Visne Madencilik Üretim Sanayi ve Ticaret A.S. (IST:VSNMD)
Turkey · Delayed Price · Currency is TRY 80.90
+0.60 (0.75%)
May 26, 2026, 12:39 PM GMT+3
IST:VSNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 85.75 | 85.80 | 82.40 | 82.55 | 82.55 | -2.60% | 845,674 |
| May 15, 2026 | 86.40 | 86.40 | 84.40 | 84.75 | 84.75 | -1.91% | 799,197 |
| May 14, 2026 | 86.10 | 89.30 | 85.85 | 86.40 | 86.40 | 0.35% | 1,555,046 |
| May 13, 2026 | 89.55 | 90.20 | 85.40 | 86.10 | 86.10 | -3.80% | 1,891,714 |
| May 12, 2026 | 89.25 | 95.00 | 88.75 | 89.50 | 89.50 | 1.13% | 4,625,201 |
| May 11, 2026 | 90.75 | 91.50 | 88.30 | 88.50 | 88.50 | -2.48% | 1,916,916 |
| May 8, 2026 | 88.20 | 94.95 | 86.50 | 90.75 | 90.75 | 2.72% | 4,233,271 |
| May 7, 2026 | 87.00 | 88.95 | 86.50 | 88.35 | 88.35 | 1.55% | 2,036,536 |
| May 6, 2026 | 84.55 | 91.20 | 84.55 | 87.00 | 87.00 | 3.88% | 5,688,852 |
| May 5, 2026 | 83.40 | 86.30 | 83.25 | 83.75 | 83.75 | 0.30% | 1,891,144 |
| May 4, 2026 | 84.50 | 85.40 | 83.00 | 83.50 | 83.50 | -2.79% | 1,809,688 |
| Apr 30, 2026 | 84.15 | 87.50 | 83.45 | 85.90 | 85.90 | 2.51% | 2,619,967 |
| Apr 29, 2026 | 86.50 | 88.40 | 83.55 | 83.80 | 83.80 | -2.90% | 1,937,485 |
| Apr 28, 2026 | 88.70 | 90.15 | 86.05 | 86.30 | 86.30 | -2.71% | 3,072,033 |
| Apr 27, 2026 | 90.00 | 90.40 | 88.55 | 88.70 | 88.70 | -1.33% | 1,875,964 |
| Apr 24, 2026 | 90.95 | 91.50 | 88.50 | 89.90 | 89.90 | -1.15% | 1,962,329 |
| Apr 22, 2026 | 94.80 | 95.10 | 90.70 | 90.95 | 90.95 | -3.76% | 3,073,113 |
| Apr 21, 2026 | 98.65 | 102.00 | 93.95 | 94.50 | 94.50 | -3.72% | 5,502,288 |
| Apr 20, 2026 | 98.50 | 107.00 | 96.50 | 98.15 | 98.15 | -0.36% | 9,788,229 |
| Apr 17, 2026 | 99.15 | 102.80 | 96.15 | 98.50 | 98.50 | -0.66% | 8,432,824 |
| Apr 16, 2026 | 102.10 | 105.40 | 95.80 | 99.15 | 99.15 | 1.80% | 14,784,560 |
| Apr 15, 2026 | 91.60 | 97.40 | 91.50 | 97.40 | 97.40 | 9.99% | 2,872,122 |
| Apr 14, 2026 | 81.60 | 88.55 | 80.95 | 88.55 | 88.55 | 10.00% | 4,737,154 |
| Apr 13, 2026 | 82.35 | 82.45 | 79.10 | 80.50 | 80.50 | -2.84% | 2,206,673 |
| Apr 10, 2026 | 81.70 | 88.25 | 81.00 | 82.85 | 82.85 | 3.24% | 9,683,959 |
| Apr 9, 2026 | 80.10 | 81.60 | 79.10 | 80.25 | 80.25 | 0.25% | 1,209,959 |
| Apr 8, 2026 | 78.00 | 80.75 | 78.00 | 80.05 | 80.05 | 4.98% | 1,207,198 |
| Apr 7, 2026 | 79.75 | 80.60 | 75.95 | 76.25 | 76.25 | -4.39% | 1,039,249 |
| Apr 6, 2026 | 77.90 | 81.05 | 77.75 | 79.75 | 79.75 | 2.57% | 1,667,678 |
| Apr 3, 2026 | 79.00 | 79.50 | 75.05 | 77.75 | 77.75 | -1.46% | 833,793 |
| Apr 2, 2026 | 77.75 | 79.80 | 76.25 | 78.90 | 78.90 | 0.90% | 1,447,445 |
| Apr 1, 2026 | 76.50 | 78.95 | 76.45 | 78.20 | 78.20 | 2.89% | 1,793,911 |
| Mar 31, 2026 | 73.95 | 76.10 | 73.65 | 76.00 | 76.00 | 2.77% | 1,261,387 |
| Mar 30, 2026 | 73.30 | 75.90 | 72.00 | 73.95 | 73.95 | 0.61% | 1,375,407 |
| Mar 27, 2026 | 75.70 | 75.85 | 73.00 | 73.50 | 73.50 | -1.41% | 657,548 |
| Mar 26, 2026 | 75.05 | 78.00 | 74.55 | 74.55 | 74.55 | -0.60% | 1,428,186 |
| Mar 25, 2026 | 74.90 | 75.75 | 74.60 | 75.00 | 75.00 | 0.13% | 865,843 |
| Mar 24, 2026 | 76.00 | 76.00 | 74.50 | 74.90 | 74.90 | -1.71% | 863,477 |
| Mar 23, 2026 | 76.35 | 76.95 | 73.80 | 76.20 | 76.20 | -1.49% | 1,482,635 |
| Mar 19, 2026 | 77.00 | 77.35 | 75.60 | 77.35 | 77.35 | 1.38% | 386,046 |
| Mar 18, 2026 | 76.45 | 77.25 | 75.65 | 76.30 | 76.30 | 0.46% | 878,130 |
| Mar 17, 2026 | 75.00 | 76.25 | 75.00 | 75.95 | 75.95 | 1.27% | 927,668 |
| Mar 16, 2026 | 75.85 | 76.45 | 74.85 | 75.00 | 75.00 | -0.99% | 575,145 |
| Mar 13, 2026 | 78.80 | 78.80 | 75.05 | 75.75 | 75.75 | -4.11% | 1,520,723 |
| Mar 12, 2026 | 76.00 | 79.95 | 75.30 | 79.00 | 79.00 | 3.74% | 1,912,505 |