Visne Madencilik Üretim Sanayi ve Ticaret A.S. (IST:VSNMD)
Turkey
· Delayed Price · Currency is TRY 86.85
+0.55 (0.64%)
Apr 29, 2026, 10:15 AM GMT+3
IST:VSNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 75.75 | 76.40 | 74.80 | 76.15 | 76.15 | 0.53% | 901,645 |
| Mar 10, 2026 | 74.20 | 75.75 | 74.05 | 75.75 | 75.75 | 3.55% | 1,133,165 |
| Mar 9, 2026 | 73.80 | 73.80 | 71.65 | 73.15 | 73.15 | -1.42% | 970,547 |
| 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 |