IMASM
İMAŞ MAKİNA SANAYİ A.Ş.
15:10:00
3.14 ₺
+0.010 (%+0.32)
Previous Close: 3.13·
Volatility: 4.150
Day Low₺3.1
Day High₺3.23
Market Data
Spot Rate
B:3.14
A:3.15
Week over week (WoW)
+2.61%
Month over month (MoM)
-5.42%
Year to date (YTD)
-33.05%
Year over year (YoY)
+8.28%
IMASM: İMAŞ MAKİNA SANAYİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.7171
CLOSE 6.7214
Low
LOW 2.9475
High
HIGH 18.76
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 9.6 | 9.744 | 9.356 | 9.68 |
| 01/02/2023 | 9.68 | 10.64 | 9.52 | 10.316 |
| 01/03/2023 | 10.316 | 10.588 | 9.92 | 10.32 |
| 01/04/2023 | 10.32 | 10.9 | 9.964 | 10.472 |
| 01/05/2023 | 10.46 | 10.8 | 10.04 | 10.56 |
| 01/08/2023 | 10.56 | 11.36 | 10.216 | 10.8 |
| 01/09/2023 | 10.8 | 10.84 | 10.32 | 10.56 |
| 01/10/2023 | 10.548 | 10.56 | 10.204 | 10.4 |
| 01/11/2023 | 10.38 | 10.52 | 10.168 | 10.52 |
| 01/12/2023 | 10.56 | 11.116 | 10.404 | 11 |
| 01/15/2023 | 10.8 | 11.072 | 10.512 | 10.528 |
| 01/16/2023 | 10.564 | 10.76 | 10.184 | 10.56 |
| 01/17/2023 | 10.54 | 10.72 | 10.204 | 10.54 |
| 01/18/2023 | 10.54 | 10.672 | 10.224 | 10.56 |
| 01/19/2023 | 10.42 | 10.524 | 10.308 | 10.4 |
| 01/22/2023 | 10.364 | 11.152 | 10.192 | 10.54 |
| 01/23/2023 | 10.4 | 11.384 | 10.244 | 11.116 |
| 01/24/2023 | 11.1 | 11.956 | 10.816 | 11.8 |
| 01/25/2023 | 11.536 | 11.692 | 11.12 | 11.12 |
| 01/26/2023 | 11.08 | 12.12 | 10.844 | 11.88 |
| 01/29/2023 | 11.88 | 12.96 | 11.564 | 12.36 |
| 01/30/2023 | 12.284 | 12.76 | 12.14 | 12.388 |
| 01/31/2023 | 12.4 | 12.584 | 11.9 | 12 |
| 02/01/2023 | 11.68 | 11.984 | 11.24 | 11.42 |
| 02/02/2023 | 11.42 | 12.076 | 11.288 | 11.74 |
| 02/05/2023 | 11.728 | 11.98 | 11.572 | 11.94 |
| 02/06/2023 | 11.6 | 11.844 | 11.328 | 11.484 |
| 02/14/2023 | 11.484 | 12.184 | 11.456 | 11.704 |
| 02/15/2023 | 11.72 | 11.948 | 11.224 | 11.708 |
| 02/16/2023 | 11.5 | 11.52 | 11.16 | 11.36 |
| 02/19/2023 | 11.36 | 11.36 | 10.84 | 10.92 |
| 02/20/2023 | 10.92 | 11.16 | 10.616 | 10.768 |
| 02/21/2023 | 10.772 | 11.8 | 10.64 | 11.292 |
| 02/22/2023 | 11.32 | 11.64 | 11.068 | 11.296 |
| 02/23/2023 | 11.1 | 11.288 | 10.88 | 11.252 |
| 02/26/2023 | 11.112 | 11.4 | 10.968 | 11.336 |
| 02/27/2023 | 11.312 | 11.336 | 11.12 | 11.292 |
| 02/28/2023 | 11.28 | 11.624 | 11.128 | 11.3 |
| 03/01/2023 | 11.44 | 11.792 | 10.876 | 11.032 |
| 03/02/2023 | 10.88 | 11.132 | 10.4 | 10.536 |
| 03/05/2023 | 10.552 | 11.512 | 10.524 | 10.948 |
| 03/06/2023 | 11.088 | 11.156 | 10.796 | 10.796 |
| 03/07/2023 | 10.888 | 10.98 | 10.716 | 10.92 |
| 03/08/2023 | 10.976 | 10.976 | 10.732 | 10.82 |
| 03/09/2023 | 10.716 | 10.876 | 10.564 | 10.848 |
| 03/12/2023 | 10.86 | 11.08 | 10.72 | 10.928 |
| 03/13/2023 | 10.928 | 11.288 | 10.732 | 10.916 |
| 03/14/2023 | 10.78 | 10.916 | 10.524 | 10.8 |
| 03/15/2023 | 10.8 | 11.32 | 10.8 | 11.16 |
| 03/16/2023 | 11.2 | 11.996 | 10.96 | 11.956 |
| 03/19/2023 | 11.72 | 12.396 | 11.7 | 12.196 |
| 03/20/2023 | 12.196 | 12.32 | 11.76 | 11.76 |
| 03/21/2023 | 11.792 | 12 | 11.56 | 11.832 |
| 03/22/2023 | 11.644 | 11.804 | 11.16 | 11.56 |
| 03/23/2023 | 11.516 | 11.516 | 11.04 | 11.44 |
| 03/26/2023 | 11.48 | 11.696 | 11.248 | 11.36 |
| 03/27/2023 | 11.436 | 12.4 | 11.276 | 11.804 |
| 03/28/2023 | 11.88 | 11.88 | 11.328 | 11.36 |
| 03/29/2023 | 11.56 | 11.8 | 11.316 | 11.78 |
| 03/30/2023 | 11.78 | 12.496 | 11.412 | 12.196 |
| 04/02/2023 | 12.196 | 12.76 | 12.02 | 12.236 |
| 04/03/2023 | 12.32 | 12.664 | 12.2 | 12.596 |
| 04/04/2023 | 12.604 | 13.556 | 12.604 | 13.536 |
| 04/05/2023 | 13.6 | 14.88 | 12.96 | 13.2 |
| 04/06/2023 | 13.156 | 13.952 | 12.6 | 13.7 |
| 04/09/2023 | 13.68 | 14.076 | 13.364 | 13.792 |
| 04/10/2023 | 13.484 | 14.184 | 13.464 | 14 |
| 04/11/2023 | 14 | 15.4 | 13.812 | 15.32 |
| 04/12/2023 | 15.388 | 16.6 | 15 | 16.02 |
| 04/13/2023 | 16.02 | 17.62 | 16.02 | 17.62 |
| 04/16/2023 | 17.76 | 18.76 | 15.86 | 15.86 |
| 04/17/2023 | 14.975 | 16.25 | 14.2875 | 14.2875 |
| 04/18/2023 | 12.8625 | 13.6125 | 12.8625 | 12.8625 |
| 04/19/2023 | 12 | 12.125 | 11.58 | 11.58 |
| 04/23/2023 | 10.91 | 11.375 | 10.425 | 10.425 |
| 04/24/2023 | 9.555 | 10.425 | 9.385 | 9.385 |
| 04/25/2023 | 8.765 | 9.095 | 8.45 | 8.45 |
| 04/26/2023 | 7.9 | 8.6 | 7.605 | 7.605 |
| 04/27/2023 | 7 | 7.395 | 6.845 | 6.845 |
| 05/01/2023 | 6.475 | 6.74 | 6.165 | 6.165 |
| 05/02/2023 | 5.85 | 5.9 | 5.55 | 5.55 |
| 05/03/2023 | 5.245 | 6.105 | 5.14 | 5.5 |
| 05/04/2023 | 5.52 | 5.7 | 5.275 | 5.35 |
| 05/07/2023 | 5.345 | 5.795 | 5.19 | 5.7 |
| 05/08/2023 | 5.71 | 5.795 | 5.495 | 5.635 |
| 05/09/2023 | 5.7 | 5.725 | 5.495 | 5.56 |
| 05/10/2023 | 5.59 | 5.68 | 5.49 | 5.525 |
| 05/11/2023 | 5.525 | 6.075 | 5.5 | 6.075 |
| 05/14/2023 | 5.865 | 6.68 | 5.59 | 6.5 |
| 05/15/2023 | 6.745 | 6.745 | 6.205 | 6.36 |
| 05/16/2023 | 6.34 | 6.68 | 6.255 | 6.595 |
| 05/17/2023 | 6.61 | 6.745 | 6.38 | 6.61 |
| 05/21/2023 | 6.545 | 7.12 | 6.445 | 6.95 |
| 05/22/2023 | 7.035 | 7.37 | 6.955 | 7.065 |
| 05/23/2023 | 7.05 | 7.05 | 6.77 | 6.77 |
| 05/24/2023 | 6.77 | 6.835 | 6.515 | 6.78 |
| 05/25/2023 | 6.8 | 6.955 | 6.665 | 6.805 |
| 05/28/2023 | 6.865 | 7.125 | 6.815 | 6.815 |
| 05/29/2023 | 6.86 | 6.91 | 6.785 | 6.845 |
| 05/30/2023 | 6.875 | 7.125 | 6.625 | 6.77 |
| 05/31/2023 | 6.77 | 7.445 | 6.73 | 7.445 |
| 06/01/2023 | 7.625 | 8.12 | 6.705 | 6.725 |
| 06/04/2023 | 6.725 | 6.825 | 6.055 | 6.055 |
| 06/05/2023 | 5.725 | 5.97 | 5.45 | 5.45 |
| 06/06/2023 | 5.04 | 5.44 | 4.905 | 4.905 |
| 06/07/2023 | 4.825 | 4.93 | 4.415 | 4.415 |
| 06/08/2023 | 4.175 | 4.61 | 3.975 | 4 |
| 06/11/2023 | 4.0075 | 4.4 | 4.0075 | 4.4 |
| 06/12/2023 | 4.525 | 4.775 | 3.96 | 4.04 |
| 06/13/2023 | 4.05 | 4.115 | 3.735 | 3.7875 |
| 06/14/2023 | 3.75 | 3.94 | 3.6975 | 3.7975 |
| 06/15/2023 | 3.835 | 3.87 | 3.7 | 3.73 |
| 06/18/2023 | 3.73 | 3.745 | 3.4875 | 3.49 |
| 06/19/2023 | 3.5 | 3.6975 | 3.455 | 3.5325 |
| 06/20/2023 | 3.535 | 3.57 | 3.4275 | 3.455 |
| 06/21/2023 | 3.4525 | 3.5425 | 3.3825 | 3.4625 |
| 06/22/2023 | 3.49 | 3.8075 | 3.4825 | 3.8075 |
| 06/25/2023 | 3.925 | 4.1875 | 3.86 | 4.1875 |
| 06/26/2023 | 4.27 | 4.4175 | 3.77 | 3.77 |
| 07/02/2023 | 3.77 | 3.855 | 3.6275 | 3.7675 |
| 07/03/2023 | 3.775 | 3.99 | 3.725 | 3.9625 |
| 07/04/2023 | 4.0525 | 4.0975 | 3.9025 | 4 |
| 07/05/2023 | 4.025 | 4.1175 | 3.9775 | 4.0425 |
| 07/06/2023 | 4.065 | 4.3425 | 4.0025 | 4.2475 |
| 07/09/2023 | 4.255 | 4.67 | 4.255 | 4.67 |
| 07/10/2023 | 4.795 | 4.9475 | 4.5575 | 4.685 |
| 07/11/2023 | 4.735 | 4.775 | 4.485 | 4.5125 |
| 07/12/2023 | 4.52 | 4.65 | 4.42 | 4.43 |
| 07/13/2023 | 4.43 | 4.475 | 4.27 | 4.3025 |
| 07/16/2023 | 4.3075 | 4.71 | 4.3025 | 4.55 |
| 07/17/2023 | 4.565 | 4.625 | 4.325 | 4.325 |
| 07/18/2023 | 4.3225 | 4.4625 | 4.15 | 4.3525 |
| 07/19/2023 | 4.375 | 4.61 | 4.3 | 4.41 |
| 07/20/2023 | 4.465 | 4.4975 | 4.305 | 4.355 |
| 07/23/2023 | 4.3575 | 4.6 | 4.3 | 4.6 |
| 07/24/2023 | 4.65 | 4.7 | 4.355 | 4.37 |
| 07/25/2023 | 4.3725 | 4.425 | 4.325 | 4.3675 |
| 07/26/2023 | 4.3875 | 4.6175 | 4.35 | 4.4475 |
| 07/27/2023 | 4.455 | 4.4875 | 4.3925 | 4.4 |
| 07/30/2023 | 4.4025 | 4.4975 | 4.3675 | 4.4 |
| 07/31/2023 | 4.4 | 4.435 | 4.2875 | 4.3125 |
| 08/01/2023 | 4.315 | 4.41 | 4.295 | 4.3025 |
| 08/02/2023 | 4.3025 | 4.575 | 4.25 | 4.495 |
| 08/03/2023 | 4.515 | 4.9425 | 4.4575 | 4.9425 |
| 08/06/2023 | 5.1 | 5.435 | 5.09 | 5.435 |
| 08/07/2023 | 5.625 | 5.975 | 5.555 | 5.975 |
| 08/08/2023 | 6.25 | 6.47 | 5.38 | 5.46 |
| 08/09/2023 | 5.46 | 5.7 | 4.915 | 4.915 |
| 08/10/2023 | 4.65 | 5 | 4.57 | 4.7275 |
| 08/13/2023 | 4.7375 | 4.81 | 4.595 | 4.6 |
| 08/14/2023 | 4.6125 | 4.98 | 4.455 | 4.71 |
| 08/15/2023 | 4.7225 | 4.97 | 4.6275 | 4.8 |
| 08/16/2023 | 4.81 | 4.9225 | 4.7575 | 4.8 |
| 08/17/2023 | 4.81 | 4.8225 | 4.57 | 4.575 |
| 08/20/2023 | 4.5775 | 4.8075 | 4.575 | 4.7425 |
| 08/21/2023 | 4.75 | 4.7775 | 4.625 | 4.6575 |
| 08/22/2023 | 4.6625 | 4.775 | 4.5825 | 4.5875 |
| 08/23/2023 | 4.6125 | 4.6475 | 4.38 | 4.4075 |
| 08/24/2023 | 4.4075 | 4.4875 | 4.3125 | 4.47 |
| 08/27/2023 | 4.495 | 4.6575 | 4.48 | 4.54 |
| 08/28/2023 | 4.54 | 4.56 | 4.4175 | 4.43 |
| 08/30/2023 | 4.4325 | 4.555 | 4.4125 | 4.4275 |
| 08/31/2023 | 4.4625 | 4.5175 | 4.4275 | 4.48 |
| 09/03/2023 | 4.49 | 4.9275 | 4.4525 | 4.9275 |
| 09/04/2023 | 5.07 | 5.31 | 4.7875 | 4.8 |
| 09/05/2023 | 4.805 | 4.835 | 4.6 | 4.625 |
| 09/06/2023 | 4.65 | 4.825 | 4.6375 | 4.72 |
| 09/07/2023 | 4.6725 | 4.7325 | 4.5575 | 4.5775 |
| 09/10/2023 | 4.615 | 4.655 | 4.4325 | 4.4325 |
| 09/11/2023 | 4.445 | 4.5675 | 4.4275 | 4.4675 |
| 09/12/2023 | 4.4775 | 4.5075 | 4.2625 | 4.33 |
| 09/13/2023 | 4.35 | 4.37 | 4.12 | 4.305 |
| 09/14/2023 | 4.305 | 4.3775 | 4.2125 | 4.34 |
| 09/17/2023 | 4.34 | 4.34 | 4.12 | 4.12 |
| 09/18/2023 | 4.1225 | 4.2225 | 4.0625 | 4.2125 |
| 09/19/2023 | 4.2425 | 4.41 | 4.1525 | 4.205 |
| 09/20/2023 | 4.205 | 4.375 | 4.1475 | 4.335 |
| 09/21/2023 | 4.4775 | 4.725 | 4.4375 | 4.4875 |
| 09/24/2023 | 4.62 | 4.66 | 4.555 | 4.5925 |
| 09/25/2023 | 4.65 | 4.8 | 4.5325 | 4.6825 |
| 09/26/2023 | 4.685 | 4.7475 | 4.5825 | 4.6275 |
| 09/27/2023 | 4.6875 | 4.835 | 4.67 | 4.7 |
| 09/28/2023 | 4.7 | 4.8175 | 4.655 | 4.76 |
| 10/01/2023 | 4.76 | 4.785 | 4.6775 | 4.695 |
| 10/02/2023 | 4.695 | 4.72 | 4.55 | 4.55 |
| 10/03/2023 | 4.5525 | 4.5825 | 4.495 | 4.4975 |
| 10/04/2023 | 4.5375 | 4.565 | 4.3975 | 4.51 |
| 10/05/2023 | 4.49 | 4.5175 | 4.425 | 4.465 |
| 10/08/2023 | 4.3775 | 4.4025 | 4.25 | 4.2575 |
| 10/09/2023 | 4.265 | 4.3925 | 4.265 | 4.365 |
| 10/10/2023 | 4.365 | 4.425 | 4.25 | 4.2925 |
| 10/11/2023 | 4.3125 | 4.37 | 4.11 | 4.225 |
| 10/12/2023 | 4.2275 | 4.2275 | 4.095 | 4.11 |
| 10/15/2023 | 4.1175 | 4.435 | 4.08 | 4.175 |
| 10/16/2023 | 4.1825 | 4.375 | 4.1225 | 4.18 |
| 10/17/2023 | 4.125 | 4.125 | 3.9925 | 3.995 |
| 10/18/2023 | 4 | 4.0625 | 3.91 | 3.935 |
| 10/19/2023 | 3.935 | 3.9475 | 3.75 | 3.78 |
| 10/22/2023 | 3.8175 | 3.9125 | 3.78 | 3.8775 |
| 10/23/2023 | 3.8875 | 4.0125 | 3.8675 | 3.9875 |
| 10/24/2023 | 4.02 | 4.035 | 3.725 | 3.7325 |
| 10/25/2023 | 3.7375 | 3.845 | 3.625 | 3.785 |
| 10/26/2023 | 3.7975 | 3.8 | 3.7 | 3.785 |
| 10/29/2023 | 3.7825 | 3.89 | 3.7675 | 3.87 |
| 10/30/2023 | 3.88 | 3.91 | 3.705 | 3.715 |
| 10/31/2023 | 3.725 | 3.79 | 3.55 | 3.6425 |
| 11/01/2023 | 3.6975 | 3.8625 | 3.68 | 3.7475 |
| 11/02/2023 | 3.765 | 3.79 | 3.71 | 3.78 |
| 11/05/2023 | 3.7975 | 3.9375 | 3.775 | 3.8375 |
| 11/06/2023 | 3.815 | 4 | 3.7875 | 3.955 |
| 11/07/2023 | 3.95 | 4.02 | 3.8775 | 3.9 |
| 11/08/2023 | 3.9 | 4.05 | 3.865 | 3.9475 |
| 11/09/2023 | 3.9425 | 4.0675 | 3.7875 | 4.0275 |
| 11/12/2023 | 4.03 | 4.1225 | 3.9625 | 4.0175 |
| 11/13/2023 | 4.02 | 4.025 | 3.8425 | 3.9 |
| 11/14/2023 | 3.9175 | 3.945 | 3.8675 | 3.87 |
| 11/15/2023 | 3.8775 | 3.935 | 3.8625 | 3.8725 |
| 11/16/2023 | 3.875 | 3.9425 | 3.8525 | 3.87 |
| 11/19/2023 | 3.8725 | 4.03 | 3.8725 | 3.96 |
| 11/20/2023 | 3.9625 | 4.055 | 3.9325 | 3.975 |
| 11/21/2023 | 3.9875 | 4.3725 | 3.9475 | 4.1175 |
| 11/22/2023 | 4.12 | 4.2225 | 3.9925 | 3.9925 |
| 11/23/2023 | 4.03 | 4.325 | 4.03 | 4.215 |
| 11/26/2023 | 4.235 | 4.525 | 4.235 | 4.45 |
| 11/27/2023 | 4.475 | 4.49 | 4.21 | 4.2275 |
| 11/28/2023 | 4.25 | 4.2625 | 4.07 | 4.1125 |
| 11/29/2023 | 4.1 | 4.2775 | 4.075 | 4.2775 |
| 11/30/2023 | 4.2875 | 4.3525 | 3.85 | 3.93 |
| 12/03/2023 | 3.9675 | 3.9825 | 3.795 | 3.83 |
| 12/04/2023 | 3.85 | 3.925 | 3.745 | 3.75 |
| 12/05/2023 | 3.7625 | 3.8425 | 3.7075 | 3.7175 |
| 12/06/2023 | 3.755 | 3.8 | 3.675 | 3.77 |
| 12/07/2023 | 3.7925 | 3.795 | 3.735 | 3.74 |
| 12/10/2023 | 3.7425 | 3.75 | 3.6175 | 3.6225 |
| 12/11/2023 | 3.635 | 3.64 | 3.555 | 3.5875 |
| 12/12/2023 | 3.5825 | 3.585 | 3.41 | 3.42 |
| 12/13/2023 | 3.4525 | 3.51 | 3.3525 | 3.465 |
| 12/14/2023 | 3.485 | 3.59 | 3.3125 | 3.5125 |
| 12/17/2023 | 3.525 | 3.525 | 3.375 | 3.375 |
| 12/18/2023 | 3.3875 | 3.4175 | 3.355 | 3.3825 |
| 12/19/2023 | 3.3825 | 3.48 | 3.3075 | 3.3125 |
| 12/20/2023 | 3.34 | 3.4125 | 3.2875 | 3.4125 |
| 12/21/2023 | 3.4375 | 3.4375 | 3.265 | 3.265 |
| 12/24/2023 | 3.265 | 3.275 | 2.9525 | 3 |
| 12/25/2023 | 3.0025 | 3.0575 | 2.9475 | 2.975 |
| 12/26/2023 | 2.975 | 3.1 | 2.95 | 3.0275 |
| 12/27/2023 | 3.005 | 3.0975 | 3.005 | 3.0625 |
| 12/28/2023 | 3.0625 | 3.1725 | 3.0525 | 3.155 |