Visne Madencilik Üretim Sanayi ve Ticaret A.S. (IST:VSNMD)
Turkey
· Delayed Price · Currency is TRY 73.15
-1.05 (-1.42%)
Mar 9, 2026, 6:08 PM GMT+3
IST:VSNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.55 | 76.65 | 73.90 | 74.20 | 74.20 | -3.07% | 793,499 |
| Mar 5, 2026 | 74.20 | 78.20 | 74.20 | 76.55 | 76.55 | 3.45% | 1,715,272 |
| Mar 4, 2026 | 73.35 | 74.60 | 72.95 | 74.00 | 74.00 | 1.09% | 1,371,021 |
| Mar 3, 2026 | 74.00 | 76.25 | 72.85 | 73.20 | 73.20 | -1.21% | 1,741,850 |
| Mar 2, 2026 | 72.20 | 75.35 | 72.20 | 74.10 | 74.10 | -7.43% | 1,997,457 |
| Feb 27, 2026 | 83.05 | 83.60 | 79.60 | 80.05 | 80.05 | -3.61% | 2,204,297 |
| Feb 26, 2026 | 85.40 | 86.20 | 83.05 | 83.05 | 83.05 | -3.32% | 1,896,236 |
| Feb 25, 2026 | 89.00 | 89.00 | 85.85 | 85.90 | 85.90 | -3.48% | 1,824,772 |
| Feb 24, 2026 | 90.25 | 90.40 | 88.60 | 89.00 | 89.00 | -1.11% | 1,146,720 |
| Feb 23, 2026 | 90.55 | 91.40 | 89.75 | 90.00 | 90.00 | - | 2,051,536 |
| Feb 20, 2026 | 90.20 | 95.25 | 89.90 | 90.00 | 90.00 | -0.22% | 7,735,537 |
| Feb 19, 2026 | 93.00 | 95.85 | 89.75 | 90.20 | 90.20 | -2.64% | 9,068,082 |
| Feb 18, 2026 | 94.00 | 100.20 | 91.60 | 92.65 | 92.65 | -0.38% | 14,797,545 |
| Feb 17, 2026 | 92.20 | 93.70 | 91.90 | 93.00 | 93.00 | 1.09% | 2,887,464 |
| Feb 16, 2026 | 92.40 | 95.00 | 91.45 | 92.00 | 92.00 | 0.11% | 4,331,734 |
| Feb 13, 2026 | 93.00 | 93.25 | 91.35 | 91.90 | 91.90 | -1.08% | 1,908,967 |
| Feb 12, 2026 | 94.00 | 97.90 | 92.60 | 92.90 | 92.90 | 0.87% | 6,900,196 |
| Feb 11, 2026 | 94.75 | 94.80 | 92.10 | 92.10 | 92.10 | -2.80% | 1,662,695 |
| Feb 10, 2026 | 96.70 | 101.10 | 93.35 | 94.75 | 94.75 | -1.40% | 9,117,942 |
| Feb 9, 2026 | 95.90 | 103.50 | 95.55 | 96.10 | 96.10 | 0.21% | 7,549,789 |
| Feb 6, 2026 | 97.40 | 100.50 | 95.00 | 95.90 | 95.90 | -1.54% | 4,930,639 |
| Feb 5, 2026 | 91.25 | 98.60 | 90.20 | 97.40 | 97.40 | 6.74% | 9,188,309 |
| Feb 4, 2026 | 89.95 | 91.40 | 89.60 | 91.25 | 91.25 | 1.73% | 1,729,541 |
| Feb 3, 2026 | 89.40 | 90.95 | 89.40 | 89.70 | 89.70 | 0.45% | 1,501,060 |
| Feb 2, 2026 | 89.90 | 90.20 | 87.95 | 89.30 | 89.30 | -0.78% | 1,096,524 |
| Jan 30, 2026 | 91.50 | 91.85 | 89.65 | 90.00 | 90.00 | -1.96% | 1,528,413 |
| Jan 29, 2026 | 91.50 | 93.00 | 90.00 | 91.80 | 91.80 | 1.16% | 3,263,052 |
| Jan 28, 2026 | 89.95 | 94.50 | 89.85 | 90.75 | 90.75 | 0.95% | 4,243,731 |
| Jan 27, 2026 | 90.40 | 90.90 | 89.60 | 89.90 | 89.90 | -0.22% | 1,385,159 |
| Jan 26, 2026 | 91.80 | 91.90 | 90.00 | 90.10 | 90.10 | -1.80% | 1,528,540 |
| Jan 23, 2026 | 91.10 | 94.15 | 89.50 | 91.75 | 91.75 | 0.82% | 3,480,559 |
| Jan 22, 2026 | 91.60 | 92.35 | 89.60 | 91.00 | 91.00 | -0.22% | 2,303,132 |
| Jan 21, 2026 | 104.00 | 106.70 | 91.20 | 91.20 | 91.20 | -9.97% | 9,219,055 |
| Jan 20, 2026 | 92.15 | 101.30 | 90.80 | 101.30 | 101.30 | 9.93% | 5,163,068 |
| Jan 19, 2026 | 91.30 | 93.40 | 90.70 | 92.15 | 92.15 | 1.21% | 1,353,458 |
| Jan 16, 2026 | 91.55 | 91.75 | 90.20 | 91.05 | 91.05 | -0.55% | 982,459 |
| Jan 15, 2026 | 89.70 | 94.20 | 89.45 | 91.55 | 91.55 | 2.06% | 1,806,375 |
| Jan 14, 2026 | 92.00 | 92.00 | 89.25 | 89.70 | 89.70 | -2.50% | 1,069,038 |
| Jan 13, 2026 | 89.10 | 93.05 | 88.35 | 92.00 | 92.00 | 3.37% | 2,389,113 |
| Jan 12, 2026 | 89.05 | 89.90 | 88.40 | 89.00 | 89.00 | - | 1,090,722 |
| Jan 9, 2026 | 89.75 | 90.25 | 88.55 | 89.00 | 89.00 | -0.84% | 1,060,544 |
| Jan 8, 2026 | 90.65 | 91.85 | 87.65 | 89.75 | 89.75 | -0.50% | 1,246,848 |
| Jan 7, 2026 | 93.85 | 93.85 | 89.85 | 90.20 | 90.20 | -2.91% | 1,152,243 |
| Jan 6, 2026 | 95.30 | 96.15 | 92.65 | 92.90 | 92.90 | -2.52% | 1,197,636 |
| Jan 5, 2026 | 92.50 | 95.70 | 91.30 | 95.30 | 95.30 | 3.03% | 2,334,926 |
| Jan 2, 2026 | 89.55 | 94.00 | 89.55 | 92.50 | 92.50 | 3.35% | 2,010,389 |
| Dec 31, 2025 | 90.00 | 90.35 | 89.25 | 89.50 | 89.50 | -0.50% | 837,842 |
| Dec 30, 2025 | 93.30 | 94.25 | 89.60 | 89.95 | 89.95 | -3.59% | 1,637,952 |
| Dec 29, 2025 | 89.35 | 97.45 | 88.70 | 93.30 | 93.30 | 4.42% | 5,446,526 |
| Dec 26, 2025 | 92.20 | 92.60 | 88.35 | 89.35 | 89.35 | -2.88% | 1,001,570 |
| Dec 25, 2025 | 92.05 | 93.10 | 91.70 | 92.00 | 92.00 | -0.05% | 608,719 |
| Dec 24, 2025 | 95.05 | 95.05 | 92.00 | 92.05 | 92.05 | -3.16% | 1,267,786 |
| Dec 23, 2025 | 93.50 | 95.30 | 92.35 | 95.05 | 95.05 | 1.66% | 1,721,048 |
| Dec 22, 2025 | 94.55 | 97.05 | 92.75 | 93.50 | 93.50 | -0.95% | 1,986,006 |
| Dec 19, 2025 | 93.60 | 95.75 | 92.60 | 94.40 | 94.40 | 0.85% | 1,464,877 |
| Dec 18, 2025 | 93.35 | 95.70 | 93.10 | 93.60 | 93.60 | 0.75% | 1,851,850 |
| Dec 17, 2025 | 93.25 | 94.75 | 92.25 | 92.90 | 92.90 | -0.21% | 1,321,903 |
| Dec 16, 2025 | 94.45 | 94.55 | 92.45 | 93.10 | 93.10 | -0.64% | 948,408 |
| Dec 15, 2025 | 92.90 | 95.65 | 92.90 | 93.70 | 93.70 | 0.97% | 1,660,497 |
| Dec 12, 2025 | 94.10 | 94.85 | 92.65 | 92.80 | 92.80 | -1.33% | 1,271,289 |
| Dec 11, 2025 | 95.60 | 96.25 | 94.00 | 94.05 | 94.05 | -1.36% | 1,408,054 |
| Dec 10, 2025 | 95.30 | 98.65 | 94.50 | 95.35 | 95.35 | 0.63% | 2,966,871 |
| Dec 9, 2025 | 97.55 | 98.00 | 94.40 | 94.75 | 94.75 | -2.22% | 1,812,851 |
| Dec 8, 2025 | 94.05 | 101.40 | 94.05 | 96.90 | 96.90 | 2.22% | 5,737,309 |
| Dec 5, 2025 | 96.65 | 98.95 | 94.25 | 94.80 | 94.80 | -1.91% | 3,911,865 |
| Dec 4, 2025 | 93.60 | 99.50 | 91.40 | 96.65 | 96.65 | 4.49% | 7,953,755 |
| Dec 3, 2025 | 91.65 | 94.00 | 91.50 | 92.50 | 92.50 | 0.93% | 3,462,844 |
| Dec 2, 2025 | 92.40 | 94.45 | 91.20 | 91.65 | 91.65 | -1.40% | 2,824,296 |
| Dec 1, 2025 | 89.40 | 95.25 | 87.80 | 92.95 | 92.95 | 3.51% | 5,267,880 |
| Nov 28, 2025 | 87.45 | 92.35 | 86.05 | 89.80 | 89.41 | 2.63% | 5,161,590 |
| Nov 27, 2025 | 91.00 | 91.55 | 86.45 | 87.50 | 87.12 | -3.26% | 3,125,211 |
| Nov 26, 2025 | 92.50 | 97.30 | 90.40 | 90.45 | 90.06 | -1.36% | 6,313,664 |
| Nov 25, 2025 | 97.70 | 98.50 | 91.40 | 91.70 | 91.30 | -6.09% | 5,500,609 |
| Nov 24, 2025 | 103.20 | 104.30 | 96.75 | 97.65 | 97.23 | -7.62% | 6,424,372 |
| Nov 21, 2025 | 121.00 | 126.00 | 105.70 | 105.70 | 105.24 | -9.97% | 15,301,650 |
| Nov 20, 2025 | 106.80 | 117.40 | 103.40 | 117.40 | 116.89 | 9.93% | 6,199,036 |
| Nov 19, 2025 | 112.90 | 113.00 | 106.60 | 106.80 | 106.34 | -5.15% | 3,249,510 |
| Nov 18, 2025 | 117.00 | 117.00 | 112.10 | 112.60 | 112.11 | -3.60% | 1,713,368 |
| Nov 17, 2025 | 116.20 | 118.40 | 116.20 | 116.80 | 116.29 | 0.95% | 1,724,937 |
| Nov 14, 2025 | 119.20 | 119.30 | 114.40 | 115.70 | 115.20 | -2.94% | 1,746,879 |
| Nov 13, 2025 | 119.30 | 122.90 | 118.00 | 119.20 | 118.68 | 0.68% | 2,003,658 |
| Nov 12, 2025 | 121.00 | 123.60 | 118.30 | 118.40 | 117.89 | -1.91% | 1,865,754 |
| Nov 11, 2025 | 127.00 | 127.00 | 117.80 | 120.70 | 120.18 | -4.66% | 2,992,980 |
| Nov 10, 2025 | 128.60 | 129.60 | 126.50 | 126.60 | 126.05 | -1.25% | 1,722,066 |
| Nov 7, 2025 | 132.50 | 133.40 | 127.90 | 128.20 | 127.64 | -3.17% | 2,520,672 |
| Nov 6, 2025 | 137.70 | 140.50 | 131.50 | 132.40 | 131.83 | -3.71% | 5,179,154 |
| Nov 5, 2025 | 136.30 | 140.60 | 135.60 | 137.50 | 136.90 | 1.48% | 4,793,609 |
| Nov 4, 2025 | 133.90 | 139.70 | 133.90 | 135.50 | 134.91 | 1.19% | 5,056,203 |
| Nov 3, 2025 | 133.00 | 136.60 | 132.10 | 133.90 | 133.32 | 0.83% | 2,800,014 |
| Oct 31, 2025 | 138.00 | 138.70 | 131.30 | 132.80 | 132.22 | -4.53% | 4,308,160 |
| Oct 30, 2025 | 131.00 | 143.00 | 130.50 | 139.10 | 138.50 | 7.00% | 6,490,662 |
| Oct 28, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 129.44 | 0.15% | 1,606,009 |
| Oct 27, 2025 | 132.90 | 135.40 | 129.60 | 129.80 | 129.24 | -2.33% | 3,467,367 |
| Oct 24, 2025 | 126.60 | 134.30 | 126.20 | 132.90 | 132.32 | 4.65% | 5,602,897 |
| Oct 23, 2025 | 128.60 | 131.00 | 125.90 | 127.00 | 126.45 | -0.94% | 3,661,717 |
| Oct 22, 2025 | 127.40 | 132.80 | 127.10 | 128.20 | 127.64 | 1.10% | 5,555,736 |
| Oct 21, 2025 | 130.30 | 133.40 | 125.90 | 126.80 | 126.25 | -2.46% | 4,340,874 |
| Oct 20, 2025 | 130.00 | 131.60 | 126.70 | 130.00 | 129.44 | 0.15% | 3,514,219 |
| Oct 17, 2025 | 130.80 | 132.70 | 126.10 | 129.80 | 129.24 | -1.44% | 3,903,594 |
| Oct 16, 2025 | 132.30 | 136.10 | 130.40 | 131.70 | 131.13 | -0.30% | 5,932,450 |