Visne Madencilik Üretim Sanayi ve Ticaret A.S. (IST:VSNMD)
Turkey · Delayed Price · Currency is TRY 200.00
-16.00 (-7.41%)
Sep 24, 2025, 6:55 PM GMT+3
IST:VSNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 200.40 | 202.80 | 197.10 | 198.20 | 198.20 | -0.90% | 1,064,730 |
| Sep 24, 2025 | 211.40 | 218.80 | 197.70 | 200.00 | 200.00 | -7.41% | 13,479,937 |
| Sep 23, 2025 | 240.00 | 254.25 | 216.00 | 216.00 | 216.00 | -9.96% | 27,779,437 |
| Sep 22, 2025 | 218.10 | 239.90 | 210.00 | 239.90 | 239.90 | 10.00% | 14,705,770 |
| Sep 19, 2025 | 209.40 | 218.10 | 206.40 | 218.10 | 218.10 | 5.31% | 10,082,421 |
| Sep 18, 2025 | 209.30 | 215.80 | 206.30 | 207.10 | 207.10 | -1.00% | 6,142,154 |
| Sep 17, 2025 | 209.00 | 213.30 | 206.90 | 209.20 | 209.20 | 0.14% | 5,967,528 |
| Sep 16, 2025 | 202.30 | 215.90 | 199.50 | 208.90 | 208.90 | 3.42% | 13,157,405 |
| Sep 15, 2025 | 197.50 | 207.60 | 194.60 | 202.00 | 202.00 | 1.15% | 8,279,682 |
| Sep 12, 2025 | 215.00 | 216.20 | 194.60 | 199.70 | 199.70 | -7.37% | 8,632,023 |
| Sep 11, 2025 | 220.00 | 230.60 | 215.00 | 215.60 | 215.60 | -1.28% | 12,161,510 |
| Sep 10, 2025 | 206.40 | 224.00 | 200.50 | 218.40 | 218.40 | 5.92% | 16,435,219 |
| Sep 9, 2025 | 199.80 | 207.80 | 197.40 | 206.20 | 206.20 | 5.58% | 10,310,254 |
| Sep 8, 2025 | 190.00 | 204.40 | 189.00 | 195.30 | 195.30 | 3.88% | 14,375,914 |
| Sep 5, 2025 | 190.00 | 197.20 | 188.00 | 188.00 | 188.00 | -0.58% | 8,641,197 |
| Sep 4, 2025 | 185.90 | 199.90 | 179.50 | 189.10 | 189.10 | 1.72% | 23,643,060 |
| Sep 3, 2025 | 198.60 | 199.00 | 185.90 | 185.90 | 185.90 | -9.98% | 25,676,499 |
| 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 |