Visne Madencilik Üretim Sanayi ve Ticaret A.S. (IST:VSNMD)
Turkey · Delayed Price · Currency is TRY 132.90
+5.90 (4.65%)
Oct 24, 2025, 6:09 PM GMT+3
IST:VSNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 126.60 | 134.30 | 126.20 | 132.90 | 132.90 | 4.65% | 5,602,897 |
| Oct 23, 2025 | 128.60 | 131.00 | 125.90 | 127.00 | 127.00 | -0.94% | 3,661,717 |
| Oct 22, 2025 | 127.40 | 132.80 | 127.10 | 128.20 | 128.20 | 1.10% | 5,555,736 |
| Oct 21, 2025 | 130.30 | 133.40 | 125.90 | 126.80 | 126.80 | -2.46% | 4,340,879 |
| Oct 20, 2025 | 130.00 | 131.60 | 126.70 | 130.00 | 130.00 | 0.15% | 3,514,219 |
| Oct 17, 2025 | 130.80 | 132.70 | 126.10 | 129.80 | 129.80 | -1.44% | 3,903,594 |
| Oct 16, 2025 | 132.30 | 136.10 | 130.40 | 131.70 | 131.70 | -0.30% | 5,932,450 |
| Oct 15, 2025 | 131.00 | 136.50 | 128.60 | 132.10 | 132.10 | 1.69% | 8,117,203 |
| Oct 14, 2025 | 138.40 | 139.20 | 128.00 | 129.90 | 129.90 | -4.97% | 5,831,344 |
| Oct 13, 2025 | 140.00 | 144.90 | 136.40 | 136.70 | 136.70 | -4.67% | 4,950,187 |
| Oct 10, 2025 | 150.90 | 152.50 | 143.40 | 143.40 | 143.40 | -4.27% | 5,349,786 |
| Oct 9, 2025 | 147.10 | 162.80 | 147.10 | 149.80 | 149.80 | -2.35% | 22,176,095 |
| Oct 8, 2025 | 140.30 | 153.40 | 138.50 | 153.40 | 153.40 | 9.96% | 10,130,378 |
| Oct 7, 2025 | 145.50 | 145.50 | 136.30 | 139.50 | 139.50 | -3.33% | 7,828,476 |
| Oct 6, 2025 | 149.60 | 152.00 | 144.00 | 144.30 | 144.30 | -1.97% | 6,757,928 |
| Oct 3, 2025 | 150.00 | 160.50 | 144.90 | 147.20 | 147.20 | -1.87% | 14,274,744 |
| Oct 2, 2025 | 160.90 | 162.30 | 149.30 | 150.00 | 150.00 | -6.13% | 5,958,088 |
| Oct 1, 2025 | 166.20 | 168.90 | 157.40 | 159.80 | 159.80 | -3.85% | 6,925,659 |
| Sep 30, 2025 | 184.00 | 185.90 | 166.20 | 166.20 | 166.20 | -9.13% | 8,691,928 |
| Sep 29, 2025 | 186.20 | 195.00 | 180.10 | 182.90 | 182.90 | -1.77% | 8,463,066 |
| Sep 26, 2025 | 194.70 | 200.40 | 185.60 | 186.20 | 186.20 | -3.92% | 8,481,027 |
| Sep 25, 2025 | 200.40 | 203.40 | 192.10 | 193.80 | 193.80 | -3.10% | 7,738,049 |
| 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 |