IMASM
İMAŞ MAKİNA SANAYİ A.Ş.
17:44:01
3.16 ₺
+0.030 (%+0.96)
Önceki Kapanış: 3.13·
Volatilite: 4.150
Düşük₺3.1
Yüksek₺3.23
Piyasa Verileri
Spot Piyasa
A:3.15
S:3.16
Önceki haftaya göre (WoW)
+3.27%
Önceki aya göre (MoM)
-4.82%
Yılbaşından bugüne (YTD)
-32.62%
Önceki yıla göre (YoY)
+8.97%
IMASM: İMAŞ MAKİNA SANAYİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,7171
KAPANIŞ 6,7214
En Düşük
DÜŞÜK 2,9475
En Yüksek
YÜKSEK 18,76
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 9,6 | 9,744 | 9,356 | 9,68 |
| 02.01.2023 | 9,68 | 10,64 | 9,52 | 10,316 |
| 03.01.2023 | 10,316 | 10,588 | 9,92 | 10,32 |
| 04.01.2023 | 10,32 | 10,9 | 9,964 | 10,472 |
| 05.01.2023 | 10,46 | 10,8 | 10,04 | 10,56 |
| 08.01.2023 | 10,56 | 11,36 | 10,216 | 10,8 |
| 09.01.2023 | 10,8 | 10,84 | 10,32 | 10,56 |
| 10.01.2023 | 10,548 | 10,56 | 10,204 | 10,4 |
| 11.01.2023 | 10,38 | 10,52 | 10,168 | 10,52 |
| 12.01.2023 | 10,56 | 11,116 | 10,404 | 11 |
| 15.01.2023 | 10,8 | 11,072 | 10,512 | 10,528 |
| 16.01.2023 | 10,564 | 10,76 | 10,184 | 10,56 |
| 17.01.2023 | 10,54 | 10,72 | 10,204 | 10,54 |
| 18.01.2023 | 10,54 | 10,672 | 10,224 | 10,56 |
| 19.01.2023 | 10,42 | 10,524 | 10,308 | 10,4 |
| 22.01.2023 | 10,364 | 11,152 | 10,192 | 10,54 |
| 23.01.2023 | 10,4 | 11,384 | 10,244 | 11,116 |
| 24.01.2023 | 11,1 | 11,956 | 10,816 | 11,8 |
| 25.01.2023 | 11,536 | 11,692 | 11,12 | 11,12 |
| 26.01.2023 | 11,08 | 12,12 | 10,844 | 11,88 |
| 29.01.2023 | 11,88 | 12,96 | 11,564 | 12,36 |
| 30.01.2023 | 12,284 | 12,76 | 12,14 | 12,388 |
| 31.01.2023 | 12,4 | 12,584 | 11,9 | 12 |
| 01.02.2023 | 11,68 | 11,984 | 11,24 | 11,42 |
| 02.02.2023 | 11,42 | 12,076 | 11,288 | 11,74 |
| 05.02.2023 | 11,728 | 11,98 | 11,572 | 11,94 |
| 06.02.2023 | 11,6 | 11,844 | 11,328 | 11,484 |
| 14.02.2023 | 11,484 | 12,184 | 11,456 | 11,704 |
| 15.02.2023 | 11,72 | 11,948 | 11,224 | 11,708 |
| 16.02.2023 | 11,5 | 11,52 | 11,16 | 11,36 |
| 19.02.2023 | 11,36 | 11,36 | 10,84 | 10,92 |
| 20.02.2023 | 10,92 | 11,16 | 10,616 | 10,768 |
| 21.02.2023 | 10,772 | 11,8 | 10,64 | 11,292 |
| 22.02.2023 | 11,32 | 11,64 | 11,068 | 11,296 |
| 23.02.2023 | 11,1 | 11,288 | 10,88 | 11,252 |
| 26.02.2023 | 11,112 | 11,4 | 10,968 | 11,336 |
| 27.02.2023 | 11,312 | 11,336 | 11,12 | 11,292 |
| 28.02.2023 | 11,28 | 11,624 | 11,128 | 11,3 |
| 01.03.2023 | 11,44 | 11,792 | 10,876 | 11,032 |
| 02.03.2023 | 10,88 | 11,132 | 10,4 | 10,536 |
| 05.03.2023 | 10,552 | 11,512 | 10,524 | 10,948 |
| 06.03.2023 | 11,088 | 11,156 | 10,796 | 10,796 |
| 07.03.2023 | 10,888 | 10,98 | 10,716 | 10,92 |
| 08.03.2023 | 10,976 | 10,976 | 10,732 | 10,82 |
| 09.03.2023 | 10,716 | 10,876 | 10,564 | 10,848 |
| 12.03.2023 | 10,86 | 11,08 | 10,72 | 10,928 |
| 13.03.2023 | 10,928 | 11,288 | 10,732 | 10,916 |
| 14.03.2023 | 10,78 | 10,916 | 10,524 | 10,8 |
| 15.03.2023 | 10,8 | 11,32 | 10,8 | 11,16 |
| 16.03.2023 | 11,2 | 11,996 | 10,96 | 11,956 |
| 19.03.2023 | 11,72 | 12,396 | 11,7 | 12,196 |
| 20.03.2023 | 12,196 | 12,32 | 11,76 | 11,76 |
| 21.03.2023 | 11,792 | 12 | 11,56 | 11,832 |
| 22.03.2023 | 11,644 | 11,804 | 11,16 | 11,56 |
| 23.03.2023 | 11,516 | 11,516 | 11,04 | 11,44 |
| 26.03.2023 | 11,48 | 11,696 | 11,248 | 11,36 |
| 27.03.2023 | 11,436 | 12,4 | 11,276 | 11,804 |
| 28.03.2023 | 11,88 | 11,88 | 11,328 | 11,36 |
| 29.03.2023 | 11,56 | 11,8 | 11,316 | 11,78 |
| 30.03.2023 | 11,78 | 12,496 | 11,412 | 12,196 |
| 02.04.2023 | 12,196 | 12,76 | 12,02 | 12,236 |
| 03.04.2023 | 12,32 | 12,664 | 12,2 | 12,596 |
| 04.04.2023 | 12,604 | 13,556 | 12,604 | 13,536 |
| 05.04.2023 | 13,6 | 14,88 | 12,96 | 13,2 |
| 06.04.2023 | 13,156 | 13,952 | 12,6 | 13,7 |
| 09.04.2023 | 13,68 | 14,076 | 13,364 | 13,792 |
| 10.04.2023 | 13,484 | 14,184 | 13,464 | 14 |
| 11.04.2023 | 14 | 15,4 | 13,812 | 15,32 |
| 12.04.2023 | 15,388 | 16,6 | 15 | 16,02 |
| 13.04.2023 | 16,02 | 17,62 | 16,02 | 17,62 |
| 16.04.2023 | 17,76 | 18,76 | 15,86 | 15,86 |
| 17.04.2023 | 14,975 | 16,25 | 14,2875 | 14,2875 |
| 18.04.2023 | 12,8625 | 13,6125 | 12,8625 | 12,8625 |
| 19.04.2023 | 12 | 12,125 | 11,58 | 11,58 |
| 23.04.2023 | 10,91 | 11,375 | 10,425 | 10,425 |
| 24.04.2023 | 9,555 | 10,425 | 9,385 | 9,385 |
| 25.04.2023 | 8,765 | 9,095 | 8,45 | 8,45 |
| 26.04.2023 | 7,9 | 8,6 | 7,605 | 7,605 |
| 27.04.2023 | 7 | 7,395 | 6,845 | 6,845 |
| 01.05.2023 | 6,475 | 6,74 | 6,165 | 6,165 |
| 02.05.2023 | 5,85 | 5,9 | 5,55 | 5,55 |
| 03.05.2023 | 5,245 | 6,105 | 5,14 | 5,5 |
| 04.05.2023 | 5,52 | 5,7 | 5,275 | 5,35 |
| 07.05.2023 | 5,345 | 5,795 | 5,19 | 5,7 |
| 08.05.2023 | 5,71 | 5,795 | 5,495 | 5,635 |
| 09.05.2023 | 5,7 | 5,725 | 5,495 | 5,56 |
| 10.05.2023 | 5,59 | 5,68 | 5,49 | 5,525 |
| 11.05.2023 | 5,525 | 6,075 | 5,5 | 6,075 |
| 14.05.2023 | 5,865 | 6,68 | 5,59 | 6,5 |
| 15.05.2023 | 6,745 | 6,745 | 6,205 | 6,36 |
| 16.05.2023 | 6,34 | 6,68 | 6,255 | 6,595 |
| 17.05.2023 | 6,61 | 6,745 | 6,38 | 6,61 |
| 21.05.2023 | 6,545 | 7,12 | 6,445 | 6,95 |
| 22.05.2023 | 7,035 | 7,37 | 6,955 | 7,065 |
| 23.05.2023 | 7,05 | 7,05 | 6,77 | 6,77 |
| 24.05.2023 | 6,77 | 6,835 | 6,515 | 6,78 |
| 25.05.2023 | 6,8 | 6,955 | 6,665 | 6,805 |
| 28.05.2023 | 6,865 | 7,125 | 6,815 | 6,815 |
| 29.05.2023 | 6,86 | 6,91 | 6,785 | 6,845 |
| 30.05.2023 | 6,875 | 7,125 | 6,625 | 6,77 |
| 31.05.2023 | 6,77 | 7,445 | 6,73 | 7,445 |
| 01.06.2023 | 7,625 | 8,12 | 6,705 | 6,725 |
| 04.06.2023 | 6,725 | 6,825 | 6,055 | 6,055 |
| 05.06.2023 | 5,725 | 5,97 | 5,45 | 5,45 |
| 06.06.2023 | 5,04 | 5,44 | 4,905 | 4,905 |
| 07.06.2023 | 4,825 | 4,93 | 4,415 | 4,415 |
| 08.06.2023 | 4,175 | 4,61 | 3,975 | 4 |
| 11.06.2023 | 4,0075 | 4,4 | 4,0075 | 4,4 |
| 12.06.2023 | 4,525 | 4,775 | 3,96 | 4,04 |
| 13.06.2023 | 4,05 | 4,115 | 3,735 | 3,7875 |
| 14.06.2023 | 3,75 | 3,94 | 3,6975 | 3,7975 |
| 15.06.2023 | 3,835 | 3,87 | 3,7 | 3,73 |
| 18.06.2023 | 3,73 | 3,745 | 3,4875 | 3,49 |
| 19.06.2023 | 3,5 | 3,6975 | 3,455 | 3,5325 |
| 20.06.2023 | 3,535 | 3,57 | 3,4275 | 3,455 |
| 21.06.2023 | 3,4525 | 3,5425 | 3,3825 | 3,4625 |
| 22.06.2023 | 3,49 | 3,8075 | 3,4825 | 3,8075 |
| 25.06.2023 | 3,925 | 4,1875 | 3,86 | 4,1875 |
| 26.06.2023 | 4,27 | 4,4175 | 3,77 | 3,77 |
| 02.07.2023 | 3,77 | 3,855 | 3,6275 | 3,7675 |
| 03.07.2023 | 3,775 | 3,99 | 3,725 | 3,9625 |
| 04.07.2023 | 4,0525 | 4,0975 | 3,9025 | 4 |
| 05.07.2023 | 4,025 | 4,1175 | 3,9775 | 4,0425 |
| 06.07.2023 | 4,065 | 4,3425 | 4,0025 | 4,2475 |
| 09.07.2023 | 4,255 | 4,67 | 4,255 | 4,67 |
| 10.07.2023 | 4,795 | 4,9475 | 4,5575 | 4,685 |
| 11.07.2023 | 4,735 | 4,775 | 4,485 | 4,5125 |
| 12.07.2023 | 4,52 | 4,65 | 4,42 | 4,43 |
| 13.07.2023 | 4,43 | 4,475 | 4,27 | 4,3025 |
| 16.07.2023 | 4,3075 | 4,71 | 4,3025 | 4,55 |
| 17.07.2023 | 4,565 | 4,625 | 4,325 | 4,325 |
| 18.07.2023 | 4,3225 | 4,4625 | 4,15 | 4,3525 |
| 19.07.2023 | 4,375 | 4,61 | 4,3 | 4,41 |
| 20.07.2023 | 4,465 | 4,4975 | 4,305 | 4,355 |
| 23.07.2023 | 4,3575 | 4,6 | 4,3 | 4,6 |
| 24.07.2023 | 4,65 | 4,7 | 4,355 | 4,37 |
| 25.07.2023 | 4,3725 | 4,425 | 4,325 | 4,3675 |
| 26.07.2023 | 4,3875 | 4,6175 | 4,35 | 4,4475 |
| 27.07.2023 | 4,455 | 4,4875 | 4,3925 | 4,4 |
| 30.07.2023 | 4,4025 | 4,4975 | 4,3675 | 4,4 |
| 31.07.2023 | 4,4 | 4,435 | 4,2875 | 4,3125 |
| 01.08.2023 | 4,315 | 4,41 | 4,295 | 4,3025 |
| 02.08.2023 | 4,3025 | 4,575 | 4,25 | 4,495 |
| 03.08.2023 | 4,515 | 4,9425 | 4,4575 | 4,9425 |
| 06.08.2023 | 5,1 | 5,435 | 5,09 | 5,435 |
| 07.08.2023 | 5,625 | 5,975 | 5,555 | 5,975 |
| 08.08.2023 | 6,25 | 6,47 | 5,38 | 5,46 |
| 09.08.2023 | 5,46 | 5,7 | 4,915 | 4,915 |
| 10.08.2023 | 4,65 | 5 | 4,57 | 4,7275 |
| 13.08.2023 | 4,7375 | 4,81 | 4,595 | 4,6 |
| 14.08.2023 | 4,6125 | 4,98 | 4,455 | 4,71 |
| 15.08.2023 | 4,7225 | 4,97 | 4,6275 | 4,8 |
| 16.08.2023 | 4,81 | 4,9225 | 4,7575 | 4,8 |
| 17.08.2023 | 4,81 | 4,8225 | 4,57 | 4,575 |
| 20.08.2023 | 4,5775 | 4,8075 | 4,575 | 4,7425 |
| 21.08.2023 | 4,75 | 4,7775 | 4,625 | 4,6575 |
| 22.08.2023 | 4,6625 | 4,775 | 4,5825 | 4,5875 |
| 23.08.2023 | 4,6125 | 4,6475 | 4,38 | 4,4075 |
| 24.08.2023 | 4,4075 | 4,4875 | 4,3125 | 4,47 |
| 27.08.2023 | 4,495 | 4,6575 | 4,48 | 4,54 |
| 28.08.2023 | 4,54 | 4,56 | 4,4175 | 4,43 |
| 30.08.2023 | 4,4325 | 4,555 | 4,4125 | 4,4275 |
| 31.08.2023 | 4,4625 | 4,5175 | 4,4275 | 4,48 |
| 03.09.2023 | 4,49 | 4,9275 | 4,4525 | 4,9275 |
| 04.09.2023 | 5,07 | 5,31 | 4,7875 | 4,8 |
| 05.09.2023 | 4,805 | 4,835 | 4,6 | 4,625 |
| 06.09.2023 | 4,65 | 4,825 | 4,6375 | 4,72 |
| 07.09.2023 | 4,6725 | 4,7325 | 4,5575 | 4,5775 |
| 10.09.2023 | 4,615 | 4,655 | 4,4325 | 4,4325 |
| 11.09.2023 | 4,445 | 4,5675 | 4,4275 | 4,4675 |
| 12.09.2023 | 4,4775 | 4,5075 | 4,2625 | 4,33 |
| 13.09.2023 | 4,35 | 4,37 | 4,12 | 4,305 |
| 14.09.2023 | 4,305 | 4,3775 | 4,2125 | 4,34 |
| 17.09.2023 | 4,34 | 4,34 | 4,12 | 4,12 |
| 18.09.2023 | 4,1225 | 4,2225 | 4,0625 | 4,2125 |
| 19.09.2023 | 4,2425 | 4,41 | 4,1525 | 4,205 |
| 20.09.2023 | 4,205 | 4,375 | 4,1475 | 4,335 |
| 21.09.2023 | 4,4775 | 4,725 | 4,4375 | 4,4875 |
| 24.09.2023 | 4,62 | 4,66 | 4,555 | 4,5925 |
| 25.09.2023 | 4,65 | 4,8 | 4,5325 | 4,6825 |
| 26.09.2023 | 4,685 | 4,7475 | 4,5825 | 4,6275 |
| 27.09.2023 | 4,6875 | 4,835 | 4,67 | 4,7 |
| 28.09.2023 | 4,7 | 4,8175 | 4,655 | 4,76 |
| 01.10.2023 | 4,76 | 4,785 | 4,6775 | 4,695 |
| 02.10.2023 | 4,695 | 4,72 | 4,55 | 4,55 |
| 03.10.2023 | 4,5525 | 4,5825 | 4,495 | 4,4975 |
| 04.10.2023 | 4,5375 | 4,565 | 4,3975 | 4,51 |
| 05.10.2023 | 4,49 | 4,5175 | 4,425 | 4,465 |
| 08.10.2023 | 4,3775 | 4,4025 | 4,25 | 4,2575 |
| 09.10.2023 | 4,265 | 4,3925 | 4,265 | 4,365 |
| 10.10.2023 | 4,365 | 4,425 | 4,25 | 4,2925 |
| 11.10.2023 | 4,3125 | 4,37 | 4,11 | 4,225 |
| 12.10.2023 | 4,2275 | 4,2275 | 4,095 | 4,11 |
| 15.10.2023 | 4,1175 | 4,435 | 4,08 | 4,175 |
| 16.10.2023 | 4,1825 | 4,375 | 4,1225 | 4,18 |
| 17.10.2023 | 4,125 | 4,125 | 3,9925 | 3,995 |
| 18.10.2023 | 4 | 4,0625 | 3,91 | 3,935 |
| 19.10.2023 | 3,935 | 3,9475 | 3,75 | 3,78 |
| 22.10.2023 | 3,8175 | 3,9125 | 3,78 | 3,8775 |
| 23.10.2023 | 3,8875 | 4,0125 | 3,8675 | 3,9875 |
| 24.10.2023 | 4,02 | 4,035 | 3,725 | 3,7325 |
| 25.10.2023 | 3,7375 | 3,845 | 3,625 | 3,785 |
| 26.10.2023 | 3,7975 | 3,8 | 3,7 | 3,785 |
| 29.10.2023 | 3,7825 | 3,89 | 3,7675 | 3,87 |
| 30.10.2023 | 3,88 | 3,91 | 3,705 | 3,715 |
| 31.10.2023 | 3,725 | 3,79 | 3,55 | 3,6425 |
| 01.11.2023 | 3,6975 | 3,8625 | 3,68 | 3,7475 |
| 02.11.2023 | 3,765 | 3,79 | 3,71 | 3,78 |
| 05.11.2023 | 3,7975 | 3,9375 | 3,775 | 3,8375 |
| 06.11.2023 | 3,815 | 4 | 3,7875 | 3,955 |
| 07.11.2023 | 3,95 | 4,02 | 3,8775 | 3,9 |
| 08.11.2023 | 3,9 | 4,05 | 3,865 | 3,9475 |
| 09.11.2023 | 3,9425 | 4,0675 | 3,7875 | 4,0275 |
| 12.11.2023 | 4,03 | 4,1225 | 3,9625 | 4,0175 |
| 13.11.2023 | 4,02 | 4,025 | 3,8425 | 3,9 |
| 14.11.2023 | 3,9175 | 3,945 | 3,8675 | 3,87 |
| 15.11.2023 | 3,8775 | 3,935 | 3,8625 | 3,8725 |
| 16.11.2023 | 3,875 | 3,9425 | 3,8525 | 3,87 |
| 19.11.2023 | 3,8725 | 4,03 | 3,8725 | 3,96 |
| 20.11.2023 | 3,9625 | 4,055 | 3,9325 | 3,975 |
| 21.11.2023 | 3,9875 | 4,3725 | 3,9475 | 4,1175 |
| 22.11.2023 | 4,12 | 4,2225 | 3,9925 | 3,9925 |
| 23.11.2023 | 4,03 | 4,325 | 4,03 | 4,215 |
| 26.11.2023 | 4,235 | 4,525 | 4,235 | 4,45 |
| 27.11.2023 | 4,475 | 4,49 | 4,21 | 4,2275 |
| 28.11.2023 | 4,25 | 4,2625 | 4,07 | 4,1125 |
| 29.11.2023 | 4,1 | 4,2775 | 4,075 | 4,2775 |
| 30.11.2023 | 4,2875 | 4,3525 | 3,85 | 3,93 |
| 03.12.2023 | 3,9675 | 3,9825 | 3,795 | 3,83 |
| 04.12.2023 | 3,85 | 3,925 | 3,745 | 3,75 |
| 05.12.2023 | 3,7625 | 3,8425 | 3,7075 | 3,7175 |
| 06.12.2023 | 3,755 | 3,8 | 3,675 | 3,77 |
| 07.12.2023 | 3,7925 | 3,795 | 3,735 | 3,74 |
| 10.12.2023 | 3,7425 | 3,75 | 3,6175 | 3,6225 |
| 11.12.2023 | 3,635 | 3,64 | 3,555 | 3,5875 |
| 12.12.2023 | 3,5825 | 3,585 | 3,41 | 3,42 |
| 13.12.2023 | 3,4525 | 3,51 | 3,3525 | 3,465 |
| 14.12.2023 | 3,485 | 3,59 | 3,3125 | 3,5125 |
| 17.12.2023 | 3,525 | 3,525 | 3,375 | 3,375 |
| 18.12.2023 | 3,3875 | 3,4175 | 3,355 | 3,3825 |
| 19.12.2023 | 3,3825 | 3,48 | 3,3075 | 3,3125 |
| 20.12.2023 | 3,34 | 3,4125 | 3,2875 | 3,4125 |
| 21.12.2023 | 3,4375 | 3,4375 | 3,265 | 3,265 |
| 24.12.2023 | 3,265 | 3,275 | 2,9525 | 3 |
| 25.12.2023 | 3,0025 | 3,0575 | 2,9475 | 2,975 |
| 26.12.2023 | 2,975 | 3,1 | 2,95 | 3,0275 |
| 27.12.2023 | 3,005 | 3,0975 | 3,005 | 3,0625 |
| 28.12.2023 | 3,0625 | 3,1725 | 3,0525 | 3,155 |