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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.4342
CLOSE 3.4182
Low
LOW 2.21
High
HIGH 6.055
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 3.1875 | 3.3 | 3.17 | 3.1825 |
| 01/02/2024 | 3.1825 | 3.1875 | 2.9675 | 2.975 |
| 01/03/2024 | 3.015 | 3.1 | 2.9775 | 3.02 |
| 01/04/2024 | 3.1 | 3.175 | 3.075 | 3.1325 |
| 01/07/2024 | 3.135 | 3.225 | 3.135 | 3.1775 |
| 01/08/2024 | 3.1775 | 3.1825 | 3.05 | 3.075 |
| 01/09/2024 | 3.075 | 3.105 | 3.0525 | 3.0825 |
| 01/10/2024 | 3.09 | 3.1425 | 3.0775 | 3.0775 |
| 01/11/2024 | 3.0775 | 3.12 | 3.0225 | 3.1 |
| 01/14/2024 | 3.105 | 3.41 | 3.105 | 3.41 |
| 01/15/2024 | 3.5825 | 3.65 | 3.2425 | 3.25 |
| 01/16/2024 | 3.25 | 3.3 | 3.175 | 3.175 |
| 01/17/2024 | 3.195 | 3.215 | 3.1125 | 3.1225 |
| 01/18/2024 | 3.125 | 3.1825 | 3.1025 | 3.1625 |
| 01/21/2024 | 3.195 | 3.21 | 3.175 | 3.185 |
| 01/22/2024 | 3.2125 | 3.3 | 3.185 | 3.19 |
| 01/23/2024 | 3.195 | 3.2475 | 3.155 | 3.205 |
| 01/24/2024 | 3.215 | 3.2975 | 3.2125 | 3.285 |
| 01/25/2024 | 3.2925 | 3.35 | 3.2625 | 3.3175 |
| 01/28/2024 | 3.3375 | 3.3975 | 3.29 | 3.3025 |
| 01/29/2024 | 3.305 | 3.4375 | 3.285 | 3.35 |
| 01/30/2024 | 3.3575 | 3.45 | 3.3325 | 3.4125 |
| 01/31/2024 | 3.4275 | 3.6175 | 3.4275 | 3.55 |
| 02/01/2024 | 3.555 | 3.59 | 3.475 | 3.485 |
| 02/04/2024 | 3.48 | 3.5425 | 3.45 | 3.495 |
| 02/05/2024 | 3.5 | 3.5225 | 3.4375 | 3.5 |
| 02/06/2024 | 3.5125 | 3.85 | 3.4975 | 3.85 |
| 02/07/2024 | 3.9775 | 4.135 | 3.8675 | 3.95 |
| 02/08/2024 | 3.975 | 3.995 | 3.8225 | 3.855 |
| 02/11/2024 | 4.12 | 4.24 | 4.045 | 4.24 |
| 02/12/2024 | 4.45 | 4.5725 | 4.2275 | 4.26 |
| 02/13/2024 | 4.2625 | 4.305 | 4.055 | 4.2175 |
| 02/14/2024 | 4.2475 | 4.3875 | 4.1825 | 4.235 |
| 02/15/2024 | 4.25 | 4.27 | 4.1225 | 4.1375 |
| 02/18/2024 | 4.2375 | 4.4175 | 4.145 | 4.195 |
| 02/19/2024 | 4.2025 | 4.355 | 4.08 | 4.22 |
| 02/20/2024 | 4.2325 | 4.385 | 4.15 | 4.1825 |
| 02/21/2024 | 4.19 | 4.35 | 4.155 | 4.2975 |
| 02/22/2024 | 4.305 | 4.325 | 4.12 | 4.12 |
| 02/25/2024 | 4.125 | 4.2125 | 4.025 | 4.025 |
| 02/26/2024 | 4.0375 | 4.0475 | 3.85 | 3.8625 |
| 02/27/2024 | 3.875 | 4.0325 | 3.8175 | 3.91 |
| 02/28/2024 | 3.905 | 4.1075 | 3.9025 | 4.0475 |
| 02/29/2024 | 4.075 | 4.375 | 3.98 | 4.2075 |
| 03/03/2024 | 4.2275 | 4.6275 | 4.16 | 4.6275 |
| 03/04/2024 | 4.7875 | 5.09 | 4.75 | 5.09 |
| 03/05/2024 | 5.275 | 5.595 | 5.255 | 5.595 |
| 03/06/2024 | 5.87 | 6.055 | 5.065 | 5.09 |
| 03/07/2024 | 5.09 | 5.38 | 4.9425 | 5.03 |
| 03/10/2024 | 5.105 | 5.235 | 4.9425 | 5.04 |
| 03/11/2024 | 5.035 | 5.54 | 4.65 | 4.6725 |
| 03/12/2024 | 4.6725 | 4.77 | 4.4525 | 4.4575 |
| 03/13/2024 | 4.475 | 4.795 | 4.4325 | 4.6075 |
| 03/14/2024 | 4.6325 | 4.825 | 4.5775 | 4.6675 |
| 03/17/2024 | 4.7875 | 4.8 | 4.475 | 4.5075 |
| 03/18/2024 | 4.4875 | 4.5925 | 4.4375 | 4.47 |
| 03/19/2024 | 4.47 | 4.515 | 4.375 | 4.3825 |
| 03/20/2024 | 4.39 | 4.4075 | 4.255 | 4.315 |
| 03/21/2024 | 4.315 | 4.4025 | 4.1975 | 4.26 |
| 03/24/2024 | 4.2625 | 4.5175 | 4.2275 | 4.2625 |
| 03/25/2024 | 4.27 | 4.345 | 4.125 | 4.2025 |
| 03/26/2024 | 4.1875 | 4.2325 | 4.1 | 4.175 |
| 03/27/2024 | 4.075 | 4.305 | 4.05 | 4.26 |
| 03/28/2024 | 4.25 | 4.3425 | 4.23 | 4.31 |
| 03/31/2024 | 4.3 | 4.44 | 4.16 | 4.2825 |
| 04/01/2024 | 4.285 | 4.3225 | 4.1775 | 4.19 |
| 04/02/2024 | 4.18 | 4.26 | 4.1 | 4.1925 |
| 04/03/2024 | 4.1925 | 4.285 | 4.1575 | 4.1775 |
| 04/04/2024 | 4.1775 | 4.2875 | 4.1775 | 4.2575 |
| 04/07/2024 | 4.2625 | 4.395 | 4.25 | 4.3775 |
| 04/08/2024 | 4.38 | 4.385 | 4.2875 | 4.36 |
| 04/14/2024 | 4.3025 | 4.55 | 4.2 | 4.475 |
| 04/15/2024 | 4.455 | 4.4575 | 4.29 | 4.3 |
| 04/16/2024 | 4.3 | 4.3725 | 4.2375 | 4.27 |
| 04/17/2024 | 4.3 | 4.315 | 4.2475 | 4.3 |
| 04/18/2024 | 4.2625 | 4.4175 | 4.255 | 4.3775 |
| 04/21/2024 | 4.3875 | 4.46 | 4.28 | 4.3125 |
| 04/23/2024 | 4.315 | 4.375 | 4.2875 | 4.3025 |
| 04/24/2024 | 4.3025 | 4.7325 | 4.255 | 4.7325 |
| 04/25/2024 | 4.875 | 5.195 | 4.75 | 5.16 |
| 04/28/2024 | 5.375 | 5.675 | 5.19 | 5.2 |
| 04/29/2024 | 5.205 | 5.53 | 4.9525 | 5.355 |
| 05/01/2024 | 5.25 | 5.81 | 5.2 | 5.25 |
| 05/02/2024 | 5.255 | 5.35 | 5.2 | 5.275 |
| 05/05/2024 | 5.28 | 5.57 | 5.205 | 5.41 |
| 05/06/2024 | 5.375 | 5.73 | 5.23 | 5.725 |
| 05/07/2024 | 5.7 | 5.805 | 5.155 | 5.155 |
| 05/08/2024 | 4.885 | 5.25 | 4.64 | 4.64 |
| 05/09/2024 | 4.3825 | 4.7875 | 4.1775 | 4.3025 |
| 05/12/2024 | 4.255 | 4.55 | 4.12 | 4.125 |
| 05/13/2024 | 4.1375 | 4.185 | 4.0925 | 4.125 |
| 05/14/2024 | 4.1375 | 4.305 | 4.12 | 4.125 |
| 05/15/2024 | 4.1575 | 4.5375 | 4.09 | 4.5375 |
| 05/16/2024 | 4.5625 | 4.8 | 4.085 | 4.1025 |
| 05/19/2024 | 4.11 | 4.175 | 3.9225 | 3.9225 |
| 05/20/2024 | 3.9275 | 4.0375 | 3.75 | 3.75 |
| 05/21/2024 | 3.775 | 3.9625 | 3.75 | 3.7825 |
| 05/22/2024 | 3.8125 | 3.97 | 3.6725 | 3.6725 |
| 05/23/2024 | 3.7 | 3.78 | 3.625 | 3.6425 |
| 05/26/2024 | 3.645 | 3.675 | 3.5925 | 3.595 |
| 05/27/2024 | 3.6 | 3.63 | 3.565 | 3.5675 |
| 05/28/2024 | 3.595 | 3.7225 | 3.55 | 3.55 |
| 05/29/2024 | 3.5725 | 3.625 | 3.55 | 3.5575 |
| 05/30/2024 | 3.5675 | 3.65 | 3.5025 | 3.53 |
| 06/02/2024 | 3.5525 | 3.5625 | 3.5075 | 3.5275 |
| 06/03/2024 | 3.54 | 3.635 | 3.54 | 3.5925 |
| 06/04/2024 | 3.62 | 3.62 | 3.465 | 3.5 |
| 06/05/2024 | 3.5 | 3.5425 | 3.475 | 3.4825 |
| 06/06/2024 | 3.505 | 3.5075 | 3.3875 | 3.395 |
| 06/09/2024 | 3.4 | 3.42 | 3.3375 | 3.3375 |
| 06/10/2024 | 3.3375 | 3.385 | 3.315 | 3.3275 |
| 06/11/2024 | 3.33 | 3.34 | 3.27 | 3.27 |
| 06/12/2024 | 3.2925 | 3.46 | 3.2925 | 3.4175 |
| 06/13/2024 | 3.4325 | 3.5375 | 3.3925 | 3.5175 |
| 06/19/2024 | 3.52 | 3.65 | 3.52 | 3.6025 |
| 06/20/2024 | 3.8 | 3.9625 | 3.4975 | 3.55 |
| 06/23/2024 | 3.525 | 3.5975 | 3.285 | 3.3 |
| 06/24/2024 | 3.3075 | 3.3275 | 3.2475 | 3.2525 |
| 06/25/2024 | 3.2575 | 3.34 | 3.2 | 3.2 |
| 06/26/2024 | 3.2225 | 3.27 | 3.2225 | 3.2675 |
| 06/27/2024 | 3.3 | 3.3 | 3.22 | 3.22 |
| 06/30/2024 | 3.2325 | 3.2675 | 3.075 | 3.1 |
| 07/01/2024 | 3.1 | 3.1475 | 3.0825 | 3.135 |
| 07/02/2024 | 3.16 | 3.205 | 3.115 | 3.1375 |
| 07/03/2024 | 3.1375 | 3.18 | 3.1325 | 3.1675 |
| 07/04/2024 | 3.1675 | 3.1875 | 3.1275 | 3.1425 |
| 07/07/2024 | 3.1425 | 3.1975 | 3.13 | 3.1375 |
| 07/08/2024 | 3.1375 | 3.2075 | 3.13 | 3.15 |
| 07/09/2024 | 3.15 | 3.2275 | 3.1375 | 3.1575 |
| 07/10/2024 | 3.17 | 3.235 | 3.17 | 3.2225 |
| 07/11/2024 | 3.245 | 3.25 | 3.185 | 3.22 |
| 07/15/2024 | 3.2375 | 3.2975 | 3.195 | 3.225 |
| 07/16/2024 | 3.2225 | 3.28 | 3.1925 | 3.27 |
| 07/17/2024 | 3.2875 | 3.3075 | 3.265 | 3.27 |
| 07/18/2024 | 3.26 | 3.275 | 3.2225 | 3.2325 |
| 07/21/2024 | 3.2375 | 3.265 | 3.21 | 3.215 |
| 07/22/2024 | 3.2275 | 3.2975 | 3.2075 | 3.26 |
| 07/23/2024 | 3.27 | 3.3175 | 3.23 | 3.23 |
| 07/24/2024 | 3.23 | 3.2625 | 3.1475 | 3.155 |
| 07/25/2024 | 3.1625 | 3.1925 | 3.1475 | 3.165 |
| 07/28/2024 | 3.165 | 3.2125 | 3.1125 | 3.1125 |
| 07/29/2024 | 3.125 | 3.1675 | 3.1225 | 3.15 |
| 07/30/2024 | 3.15 | 3.15 | 3.06 | 3.06 |
| 07/31/2024 | 3.07 | 3.155 | 3.07 | 3.14 |
| 08/01/2024 | 3.1375 | 3.1475 | 3.0725 | 3.1 |
| 08/04/2024 | 2.995 | 3.0125 | 2.8475 | 2.87 |
| 08/05/2024 | 2.9125 | 2.975 | 2.885 | 2.8875 |
| 08/06/2024 | 2.895 | 2.9375 | 2.8725 | 2.92 |
| 08/07/2024 | 2.935 | 3.21 | 2.925 | 3.21 |
| 08/08/2024 | 3.325 | 3.415 | 3.0625 | 3.0625 |
| 08/11/2024 | 3.0625 | 3.085 | 2.9225 | 2.93 |
| 08/12/2024 | 2.94 | 2.955 | 2.87 | 2.915 |
| 08/13/2024 | 2.9325 | 2.9675 | 2.91 | 2.92 |
| 08/14/2024 | 2.925 | 2.965 | 2.895 | 2.9575 |
| 08/15/2024 | 2.9725 | 3.0375 | 2.9325 | 2.9625 |
| 08/18/2024 | 2.9975 | 3.09 | 2.98 | 3.0725 |
| 08/19/2024 | 3.0725 | 3.2 | 3.0075 | 3.1875 |
| 08/20/2024 | 3.175 | 3.3725 | 3.1425 | 3.2375 |
| 08/21/2024 | 3.365 | 3.475 | 3.085 | 3.085 |
| 08/22/2024 | 3.1 | 3.115 | 2.9875 | 2.9875 |
| 08/25/2024 | 2.9875 | 3.03 | 2.8625 | 2.8625 |
| 08/26/2024 | 2.8625 | 2.9025 | 2.8425 | 2.865 |
| 08/27/2024 | 2.875 | 2.925 | 2.86 | 2.865 |
| 08/28/2024 | 2.895 | 2.995 | 2.87 | 2.96 |
| 09/01/2024 | 2.965 | 3.01 | 2.9425 | 2.9775 |
| 09/02/2024 | 2.9825 | 3.035 | 2.96 | 2.9675 |
| 09/03/2024 | 2.965 | 2.965 | 2.9075 | 2.9325 |
| 09/04/2024 | 2.935 | 3.0025 | 2.935 | 2.9925 |
| 09/05/2024 | 3.005 | 3.12 | 2.985 | 3.0175 |
| 09/08/2024 | 3.025 | 3.14 | 2.9775 | 3.1125 |
| 09/09/2024 | 3.12 | 3.215 | 2.97 | 2.97 |
| 09/10/2024 | 2.975 | 3.1175 | 2.905 | 2.9425 |
| 09/11/2024 | 2.9675 | 3.0425 | 2.915 | 2.9625 |
| 09/12/2024 | 2.9925 | 3.0525 | 2.975 | 3.025 |
| 09/15/2024 | 3.025 | 3.05 | 2.9875 | 3.005 |
| 09/16/2024 | 3.005 | 3.0425 | 2.985 | 3.005 |
| 09/17/2024 | 3.005 | 3.03 | 2.96 | 2.99 |
| 09/18/2024 | 3.04 | 3.05 | 2.91 | 2.99 |
| 09/19/2024 | 3.01 | 3.13 | 2.97 | 3.04 |
| 09/22/2024 | 3.06 | 3.13 | 2.99 | 3.05 |
| 09/23/2024 | 3.06 | 3.08 | 2.99 | 3.01 |
| 09/24/2024 | 3.01 | 3.02 | 2.93 | 2.94 |
| 09/25/2024 | 2.95 | 2.98 | 2.87 | 2.88 |
| 09/26/2024 | 2.88 | 2.92 | 2.88 | 2.89 |
| 09/29/2024 | 2.9 | 2.91 | 2.79 | 2.82 |
| 09/30/2024 | 2.83 | 2.83 | 2.63 | 2.69 |
| 10/01/2024 | 2.69 | 2.71 | 2.56 | 2.6 |
| 10/02/2024 | 2.62 | 2.68 | 2.58 | 2.59 |
| 10/03/2024 | 2.61 | 2.63 | 2.54 | 2.61 |
| 10/06/2024 | 2.62 | 2.65 | 2.57 | 2.58 |
| 10/07/2024 | 2.58 | 2.6 | 2.54 | 2.55 |
| 10/08/2024 | 2.55 | 2.59 | 2.49 | 2.54 |
| 10/09/2024 | 2.54 | 2.58 | 2.53 | 2.53 |
| 10/10/2024 | 2.55 | 2.55 | 2.48 | 2.49 |
| 10/13/2024 | 2.52 | 2.52 | 2.33 | 2.36 |
| 10/14/2024 | 2.4 | 2.45 | 2.38 | 2.44 |
| 10/15/2024 | 2.44 | 2.5 | 2.41 | 2.45 |
| 10/16/2024 | 2.44 | 2.49 | 2.44 | 2.47 |
| 10/17/2024 | 2.47 | 2.52 | 2.4 | 2.44 |
| 10/20/2024 | 2.4 | 2.41 | 2.27 | 2.27 |
| 10/21/2024 | 2.25 | 2.33 | 2.25 | 2.31 |
| 10/22/2024 | 2.32 | 2.34 | 2.21 | 2.25 |
| 10/23/2024 | 2.27 | 2.43 | 2.27 | 2.34 |
| 10/24/2024 | 2.34 | 2.39 | 2.27 | 2.34 |
| 10/27/2024 | 2.34 | 2.36 | 2.33 | 2.35 |
| 10/29/2024 | 2.35 | 2.47 | 2.35 | 2.39 |
| 10/30/2024 | 2.39 | 2.44 | 2.35 | 2.39 |
| 10/31/2024 | 2.39 | 2.41 | 2.35 | 2.35 |
| 11/03/2024 | 2.36 | 2.37 | 2.25 | 2.25 |
| 11/04/2024 | 2.26 | 2.31 | 2.22 | 2.29 |
| 11/05/2024 | 2.3 | 2.36 | 2.29 | 2.34 |
| 11/06/2024 | 2.33 | 2.35 | 2.3 | 2.33 |
| 11/07/2024 | 2.34 | 2.39 | 2.33 | 2.37 |
| 11/10/2024 | 2.54 | 2.6 | 2.44 | 2.6 |
| 11/11/2024 | 2.65 | 2.86 | 2.6 | 2.75 |
| 11/12/2024 | 2.75 | 2.77 | 2.62 | 2.66 |
| 11/13/2024 | 2.66 | 2.72 | 2.64 | 2.67 |
| 11/14/2024 | 2.76 | 2.93 | 2.75 | 2.93 |
| 11/17/2024 | 3 | 3.22 | 3 | 3.04 |
| 11/18/2024 | 3.04 | 3.15 | 2.94 | 3.04 |
| 11/19/2024 | 3.03 | 3.24 | 2.95 | 2.95 |
| 11/20/2024 | 2.95 | 3.1 | 2.95 | 3.04 |
| 11/21/2024 | 3.04 | 3.07 | 2.98 | 3.02 |
| 11/24/2024 | 3.03 | 3.06 | 2.97 | 2.98 |
| 11/25/2024 | 2.99 | 3.03 | 2.91 | 2.92 |
| 11/26/2024 | 2.94 | 2.95 | 2.88 | 2.88 |
| 11/27/2024 | 2.89 | 3.02 | 2.86 | 2.96 |
| 11/28/2024 | 2.96 | 2.97 | 2.9 | 2.92 |
| 12/01/2024 | 2.92 | 2.98 | 2.88 | 2.98 |
| 12/02/2024 | 2.98 | 3.15 | 2.93 | 3.07 |
| 12/03/2024 | 3.07 | 3.09 | 3.02 | 3.04 |
| 12/04/2024 | 3.06 | 3.34 | 3.04 | 3.17 |
| 12/05/2024 | 3.17 | 3.22 | 3.12 | 3.15 |
| 12/08/2024 | 3.16 | 3.23 | 3.16 | 3.21 |
| 12/09/2024 | 3.21 | 3.22 | 3.08 | 3.09 |
| 12/10/2024 | 3.1 | 3.11 | 2.99 | 3.02 |
| 12/11/2024 | 3.03 | 3.07 | 3 | 3 |
| 12/12/2024 | 3.01 | 3.08 | 3 | 3.07 |
| 12/15/2024 | 3.16 | 3.21 | 3.01 | 3.02 |
| 12/16/2024 | 3.03 | 3.04 | 3 | 3.03 |
| 12/17/2024 | 3.03 | 3.11 | 2.96 | 2.97 |
| 12/18/2024 | 2.98 | 2.99 | 2.9 | 2.9 |
| 12/19/2024 | 2.91 | 2.95 | 2.86 | 2.95 |
| 12/22/2024 | 2.96 | 2.98 | 2.84 | 2.84 |
| 12/23/2024 | 2.86 | 2.92 | 2.83 | 2.86 |
| 12/24/2024 | 2.87 | 2.91 | 2.87 | 2.89 |
| 12/25/2024 | 2.89 | 2.92 | 2.87 | 2.88 |
| 12/26/2024 | 2.88 | 3.05 | 2.88 | 2.99 |
| 12/29/2024 | 3 | 3.08 | 2.97 | 2.99 |
| 12/30/2024 | 3.01 | 3.02 | 2.93 | 2.95 |