Visne Madencilik Üretim Sanayi ve Ticaret A.S. (IST:VSNMD)
Turkey · Delayed Price · Currency is TRY 75.80
-1.20 (-1.56%)
Aug 3, 2026, 6:08 PM GMT+3
IST:VSNMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 77.20 | 77.85 | 75.80 | 76.05 | - | -1.23% | 390,311 |
| Jul 31, 2026 | 79.00 | 79.00 | 74.90 | 77.00 | 77.00 | -2.53% | 1,395,129 |
| Jul 30, 2026 | 76.10 | 81.65 | 75.30 | 79.00 | 79.00 | 3.81% | 2,501,725 |
| Jul 29, 2026 | 79.05 | 79.20 | 76.10 | 76.10 | 76.10 | -3.55% | 696,412 |
| Jul 28, 2026 | 79.75 | 80.20 | 78.60 | 78.90 | 78.90 | -1.00% | 675,668 |
| Jul 27, 2026 | 81.45 | 82.50 | 79.70 | 79.70 | 79.70 | -2.03% | 762,108 |
| Jul 24, 2026 | 81.85 | 82.20 | 80.75 | 81.35 | 81.35 | -0.61% | 600,892 |
| Jul 23, 2026 | 82.00 | 82.55 | 81.85 | 81.85 | 81.85 | -0.18% | 565,817 |
| Jul 22, 2026 | 81.50 | 83.20 | 81.50 | 82.00 | 82.00 | - | 892,232 |
| Jul 21, 2026 | 82.90 | 83.25 | 81.95 | 82.00 | 82.00 | -1.09% | 780,668 |
| Jul 20, 2026 | 82.10 | 84.00 | 82.05 | 82.90 | 82.90 | 1.04% | 900,355 |
| Jul 17, 2026 | 84.50 | 84.55 | 82.00 | 82.05 | 82.05 | -2.90% | 1,456,438 |
| Jul 16, 2026 | 81.80 | 87.80 | 81.80 | 84.50 | 84.50 | 3.30% | 3,168,006 |
| Jul 14, 2026 | 82.00 | 82.70 | 81.55 | 81.80 | 81.80 | -0.24% | 979,852 |
| Jul 13, 2026 | 83.10 | 85.10 | 81.75 | 82.00 | 82.00 | -1.32% | 1,408,410 |
| Jul 10, 2026 | 83.00 | 83.90 | 82.20 | 83.10 | 83.10 | 0.30% | 1,032,656 |
| Jul 9, 2026 | 82.50 | 85.10 | 82.50 | 82.85 | 82.85 | -0.60% | 1,150,023 |
| Jul 8, 2026 | 86.55 | 86.60 | 83.35 | 83.35 | 83.35 | -3.03% | 1,496,468 |
| Jul 7, 2026 | 87.80 | 88.00 | 85.70 | 85.95 | 85.95 | -2.11% | 1,569,665 |
| Jul 6, 2026 | 88.50 | 89.80 | 87.55 | 87.80 | 87.80 | -0.51% | 1,307,962 |
| Jul 3, 2026 | 89.70 | 91.35 | 87.50 | 88.25 | 88.25 | -1.62% | 2,919,802 |
| Jul 2, 2026 | 91.35 | 92.50 | 89.10 | 89.70 | 89.70 | -1.81% | 3,260,813 |
| Jul 1, 2026 | 100.60 | 103.50 | 91.25 | 91.35 | 91.35 | -8.74% | 11,989,677 |
| Jun 30, 2026 | 107.00 | 107.00 | 97.20 | 100.10 | 100.10 | -7.31% | 3,379,839 |
| Jun 29, 2026 | 101.80 | 109.10 | 101.00 | 108.00 | 108.00 | 8.87% | 10,796,274 |
| Jun 26, 2026 | 91.00 | 99.20 | 90.25 | 99.20 | 99.20 | 9.98% | 7,270,869 |
| Jun 25, 2026 | 91.10 | 94.05 | 89.25 | 90.20 | 90.20 | -0.93% | 2,436,644 |
| Jun 24, 2026 | 95.95 | 96.90 | 91.05 | 91.05 | 91.05 | -6.13% | 3,413,463 |
| Jun 23, 2026 | 97.55 | 100.50 | 94.40 | 97.00 | 97.00 | 0.47% | 7,442,710 |
| Jun 22, 2026 | 90.80 | 97.70 | 88.60 | 96.55 | 96.55 | 6.33% | 6,478,902 |
| Jun 19, 2026 | 94.30 | 95.50 | 87.80 | 90.80 | 90.80 | -1.41% | 4,648,362 |
| Jun 18, 2026 | 83.75 | 92.10 | 83.55 | 92.10 | 92.10 | 9.97% | 7,566,003 |
| Jun 17, 2026 | 84.90 | 84.90 | 83.45 | 83.75 | 83.75 | -0.48% | 674,423 |
| Jun 16, 2026 | 85.50 | 85.50 | 84.05 | 84.15 | 84.15 | -1.58% | 950,784 |
| Jun 15, 2026 | 87.00 | 87.60 | 85.40 | 85.50 | 85.50 | 0.71% | 912,964 |
| Jun 12, 2026 | 85.20 | 86.85 | 84.05 | 84.90 | 84.90 | -0.24% | 1,010,973 |
| Jun 11, 2026 | 88.00 | 88.00 | 84.00 | 85.10 | 85.10 | -3.30% | 1,306,593 |
| Jun 10, 2026 | 86.00 | 91.00 | 85.40 | 88.00 | 88.00 | 2.33% | 2,041,073 |
| Jun 9, 2026 | 90.75 | 91.20 | 86.00 | 86.00 | 86.00 | -5.23% | 1,593,460 |
| Jun 8, 2026 | 93.60 | 95.30 | 89.05 | 90.75 | 90.75 | -2.94% | 3,215,616 |
| Jun 5, 2026 | 91.35 | 95.35 | 89.85 | 93.50 | 93.50 | 2.69% | 4,279,050 |
| Jun 4, 2026 | 95.40 | 98.95 | 90.30 | 91.05 | 91.05 | -4.56% | 3,152,602 |
| Jun 3, 2026 | 98.80 | 103.00 | 95.00 | 95.40 | 95.40 | -2.40% | 7,635,977 |
| Jun 2, 2026 | 89.85 | 97.75 | 88.55 | 97.75 | 97.75 | 9.96% | 10,399,050 |
| Jun 1, 2026 | 81.45 | 88.95 | 81.30 | 88.90 | 88.90 | 9.89% | 2,327,026 |
| May 26, 2026 | 83.00 | 83.60 | 80.10 | 80.90 | 80.90 | 0.75% | 793,887 |
| May 25, 2026 | 79.35 | 81.30 | 79.35 | 80.30 | 80.30 | 1.20% | 762,709 |
| May 22, 2026 | 75.50 | 80.20 | 75.50 | 79.35 | 79.35 | 3.52% | 1,357,625 |
| May 21, 2026 | 81.65 | 82.25 | 76.65 | 76.65 | 76.65 | -6.12% | 966,841 |
| May 20, 2026 | 82.55 | 83.30 | 81.50 | 81.65 | 81.65 | -1.09% | 787,840 |