Visne Madencilik Üretim Sanayi ve Ticaret A.S. (IST:VSNMD)
Turkey · Delayed Price · Currency is TRY 186.90
+1.00 (0.54%)
Sep 4, 2025, 3:07 PM GMT+3
IST:VSNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 198.60 | 199.00 | 185.90 | 185.90 | 185.90 | -9.98% | 25,669,389 |
| Sep 2, 2025 | 238.50 | 238.50 | 206.50 | 206.50 | 206.50 | -9.98% | 14,130,630 |
| Sep 1, 2025 | 205.20 | 229.40 | 203.20 | 229.40 | 229.40 | 9.97% | 12,819,887 |
| Aug 29, 2025 | 207.00 | 216.30 | 203.60 | 208.60 | 208.60 | -7.78% | 18,577,824 |
| Aug 28, 2025 | 238.00 | 256.50 | 226.20 | 226.20 | 226.20 | -9.97% | 14,013,757 |
| Aug 27, 2025 | 235.00 | 261.25 | 224.50 | 251.25 | 251.25 | 1.52% | 18,890,302 |
| Aug 26, 2025 | 275.00 | 290.00 | 247.50 | 247.50 | 247.50 | -10.00% | 11,324,468 |
| Aug 25, 2025 | 235.00 | 275.00 | 231.60 | 275.00 | 275.00 | 6.90% | 20,071,339 |
| Aug 22, 2025 | 265.00 | 269.25 | 257.25 | 257.25 | 257.25 | -9.97% | 4,158,498 |
| Aug 21, 2025 | 293.25 | 302.50 | 285.75 | 285.75 | 285.75 | -9.93% | 8,256,463 |
| Aug 20, 2025 | 333.00 | 354.25 | 317.25 | 317.25 | 317.25 | -10.00% | 16,280,105 |
| Aug 19, 2025 | 338.00 | 356.50 | 322.25 | 352.50 | 352.50 | -1.54% | 10,889,702 |
| Aug 18, 2025 | 344.50 | 359.50 | 321.25 | 358.00 | 358.00 | 1.92% | 3,939,253 |
| Aug 15, 2025 | 336.00 | 351.25 | 321.00 | 351.25 | 351.25 | -1.47% | 9,465,466 |
| Aug 14, 2025 | 410.00 | 429.75 | 356.50 | 356.50 | 356.50 | -9.97% | 11,039,079 |
| Aug 13, 2025 | 340.00 | 396.00 | 326.00 | 396.00 | 396.00 | 10.00% | 6,819,811 |
| Aug 12, 2025 | 378.00 | 381.00 | 360.00 | 360.00 | 360.00 | -9.94% | 1,770,318 |
| Aug 11, 2025 | 399.75 | 453.00 | 399.75 | 399.75 | 399.75 | -9.97% | 8,140,562 |
| Aug 8, 2025 | 466.00 | 478.75 | 444.00 | 444.00 | 444.00 | -9.98% | 4,625,163 |
| Aug 7, 2025 | 518.00 | 547.00 | 493.25 | 493.25 | 493.25 | -9.99% | 2,803,609 |
| Aug 6, 2025 | 550.50 | 601.50 | 548.00 | 548.00 | 548.00 | -9.94% | 8,524,782 |
| Aug 5, 2025 | 635.00 | 650.00 | 608.50 | 608.50 | 608.50 | -9.99% | 3,718,443 |
| Aug 4, 2025 | 676.00 | 706.50 | 676.00 | 676.00 | 676.00 | -9.99% | 6,430,144 |
| Aug 1, 2025 | 839.50 | 859.50 | 751.00 | 751.00 | 751.00 | -9.95% | 13,140,930 |
| Jul 31, 2025 | 779.00 | 847.00 | 778.00 | 834.00 | 834.00 | 7.20% | 1,698,132 |
| Jul 30, 2025 | 810.00 | 812.50 | 777.00 | 778.00 | 778.00 | -4.54% | 809,507 |
| Jul 29, 2025 | 826.00 | 852.50 | 799.00 | 815.00 | 815.00 | 0.06% | 3,447,619 |
| Jul 28, 2025 | 772.50 | 844.50 | 772.50 | 814.50 | 814.50 | 5.44% | 1,691,454 |
| Jul 25, 2025 | 719.00 | 785.00 | 700.00 | 772.50 | 772.50 | 7.44% | 1,791,962 |
| Jul 24, 2025 | 709.50 | 758.00 | 685.50 | 719.00 | 719.00 | 1.34% | 2,355,008 |
| Jul 23, 2025 | 667.50 | 720.50 | 645.00 | 709.50 | 709.50 | 6.37% | 3,577,719 |
| Jul 22, 2025 | 678.00 | 698.50 | 655.00 | 667.00 | 667.00 | 0.60% | 2,410,909 |
| Jul 21, 2025 | 605.00 | 676.00 | 600.50 | 663.00 | 663.00 | 7.80% | 2,083,678 |
| Jul 18, 2025 | 586.00 | 627.00 | 565.00 | 615.00 | 615.00 | 6.03% | 702,003 |
| Jul 17, 2025 | 576.00 | 609.50 | 558.00 | 580.00 | 580.00 | 0.69% | 278,928 |
| Jul 16, 2025 | 596.00 | 596.00 | 571.50 | 576.00 | 576.00 | -3.36% | 199,333 |
| Jul 14, 2025 | 577.50 | 609.00 | 552.50 | 596.00 | 596.00 | 2.94% | 344,558 |
| Jul 11, 2025 | 578.50 | 600.50 | 550.50 | 579.00 | 579.00 | -1.11% | 370,309 |
| Jul 10, 2025 | 595.00 | 642.50 | 566.00 | 585.50 | 585.50 | -0.68% | 583,006 |
| Jul 9, 2025 | 580.00 | 589.50 | 551.50 | 589.50 | 589.50 | 9.98% | 431,062 |
| Jul 8, 2025 | 536.00 | 536.00 | 515.00 | 536.00 | 536.00 | 9.95% | 211,200 |
| Jul 7, 2025 | 465.75 | 487.50 | 456.75 | 487.50 | 487.50 | 9.98% | 192,667 |
| Jul 4, 2025 | 362.75 | 443.25 | 362.75 | 443.25 | 443.25 | 9.99% | 1,365,214 |
| Jul 3, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -9.99% | 79,418 |
| Jul 2, 2025 | 447.75 | 486.50 | 447.75 | 447.75 | 447.75 | -9.95% | 336,012 |
| Jul 1, 2025 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | -10.00% | 66,358 |
| Jun 30, 2025 | 610.50 | 615.00 | 552.50 | 552.50 | 552.50 | -9.94% | 1,166,394 |
| Jun 27, 2025 | 622.50 | 645.00 | 613.50 | 613.50 | 613.50 | -3.69% | 1,847,575 |
| Jun 26, 2025 | 579.50 | 637.00 | 567.00 | 637.00 | 637.00 | 9.92% | 1,539,373 |
| Jun 25, 2025 | 582.00 | 587.00 | 553.00 | 579.50 | 579.50 | -0.43% | 681,073 |