.10003.14753.08253.13503.135014,491,740
Jul 1, 20243.23253.26753.07503.10003.100021,548,784
Jun 28, 20243.30003.30003.22003.22003.220015,408,148
Jun 27, 20243.22253.27003.22253.26753.267513,895,840
Jun 26, 20243.25753.34003.20003.20003.200030,189,848
Jun 25, 20243.30753.32753.24753.25253.252531,023,404
Jun 24, 20243.52503.59753.28503.30003.300075,285,836
Jun 21, 20243.80003.96253.49753.55003.5500147,773,168
Jun 20, 20243.52003.65003.52003.60253.602518,222,820
Jun 14, 20243.43253.53753.39253.51753.517518,647,620
Jun 13, 20243.29253.46003.29253.41753.417518,561,192
Jun 12, 20243.33003.34003.27003.27003.270013,503,928
Jun 11, 20243.33753.38503.31503.32753.327514,184,328
Jun 10, 20243.40003.42003.33753.33753.337513,519,484
Jun 7, 20243.50503.50753.38753.39503.395016,768,076
Jun 6, 20243.50003.54253.47503.48253.482517,520,836
Jun 5, 20243.62003.62003.46503.50003.500032,047,412
Jun 4, 20243.54003.63503.54003.59253.592526,586,700
Jun 3, 20243.55253.56253.50753.52753.527526,440,164
May 31, 20243.56753.65003.50253.53003.530029,808,472
May 30, 20243.57253.62503.55003.55753.557524,821,428
May 29, 20243.59503.72253.55003.55003.550057,256,836
May 28, 20243.60003.63003.56503.56753.567531,354,012
May 27, 20243.64503.67503.59253.59503.595027,981,588
May 24, 20243.70003.78003.62503.64253.642542,497,580
May 23, 20243.81253.97003.67253.67253.672580,994,700
May 22, 20243.77503.96253.75003.78253.782560,661,256
May 21, 20243.92754.03753.75003.75003.750094,893,520
May 20, 20244.11004.17503.92253.92253.9225128,427,124
May 17, 20244.56254.80004.08504.10254.1025223,467,912
May 16, 20244.15754.53754.09004.53754.537552,516,188
May 15, 20244.13754.30504.12004.12504.125042,764,220
May 14, 20244.13754.18504.09254.12504.125036,595,648
May 13, 20244.25504.55004.12004.12504.125090,674,940
May 10, 20244.38254.78754.17754.30254.3025168,171,932
May 9, 20244.88505.25004.64004.64004.6400130,495,168
May 8, 20245.70005.80505.15505.15505.1550105,608,812
May 7, 20245.37505.73005.23005.72505.725064,148,660
May 6, 20245.28005.57005.20505.41005.410079,177,640
May 3, 20245.25505.35005.20005.27505.275034,576,504
May 2, 20245.25005.81005.20005.25005.250095,574,368
Apr 30, 20245.20505.53004.95255.35505.3550133,914,404
Apr 29, 20245.37505.67505.19005.20005.2000185,402,788
Apr 26, 20244.87505.19504.75005.16005.1600121,729,916
Apr 25, 20244.30254.73254.25504.73254.7325127,829,840
Apr 24, 20244.31504.37504.28754.30254.302529,589,824
Apr 22, 20244.38754.46004.28004.31254.312573,583,224
Apr 19, 20244.26254.41754.25504.37754.377521,212,968
Apr 18, 20244.30004.31504.24754.30004.300012,338,216
Apr 17, 20244.30004.37254.23754.27004.270016,439,124
Apr 16, 20244.45504.45754.29004.30004.300017,107,160
Apr 15, 20244.30254.55004.20004.47504.475091,774,916
Apr 9, 20244.37754.37754.37754.37754.3775-
Apr 8, 20244.26254.39504.25004.37754.377528,754,852
Apr 5, 20244.17754.28754.17754.25754.257563,121,884
Apr 4, 20244.19254.28504.15754.17754.177528,770,100
Apr 3, 20244.18004.26004.10004.19254.192512,717,596
Apr 2, 20244.28504.32254.17754.19004.190017,242,540
Apr 1, 20244.30004.44004.16004.28254.282526,837,732
Mar 29, 20244.25004.34254.23004.31004.310020,849,884
Mar 28, 20244.07504.30504.05004.26004.260036,868,880
Mar 27, 20244.18754.23254.10004.17504.175019,433,404
Mar 26, 20244.27004.34504.12504.20254.202522,367,580
Mar 25, 20244.26254.51754.22754.26254.262546,552,796
Mar 22, 20244.31504.40254.19754.26004.260024,512,784
Mar 21, 20244.39004.40754.25504.31504.315037,526,200
Mar 20, 20244.47004.51504.37504.38254.382530,303,944
Mar 19, 20244.48754.59254.43754.47004.470036,184,464
Mar 18, 20244.78754.80004.47504.50754.507547,419,764
Mar 15, 20244.63254.82504.57754.66754.667570,367,040
Mar 14, 20244.47504.79504.43254.60754.6075156,424,032
Mar 13, 20244.67254.77004.45254.45754.4575124,357,728
Mar 12, 20245.03505.54004.65004.67254.6725540,634,372
Mar 11, 20245.10505.23504.94255.04005.040086,489,540
Mar 8, 20245.09005.38004.94255.03005.0300254,634,564
Mar 7, 20245.87006.05505.06505.09005.0900454,743,948
Mar 6, 20245.27505.59505.25505.59505.595054,657,172
Mar 5, 20244.78755.09004.75005.09005.090080,340,636
Mar 4, 20244.22754.62754.16004.62754.6275102,298,456
Mar 1, 20244.07504.37503.98004.20754.207591,437,444
Feb 29, 20243.90504.10753.90254.04754.047537,773,452
Feb 28, 20243.87504.03253.81753.91003.910049,568,460
Feb 27, 20244.03754.04753.85003.86253.862541,672,752
Feb 26, 20244.12504.21254.02504.02504.025045,826,176
Feb 23, 20244.30504.32504.12004.12004.120047,867,812
Feb 22, 20244.19004.35004.15504.29754.297565,090,164
Feb 21, 20244.23254.38504.15004.18254.182562,621,552
Feb 20, 20244.20254.35504.08004.22004.220063,181,456
Feb 19, 20244.23754.41754.14504.19504.195078,612,180
Feb 16, 20244.25004.27004.12254.13754.137547,954,876
Feb 15, 20244.24754.38754.18254.23504.235050,453,700
Feb 14, 20244.26254.30504.05504.21754.217570,932,832
Feb 13, 20244.45004.57254.22754.26004.2600172,096,080
Feb 12, 20244.12004.24004.04504.24004.2400108,586,896
Feb 9, 20243.97503.99503.82253.85503.855046,058,868
Feb 8, 20243.97754.13503.86753.95003.9500139,907,256
Feb 7, 20243.51253.85003.49753.85003.850083,935,120
Feb 6, 20243.50003.52253.43753.50003.500031,033,580
Feb 5, 20243.48003.54253.45003.49503.495025,257,276
Feb 2, 20243.55503.59003.47503.48503.485029,140,192
Feb 1, 20243.42753.61753.42753.55003.550053,335,896
Jan 31, 20243.35753.45003.33253.41253.412530,348,008
Jan 30, 20243.30503.43753.28503.35003.350038,959,616
Jan 29, 20243.33753.39753.29003.30253.302528,566,380
Jan 26, 20243.29253.35003.26253.31753.317528,659,024
Jan 25, 20243.21503.29753.21253.28503.285027,036,280
Jan 24, 20243.19503.24753.15503.20503.205021,525,788
Jan 23, 20243.21253.30003.18503.19003.190037,015,100
Jan 22, 20243.19503.21003.17503.18503.185019,838,200

Related Tickers

ALCAR.IS Alarko Carrier Sanayi ve Ticaret A.S.
1,012.00
+1.35%
 
BURCE.IS Burçelik Bursa Çelik Döküm Sanayii A.S.
18.04
+1.01%
 
KLMSN.IS Klimasan Klima Sanayi ve Ticaret A.S.
29.42
0.00%
 
MAKIM.IS Makim Makina Teknolojileri Sanayi Ve Ticaret A.S.
22.22
-0.18%
 
SAYAS.IS Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S.
44.00
-0.68%
 
HKTM.IS Hidropar Hareket Kontrol Teknolojileri Merkezi Sanayi ve Ticaret A.S.
18.51
+2.78%
 
PARSN.IS Parsan Makina Parçalari Sanayii A.S.
89.55
-0.72%
 
TAYD Taylor Devices, Inc.
33.78
-1.31%
 
NEL.OL Nel ASA
2.3290
+3.47%