Visne Madencilik Üretim Sanayi ve Ticaret A.S. (IST:VSNMD)
Turkey · Delayed Price · Currency is TRY 90.85
+1.50 (1.68%)
Dec 29, 2025, 12:40 PM GMT+3
IST:VSNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 89.35 | 90.45 | 88.70 | 90.20 | - | 0.95% | 287,258 |
| Dec 26, 2025 | 92.20 | 92.60 | 88.35 | 89.35 | 89.35 | -2.88% | 1,001,570 |
| Dec 25, 2025 | 92.05 | 93.10 | 91.70 | 92.00 | 92.00 | -0.05% | 608,719 |
| Dec 24, 2025 | 95.05 | 95.05 | 92.00 | 92.05 | 92.05 | -3.16% | 1,267,786 |
| Dec 23, 2025 | 93.50 | 95.30 | 92.35 | 95.05 | 95.05 | 1.66% | 1,721,048 |
| Dec 22, 2025 | 94.55 | 97.05 | 92.75 | 93.50 | 93.50 | -0.95% | 1,986,006 |
| Dec 19, 2025 | 93.60 | 95.75 | 92.60 | 94.40 | 94.40 | 0.85% | 1,464,877 |
| Dec 18, 2025 | 93.35 | 95.70 | 93.10 | 93.60 | 93.60 | 0.75% | 1,851,850 |
| Dec 17, 2025 | 93.25 | 94.75 | 92.25 | 92.90 | 92.90 | -0.21% | 1,321,903 |
| Dec 16, 2025 | 94.45 | 94.55 | 92.45 | 93.10 | 93.10 | -0.64% | 948,408 |
| Dec 15, 2025 | 92.90 | 95.65 | 92.90 | 93.70 | 93.70 | 0.97% | 1,660,497 |
| Dec 12, 2025 | 94.10 | 94.85 | 92.65 | 92.80 | 92.80 | -1.33% | 1,271,289 |
| Dec 11, 2025 | 95.60 | 96.25 | 94.00 | 94.05 | 94.05 | -1.36% | 1,408,054 |
| Dec 10, 2025 | 95.30 | 98.65 | 94.50 | 95.35 | 95.35 | 0.63% | 2,966,871 |
| Dec 9, 2025 | 97.55 | 98.00 | 94.40 | 94.75 | 94.75 | -2.22% | 1,812,851 |
| Dec 8, 2025 | 94.05 | 101.40 | 94.05 | 96.90 | 96.90 | 2.22% | 5,737,309 |
| 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 |