Visne Madencilik Üretim Sanayi ve Ticaret A.S. (IST:VSNMD)
Turkey
· Delayed Price · Currency is TRY 94.80
-1.85 (-1.91%)
At close: Dec 5, 2025
IST:VSNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 131.00 | 136.50 | 128.60 | 132.10 | 131.53 | 1.69% | 8,117,203 |
| Oct 14, 2025 | 138.40 | 139.20 | 128.00 | 129.90 | 129.34 | -4.97% | 5,831,344 |
| Oct 13, 2025 | 140.00 | 144.90 | 136.40 | 136.70 | 136.11 | -4.67% | 4,950,187 |
| Oct 10, 2025 | 150.90 | 152.50 | 143.40 | 143.40 | 142.78 | -4.27% | 5,349,786 |
| Oct 9, 2025 | 147.10 | 162.80 | 147.10 | 149.80 | 149.15 | -2.35% | 22,176,090 |
| Oct 8, 2025 | 140.30 | 153.40 | 138.50 | 153.40 | 152.73 | 9.96% | 10,130,370 |
| Oct 7, 2025 | 145.50 | 145.50 | 136.30 | 139.50 | 138.89 | -3.33% | 7,828,476 |
| Oct 6, 2025 | 149.60 | 152.00 | 144.00 | 144.30 | 143.67 | -1.97% | 6,757,928 |
| Oct 3, 2025 | 150.00 | 160.50 | 144.90 | 147.20 | 146.56 | -1.87% | 14,274,740 |
| Oct 2, 2025 | 160.90 | 162.30 | 149.30 | 150.00 | 149.35 | -6.13% | 5,958,088 |
| Oct 1, 2025 | 166.20 | 168.90 | 157.40 | 159.80 | 159.11 | -3.85% | 6,925,659 |
| Sep 30, 2025 | 184.00 | 185.90 | 166.20 | 166.20 | 165.48 | -9.13% | 8,691,928 |
| Sep 29, 2025 | 186.20 | 195.00 | 180.10 | 182.90 | 182.11 | -1.77% | 8,463,066 |
| Sep 26, 2025 | 194.70 | 200.40 | 185.60 | 186.20 | 185.39 | -3.92% | 8,481,027 |
| Sep 25, 2025 | 200.40 | 203.40 | 192.10 | 193.80 | 192.96 | -3.10% | 7,738,049 |
| Sep 24, 2025 | 211.40 | 218.80 | 197.70 | 200.00 | 199.13 | -7.41% | 13,479,930 |
| Sep 23, 2025 | 240.00 | 254.25 | 216.00 | 216.00 | 215.06 | -9.96% | 27,779,430 |
| Sep 22, 2025 | 218.10 | 239.90 | 210.00 | 239.90 | 238.86 | 10.00% | 14,705,770 |
| Sep 19, 2025 | 209.40 | 218.10 | 206.40 | 218.10 | 217.15 | 5.31% | 10,082,420 |
| Sep 18, 2025 | 209.30 | 215.80 | 206.30 | 207.10 | 206.20 | -1.00% | 6,142,154 |
| Sep 17, 2025 | 209.00 | 213.30 | 206.90 | 209.20 | 208.29 | 0.14% | 5,967,528 |
| Sep 16, 2025 | 202.30 | 215.90 | 199.50 | 208.90 | 207.99 | 3.42% | 13,157,400 |
| Sep 15, 2025 | 197.50 | 207.60 | 194.60 | 202.00 | 201.12 | 1.15% | 8,279,682 |
| Sep 12, 2025 | 215.00 | 216.20 | 194.60 | 199.70 | 198.83 | -7.37% | 8,632,023 |
| Sep 11, 2025 | 220.00 | 230.60 | 215.00 | 215.60 | 214.66 | -1.28% | 12,161,510 |
| Sep 10, 2025 | 206.40 | 224.00 | 200.50 | 218.40 | 217.45 | 5.92% | 16,435,210 |
| Sep 9, 2025 | 199.80 | 207.80 | 197.40 | 206.20 | 205.31 | 5.58% | 10,310,250 |
| Sep 8, 2025 | 190.00 | 204.40 | 189.00 | 195.30 | 194.45 | 3.88% | 14,375,910 |
| Sep 5, 2025 | 190.00 | 197.20 | 188.00 | 188.00 | 187.18 | -0.58% | 8,641,197 |
| Sep 4, 2025 | 185.90 | 199.90 | 179.50 | 189.10 | 188.28 | 1.72% | 23,643,060 |
| Sep 3, 2025 | 198.60 | 199.00 | 185.90 | 185.90 | 185.09 | -9.98% | 25,676,490 |
| Sep 2, 2025 | 238.50 | 238.50 | 206.50 | 206.50 | 205.60 | -9.98% | 14,130,630 |
| Sep 1, 2025 | 205.20 | 229.40 | 203.20 | 229.40 | 228.40 | 9.97% | 12,819,880 |
| Aug 29, 2025 | 207.00 | 216.30 | 203.60 | 208.60 | 207.69 | -7.78% | 18,577,820 |
| Aug 28, 2025 | 238.00 | 256.50 | 226.20 | 226.20 | 225.22 | -9.97% | 14,013,750 |
| Aug 27, 2025 | 235.00 | 261.25 | 224.50 | 251.25 | 250.16 | 1.52% | 18,890,300 |
| Aug 26, 2025 | 275.00 | 290.00 | 247.50 | 247.50 | 246.43 | -10.00% | 11,324,460 |
| Aug 25, 2025 | 235.00 | 275.00 | 231.60 | 275.00 | 273.81 | 6.90% | 20,071,330 |
| Aug 22, 2025 | 265.00 | 269.25 | 257.25 | 257.25 | 256.13 | -9.97% | 4,158,498 |
| Aug 21, 2025 | 293.25 | 302.50 | 285.75 | 285.75 | 284.51 | -9.93% | 8,256,463 |
| Aug 20, 2025 | 333.00 | 354.25 | 317.25 | 317.25 | 315.87 | -10.00% | 16,280,100 |
| Aug 19, 2025 | 338.00 | 356.50 | 322.25 | 352.50 | 350.97 | -1.54% | 10,889,700 |
| Aug 18, 2025 | 344.50 | 359.50 | 321.25 | 358.00 | 356.45 | 1.92% | 3,939,253 |
| Aug 15, 2025 | 336.00 | 351.25 | 321.00 | 351.25 | 349.73 | -1.47% | 9,465,466 |
| Aug 14, 2025 | 410.00 | 429.75 | 356.50 | 356.50 | 354.95 | -9.97% | 11,039,070 |
| Aug 13, 2025 | 340.00 | 396.00 | 326.00 | 396.00 | 394.28 | 10.00% | 6,819,811 |
| Aug 12, 2025 | 378.00 | 381.00 | 360.00 | 360.00 | 358.44 | -9.94% | 1,770,318 |
| Aug 11, 2025 | 399.75 | 453.00 | 399.75 | 399.75 | 398.02 | -9.97% | 8,140,562 |
| Aug 8, 2025 | 466.00 | 478.75 | 444.00 | 444.00 | 442.07 | -9.98% | 4,625,163 |
| Aug 7, 2025 | 518.00 | 547.00 | 493.25 | 493.25 | 491.11 | -9.99% | 2,803,609 |
| Aug 6, 2025 | 550.50 | 601.50 | 548.00 | 548.00 | 545.62 | -9.94% | 8,524,782 |
| Aug 5, 2025 | 635.00 | 650.00 | 608.50 | 608.50 | 605.86 | -9.99% | 3,718,443 |
| Aug 4, 2025 | 676.00 | 706.50 | 676.00 | 676.00 | 673.07 | -9.99% | 6,430,144 |
| Aug 1, 2025 | 839.50 | 859.50 | 751.00 | 751.00 | 747.74 | -9.95% | 13,140,930 |
| Jul 31, 2025 | 779.00 | 847.00 | 778.00 | 834.00 | 830.38 | 7.20% | 1,698,132 |
| Jul 30, 2025 | 810.00 | 812.50 | 777.00 | 778.00 | 774.62 | -4.54% | 809,507 |
| Jul 29, 2025 | 826.00 | 852.50 | 799.00 | 815.00 | 811.46 | 0.06% | 3,447,619 |
| Jul 28, 2025 | 772.50 | 844.50 | 772.50 | 814.50 | 810.97 | 5.44% | 1,691,454 |
| Jul 25, 2025 | 719.00 | 785.00 | 700.00 | 772.50 | 769.15 | 7.44% | 1,791,962 |
| Jul 24, 2025 | 709.50 | 758.00 | 685.50 | 719.00 | 715.88 | 1.34% | 2,355,008 |
| Jul 23, 2025 | 667.50 | 720.50 | 645.00 | 709.50 | 706.42 | 6.37% | 3,577,719 |
| Jul 22, 2025 | 678.00 | 698.50 | 655.00 | 667.00 | 664.11 | 0.60% | 2,410,909 |
| Jul 21, 2025 | 605.00 | 676.00 | 600.50 | 663.00 | 660.12 | 7.80% | 2,083,678 |
| Jul 18, 2025 | 586.00 | 627.00 | 565.00 | 615.00 | 612.33 | 6.03% | 702,003 |