Visne Madencilik Üretim Sanayi ve Ticaret A.S. (IST:VSNMD)
Turkey · Delayed Price · Currency is TRY 94.80
-1.85 (-1.91%)
At close: Dec 5, 2025
IST:VSNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.65 | 98.95 | 94.25 | 94.80 | 94.80 | -1.91% | 3,911,865 |
| Dec 4, 2025 | 93.60 | 99.50 | 91.40 | 96.65 | 96.65 | 4.49% | 7,953,755 |
| Dec 3, 2025 | 91.65 | 94.00 | 91.50 | 92.50 | 92.50 | 0.93% | 3,462,844 |
| Dec 2, 2025 | 92.40 | 94.45 | 91.20 | 91.65 | 91.65 | -1.40% | 2,824,296 |
| Dec 1, 2025 | 89.40 | 95.25 | 87.80 | 92.95 | 92.95 | 3.51% | 5,267,880 |
| Nov 28, 2025 | 87.45 | 92.35 | 86.05 | 89.80 | 89.41 | 2.63% | 5,161,590 |
| Nov 27, 2025 | 91.00 | 91.55 | 86.45 | 87.50 | 87.12 | -3.26% | 3,125,211 |
| Nov 26, 2025 | 92.50 | 97.30 | 90.40 | 90.45 | 90.06 | -1.36% | 6,313,664 |
| Nov 25, 2025 | 97.70 | 98.50 | 91.40 | 91.70 | 91.30 | -6.09% | 5,500,609 |
| Nov 24, 2025 | 103.20 | 104.30 | 96.75 | 97.65 | 97.23 | -7.62% | 6,424,372 |
| Nov 21, 2025 | 121.00 | 126.00 | 105.70 | 105.70 | 105.24 | -9.97% | 15,301,650 |
| Nov 20, 2025 | 106.80 | 117.40 | 103.40 | 117.40 | 116.89 | 9.93% | 6,199,036 |
| Nov 19, 2025 | 112.90 | 113.00 | 106.60 | 106.80 | 106.34 | -5.15% | 3,249,510 |
| Nov 18, 2025 | 117.00 | 117.00 | 112.10 | 112.60 | 112.11 | -3.60% | 1,713,368 |
| Nov 17, 2025 | 116.20 | 118.40 | 116.20 | 116.80 | 116.29 | 0.95% | 1,724,937 |
| Nov 14, 2025 | 119.20 | 119.30 | 114.40 | 115.70 | 115.20 | -2.94% | 1,746,879 |
| Nov 13, 2025 | 119.30 | 122.90 | 118.00 | 119.20 | 118.68 | 0.68% | 2,003,658 |
| Nov 12, 2025 | 121.00 | 123.60 | 118.30 | 118.40 | 117.89 | -1.91% | 1,865,754 |
| Nov 11, 2025 | 127.00 | 127.00 | 117.80 | 120.70 | 120.18 | -4.66% | 2,992,980 |
| Nov 10, 2025 | 128.60 | 129.60 | 126.50 | 126.60 | 126.05 | -1.25% | 1,722,066 |
| Nov 7, 2025 | 132.50 | 133.40 | 127.90 | 128.20 | 127.64 | -3.17% | 2,520,672 |
| Nov 6, 2025 | 137.70 | 140.50 | 131.50 | 132.40 | 131.83 | -3.71% | 5,179,154 |
| Nov 5, 2025 | 136.30 | 140.60 | 135.60 | 137.50 | 136.90 | 1.48% | 4,793,609 |
| Nov 4, 2025 | 133.90 | 139.70 | 133.90 | 135.50 | 134.91 | 1.19% | 5,056,203 |
| Nov 3, 2025 | 133.00 | 136.60 | 132.10 | 133.90 | 133.32 | 0.83% | 2,800,014 |
| Oct 31, 2025 | 138.00 | 138.70 | 131.30 | 132.80 | 132.22 | -4.53% | 4,308,160 |
| Oct 30, 2025 | 131.00 | 143.00 | 130.50 | 139.10 | 138.50 | 7.00% | 6,490,662 |
| Oct 28, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 129.44 | 0.15% | 1,606,009 |
| Oct 27, 2025 | 132.90 | 135.40 | 129.60 | 129.80 | 129.24 | -2.33% | 3,467,367 |
| Oct 24, 2025 | 126.60 | 134.30 | 126.20 | 132.90 | 132.32 | 4.65% | 5,602,897 |
| Oct 23, 2025 | 128.60 | 131.00 | 125.90 | 127.00 | 126.45 | -0.94% | 3,661,717 |
| Oct 22, 2025 | 127.40 | 132.80 | 127.10 | 128.20 | 127.64 | 1.10% | 5,555,736 |
| Oct 21, 2025 | 130.30 | 133.40 | 125.90 | 126.80 | 126.25 | -2.46% | 4,340,874 |
| Oct 20, 2025 | 130.00 | 131.60 | 126.70 | 130.00 | 129.44 | 0.15% | 3,514,219 |
| Oct 17, 2025 | 130.80 | 132.70 | 126.10 | 129.80 | 129.24 | -1.44% | 3,903,594 |
| Oct 16, 2025 | 132.30 | 136.10 | 130.40 | 131.70 | 131.13 | -0.30% | 5,932,450 |
| Oct 15, 2025 | 131.00 | 136.50 | 128.60 | 132.10 | 131.53 | 1.69% | 8,117,203 |
| Oct 14, 2025 | 138.40 | 139.20 | 128.00 | 129.90 | 129.34 | -4.97% | 5,831,344 |
| Oct 13, 2025 | 140.00 | 144.90 | 136.40 | 136.70 | 136.11 | -4.67% | 4,950,187 |
| Oct 10, 2025 | 150.90 | 152.50 | 143.40 | 143.40 | 142.78 | -4.27% | 5,349,786 |
| Oct 9, 2025 | 147.10 | 162.80 | 147.10 | 149.80 | 149.15 | -2.35% | 22,176,090 |
| Oct 8, 2025 | 140.30 | 153.40 | 138.50 | 153.40 | 152.73 | 9.96% | 10,130,370 |
| Oct 7, 2025 | 145.50 | 145.50 | 136.30 | 139.50 | 138.89 | -3.33% | 7,828,476 |
| Oct 6, 2025 | 149.60 | 152.00 | 144.00 | 144.30 | 143.67 | -1.97% | 6,757,928 |
| Oct 3, 2025 | 150.00 | 160.50 | 144.90 | 147.20 | 146.56 | -1.87% | 14,274,740 |
| Oct 2, 2025 | 160.90 | 162.30 | 149.30 | 150.00 | 149.35 | -6.13% | 5,958,088 |
| Oct 1, 2025 | 166.20 | 168.90 | 157.40 | 159.80 | 159.11 | -3.85% | 6,925,659 |
| Sep 30, 2025 | 184.00 | 185.90 | 166.20 | 166.20 | 165.48 | -9.13% | 8,691,928 |
| Sep 29, 2025 | 186.20 | 195.00 | 180.10 | 182.90 | 182.11 | -1.77% | 8,463,066 |
| Sep 26, 2025 | 194.70 | 200.40 | 185.60 | 186.20 | 185.39 | -3.92% | 8,481,027 |