Visne Madencilik Üretim Sanayi ve Ticaret A.S. (IST:VSNMD)
Turkey · Delayed Price · Currency is TRY 73.50
-1.05 (-1.41%)
At close: Mar 27, 2026
IST:VSNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.70 | 75.85 | 73.00 | 73.50 | 73.50 | -1.41% | 657,548 |
| Mar 26, 2026 | 75.05 | 78.00 | 74.55 | 74.55 | 74.55 | -0.60% | 1,428,186 |
| Mar 25, 2026 | 74.90 | 75.75 | 74.60 | 75.00 | 75.00 | 0.13% | 865,843 |
| Mar 24, 2026 | 76.00 | 76.00 | 74.50 | 74.90 | 74.90 | -1.71% | 863,477 |
| Mar 23, 2026 | 76.35 | 76.95 | 73.80 | 76.20 | 76.20 | -1.49% | 1,482,635 |
| Mar 19, 2026 | 77.00 | 77.35 | 75.60 | 77.35 | 77.35 | 1.38% | 386,046 |
| Mar 18, 2026 | 76.45 | 77.25 | 75.65 | 76.30 | 76.30 | 0.46% | 878,130 |
| Mar 17, 2026 | 75.00 | 76.25 | 75.00 | 75.95 | 75.95 | 1.27% | 927,668 |
| Mar 16, 2026 | 75.85 | 76.45 | 74.85 | 75.00 | 75.00 | -0.99% | 575,145 |
| Mar 13, 2026 | 78.80 | 78.80 | 75.05 | 75.75 | 75.75 | -4.11% | 1,520,723 |
| Mar 12, 2026 | 76.00 | 79.95 | 75.30 | 79.00 | 79.00 | 3.74% | 1,912,505 |
| Mar 11, 2026 | 75.75 | 76.40 | 74.80 | 76.15 | 76.15 | 0.53% | 901,645 |
| Mar 10, 2026 | 74.20 | 75.75 | 74.05 | 75.75 | 75.75 | 3.55% | 1,133,165 |
| Mar 9, 2026 | 73.80 | 73.80 | 71.65 | 73.15 | 73.15 | -1.42% | 970,547 |
| Mar 6, 2026 | 76.55 | 76.65 | 73.90 | 74.20 | 74.20 | -3.07% | 793,499 |
| Mar 5, 2026 | 74.20 | 78.20 | 74.20 | 76.55 | 76.55 | 3.45% | 1,715,272 |
| Mar 4, 2026 | 73.35 | 74.60 | 72.95 | 74.00 | 74.00 | 1.09% | 1,371,021 |
| Mar 3, 2026 | 74.00 | 76.25 | 72.85 | 73.20 | 73.20 | -1.21% | 1,741,850 |
| Mar 2, 2026 | 72.20 | 75.35 | 72.20 | 74.10 | 74.10 | -7.43% | 1,997,457 |
| Feb 27, 2026 | 83.05 | 83.60 | 79.60 | 80.05 | 80.05 | -3.61% | 2,204,297 |
| Feb 26, 2026 | 85.40 | 86.20 | 83.05 | 83.05 | 83.05 | -3.32% | 1,896,236 |
| Feb 25, 2026 | 89.00 | 89.00 | 85.85 | 85.90 | 85.90 | -3.48% | 1,824,772 |
| Feb 24, 2026 | 90.25 | 90.40 | 88.60 | 89.00 | 89.00 | -1.11% | 1,146,720 |
| Feb 23, 2026 | 90.55 | 91.40 | 89.75 | 90.00 | 90.00 | - | 2,051,536 |
| Feb 20, 2026 | 90.20 | 95.25 | 89.90 | 90.00 | 90.00 | -0.22% | 7,735,537 |
| Feb 19, 2026 | 93.00 | 95.85 | 89.75 | 90.20 | 90.20 | -2.64% | 9,068,082 |
| Feb 18, 2026 | 94.00 | 100.20 | 91.60 | 92.65 | 92.65 | -0.38% | 14,797,545 |
| Feb 17, 2026 | 92.20 | 93.70 | 91.90 | 93.00 | 93.00 | 1.09% | 2,887,464 |
| Feb 16, 2026 | 92.40 | 95.00 | 91.45 | 92.00 | 92.00 | 0.11% | 4,331,734 |
| Feb 13, 2026 | 93.00 | 93.25 | 91.35 | 91.90 | 91.90 | -1.08% | 1,908,967 |
| Feb 12, 2026 | 94.00 | 97.90 | 92.60 | 92.90 | 92.90 | 0.87% | 6,900,196 |
| Feb 11, 2026 | 94.75 | 94.80 | 92.10 | 92.10 | 92.10 | -2.80% | 1,662,695 |
| Feb 10, 2026 | 96.70 | 101.10 | 93.35 | 94.75 | 94.75 | -1.40% | 9,117,942 |
| Feb 9, 2026 | 95.90 | 103.50 | 95.55 | 96.10 | 96.10 | 0.21% | 7,549,789 |
| Feb 6, 2026 | 97.40 | 100.50 | 95.00 | 95.90 | 95.90 | -1.54% | 4,930,639 |
| Feb 5, 2026 | 91.25 | 98.60 | 90.20 | 97.40 | 97.40 | 6.74% | 9,188,309 |
| Feb 4, 2026 | 89.95 | 91.40 | 89.60 | 91.25 | 91.25 | 1.73% | 1,729,541 |
| Feb 3, 2026 | 89.40 | 90.95 | 89.40 | 89.70 | 89.70 | 0.45% | 1,501,060 |
| Feb 2, 2026 | 89.90 | 90.20 | 87.95 | 89.30 | 89.30 | -0.78% | 1,096,524 |
| Jan 30, 2026 | 91.50 | 91.85 | 89.65 | 90.00 | 90.00 | -1.96% | 1,528,413 |
| Jan 29, 2026 | 91.50 | 93.00 | 90.00 | 91.80 | 91.80 | 1.16% | 3,263,052 |
| Jan 28, 2026 | 89.95 | 94.50 | 89.85 | 90.75 | 90.75 | 0.95% | 4,243,731 |
| Jan 27, 2026 | 90.40 | 90.90 | 89.60 | 89.90 | 89.90 | -0.22% | 1,385,159 |
| Jan 26, 2026 | 91.80 | 91.90 | 90.00 | 90.10 | 90.10 | -1.80% | 1,528,540 |
| Jan 23, 2026 | 91.10 | 94.15 | 89.50 | 91.75 | 91.75 | 0.82% | 3,480,559 |
| Jan 22, 2026 | 91.60 | 92.35 | 89.60 | 91.00 | 91.00 | -0.22% | 2,303,132 |
| Jan 21, 2026 | 104.00 | 106.70 | 91.20 | 91.20 | 91.20 | -9.97% | 9,219,055 |
| Jan 20, 2026 | 92.15 | 101.30 | 90.80 | 101.30 | 101.30 | 9.93% | 5,163,068 |
| Jan 19, 2026 | 91.30 | 93.40 | 90.70 | 92.15 | 92.15 | 1.21% | 1,353,458 |
| Jan 16, 2026 | 91.55 | 91.75 | 90.20 | 91.05 | 91.05 | -0.55% | 982,459 |