VSNMD
VİŞNE MADENCİLİK ÜRETİM SANAYİ VE TİCARET A.Ş.
18:10:01
90.8 ₺
-1.300 (%-1.41)
Önceki Kapanış: 92.1·
Volatilite: 8.360
Düşük₺87.8
Yüksek₺95.5
Piyasa Verileri
Spot Piyasa
A:89.15
S:90.8
Önceki haftaya göre (WoW)
+6.95%
Önceki aya göre (MoM)
+12.24%
Yılbaşından bugüne (YTD)
+1.45%
Önceki yıla göre (YoY)
-81.23%
VSNMD: VİŞNE MADENCİLİK ÜRETİM SANAYİ VE TİCARET A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 258,1281
KAPANIŞ 260,5412
En Düşük
DÜŞÜK 41,0013
En Yüksek
YÜKSEK 855,7709
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 10.02.2025 | 41,0013 | 41,0013 | 41,0013 | 41,0013 |
| 11.02.2025 | 45,0835 | 45,0835 | 45,0835 | 45,0835 |
| 12.02.2025 | 49,5839 | 49,5839 | 49,5839 | 49,5839 |
| 13.02.2025 | 47,7917 | 48,7476 | 44,6255 | 44,6255 |
| 16.02.2025 | 43,9485 | 48,5484 | 43,8489 | 45,8004 |
| 17.02.2025 | 46,2983 | 50,3805 | 45,0636 | 50,3805 |
| 18.02.2025 | 52,4714 | 55,1596 | 51,2766 | 52,5211 |
| 19.02.2025 | 53,2679 | 57,7484 | 53,2679 | 57,7484 |
| 20.02.2025 | 60,7353 | 63,5232 | 59,8392 | 63,5232 |
| 23.02.2025 | 68,7006 | 69,8456 | 65,2656 | 69,8456 |
| 24.02.2025 | 71,0902 | 76,8153 | 70,7417 | 76,8153 |
| 25.02.2025 | 79,6529 | 84,4819 | 79,6529 | 84,4819 |
| 26.02.2025 | 92,8952 | 92,8952 | 90,406 | 92,8952 |
| 27.02.2025 | 92,8952 | 102,1549 | 89,7589 | 102,1549 |
| 02.03.2025 | 109,3236 | 112,3106 | 96,5791 | 112,3106 |
| 03.03.2025 | 112,7089 | 123,462 | 112,3106 | 123,462 |
| 04.03.2025 | 135,8082 | 135,8082 | 129,2368 | 135,8082 |
| 05.03.2025 | 137,4013 | 149,3492 | 137,4013 | 149,3492 |
| 06.03.2025 | 147,9553 | 158,6088 | 138,2974 | 155,3232 |
| 09.03.2025 | 156,3188 | 162,0937 | 144,1718 | 149,3492 |
| 10.03.2025 | 149,3492 | 155,124 | 147,6566 | 149,0505 |
| 11.03.2025 | 150,3449 | 150,3449 | 135,4099 | 143,9726 |
| 12.03.2025 | 141,8817 | 148,3535 | 134,016 | 146,86 |
| 13.03.2025 | 146,9596 | 153,3318 | 145,3666 | 145,3666 |
| 16.03.2025 | 147,3579 | 159,9032 | 143,1761 | 159,5049 |
| 17.03.2025 | 159,9032 | 172,2494 | 151,9379 | 159,3058 |
| 18.03.2025 | 149,4488 | 153,3318 | 143,3752 | 143,3752 |
| 19.03.2025 | 135,4099 | 147,8557 | 130,4316 | 145,4661 |
| 20.03.2025 | 142,977 | 142,977 | 130,9295 | 130,9295 |
| 23.03.2025 | 129,5355 | 143,3752 | 117,8863 | 143,3752 |
| 24.03.2025 | 142,3796 | 157,7128 | 142,3796 | 157,7128 |
| 25.03.2025 | 159,3058 | 173,4442 | 159,3058 | 173,4442 |
| 26.03.2025 | 176,2321 | 190,7687 | 176,1325 | 190,7687 |
| 27.03.2025 | 192,2622 | 202,8162 | 189,773 | 197,1409 |
| 01.04.2025 | 197,1409 | 214,0672 | 180,1151 | 207,9936 |
| 02.04.2025 | 207,9936 | 214,0672 | 194,154 | 196,0457 |
| 03.04.2025 | 193,1583 | 214,7641 | 184,1973 | 214,7641 |
| 06.04.2025 | 214,6646 | 236,1709 | 211,0802 | 236,1709 |
| 07.04.2025 | 237,067 | 253,8936 | 227,0108 | 245,4305 |
| 08.04.2025 | 229,0021 | 248,8158 | 229,0021 | 244,8331 |
| 09.04.2025 | 246,924 | 248,4175 | 236,9674 | 243,937 |
| 10.04.2025 | 242,8418 | 259,8676 | 235,8722 | 251,9023 |
| 13.04.2025 | 251,6534 | 256,1339 | 242,7422 | 250,4088 |
| 14.04.2025 | 254,8893 | 254,8893 | 225,4177 | 225,4177 |
| 15.04.2025 | 223,8247 | 232,2878 | 202,9158 | 202,9158 |
| 16.04.2025 | 188,9765 | 222,0325 | 188,18 | 213,1711 |
| 17.04.2025 | 210,9806 | 211,9763 | 191,8639 | 191,8639 |
| 20.04.2025 | 187,1843 | 206,998 | 179,219 | 204,8075 |
| 21.04.2025 | 201,3227 | 225,2186 | 197,1409 | 225,2186 |
| 23.04.2025 | 231,9891 | 247,7205 | 227,0108 | 247,7205 |
| 24.04.2025 | 247,7205 | 269,0775 | 246,924 | 266,8372 |
| 27.04.2025 | 268,8286 | 293,4712 | 266,0905 | 293,4712 |
| 28.04.2025 | 298,2006 | 302,4321 | 280,0297 | 280,0297 |
| 29.04.2025 | 264,3481 | 290,7331 | 253,8936 | 287,995 |
| 01.05.2025 | 298,6984 | 300,1919 | 280,0297 | 293,2223 |
| 04.05.2025 | 307,9083 | 308,4061 | 297,7027 | 303,4278 |
| 05.05.2025 | 304,6724 | 327,3237 | 295,9603 | 326,5769 |
| 06.05.2025 | 326,5769 | 332,302 | 322,3453 | 329,8128 |
| 07.05.2025 | 330,3106 | 343,5032 | 327,3237 | 334,5422 |
| 08.05.2025 | 334,5422 | 335,2889 | 308,4061 | 308,4061 |
| 11.05.2025 | 300,1919 | 320,6029 | 299,4451 | 310,6463 |
| 12.05.2025 | 307,6593 | 310,3974 | 298,6984 | 298,6984 |
| 13.05.2025 | 303,6767 | 320,6029 | 298,6984 | 305,668 |
| 14.05.2025 | 308,4061 | 309,1528 | 299,943 | 302,4321 |
| 15.05.2025 | 302,4321 | 316,8692 | 296,4582 | 296,4582 |
| 19.05.2025 | 297,9516 | 308,655 | 297,4538 | 299,6941 |
| 20.05.2025 | 302,1832 | 303,1789 | 297,4538 | 300,4408 |
| 21.05.2025 | 300,4408 | 303,6767 | 298,9473 | 299,4451 |
| 22.05.2025 | 301,4365 | 329,315 | 298,6984 | 329,315 |
| 25.05.2025 | 329,315 | 362,1718 | 302,681 | 362,1718 |
| 26.05.2025 | 358,1892 | 398,2645 | 357,4424 | 398,2645 |
| 27.05.2025 | 398,2645 | 422,6582 | 365,9055 | 405,2342 |
| 28.05.2025 | 407,7233 | 410,9592 | 398,2645 | 405,732 |
| 29.05.2025 | 407,2255 | 446,3052 | 365,1588 | 413,1994 |
| 01.06.2025 | 427,1387 | 427,1387 | 405,9809 | 414,9418 |
| 02.06.2025 | 416,9332 | 417,9288 | 410,7103 | 410,7103 |
| 03.06.2025 | 428,1344 | 451,7813 | 413,6973 | 451,7813 |
| 04.06.2025 | 449,79 | 482,8957 | 411,457 | 411,457 |
| 09.06.2025 | 411,457 | 413,9462 | 393,2862 | 412,9505 |
| 10.06.2025 | 412,9505 | 413,1994 | 398,2645 | 408,719 |
| 11.06.2025 | 405,732 | 412,2038 | 403,7407 | 408,4701 |
| 12.06.2025 | 395,2775 | 407,4744 | 367,8969 | 407,4744 |
| 15.06.2025 | 403,7407 | 408,719 | 398,2645 | 400,0069 |
| 16.06.2025 | 398,2645 | 439,8334 | 398,0156 | 439,8334 |
| 17.06.2025 | 457,2575 | 483,6425 | 441,3269 | 483,6425 |
| 18.06.2025 | 483,8914 | 509,2808 | 460,2444 | 507,7873 |
| 19.06.2025 | 500,3198 | 532,6788 | 498,8263 | 528,1983 |
| 22.06.2025 | 522,7222 | 571,5096 | 522,7222 | 568,0248 |
| 23.06.2025 | 574,9944 | 584,4532 | 564,0421 | 579,4749 |
| 24.06.2025 | 579,4749 | 584,4532 | 550,6007 | 576,9857 |
| 25.06.2025 | 576,9857 | 634,2363 | 564,54 | 634,2363 |
| 26.06.2025 | 619,7992 | 642,2015 | 610,8382 | 610,8382 |
| 29.06.2025 | 607,8512 | 612,3317 | 550,1029 | 550,1029 |
| 30.06.2025 | 495,0926 | 495,0926 | 495,0926 | 495,0926 |
| 01.07.2025 | 445,8073 | 484,3892 | 445,8073 | 445,8073 |
| 02.07.2025 | 401,2515 | 401,2515 | 401,2515 | 401,2515 |
| 03.07.2025 | 361,1761 | 441,3269 | 361,1761 | 441,3269 |
| 06.07.2025 | 463,7293 | 485,3849 | 454,7683 | 485,3849 |
| 07.07.2025 | 533,6745 | 533,6745 | 512,7656 | 533,6745 |
| 08.07.2025 | 577,4836 | 586,9423 | 549,1072 | 586,9423 |
| 09.07.2025 | 592,4185 | 639,7124 | 563,5443 | 582,9597 |
| 10.07.2025 | 575,9901 | 597,8946 | 548,1115 | 576,4879 |
| 13.07.2025 | 574,9944 | 606,3577 | 550,1029 | 593,4141 |
| 15.07.2025 | 593,4141 | 593,4141 | 569,0204 | 573,5009 |
| 16.07.2025 | 573,5009 | 606,8556 | 555,579 | 577,4836 |
| 17.07.2025 | 583,4575 | 624,2796 | 562,5486 | 612,3317 |
| 20.07.2025 | 602,3751 | 673,067 | 597,8946 | 660,1234 |
| 21.07.2025 | 675,0584 | 695,4694 | 652,1582 | 664,1061 |
| 22.07.2025 | 664,6039 | 717,374 | 642,2015 | 706,4217 |
| 23.07.2025 | 706,4217 | 754,7113 | 682,5258 | 715,8805 |
| 24.07.2025 | 715,8805 | 781,5941 | 696,9629 | 769,1484 |
| 27.07.2025 | 769,1484 | 840,836 | 769,1484 | 810,9661 |
| 28.07.2025 | 822,4162 | 848,8013 | 795,5334 | 811,464 |
| 29.07.2025 | 806,4857 | 808,9748 | 773,6288 | 774,6245 |
| 30.07.2025 | 775,6202 | 843,3251 | 774,6245 | 830,3815 |
| 31.07.2025 | 835,8577 | 855,7709 | 747,7416 | 747,7416 |
| 03.08.2025 | 673,067 | 703,4347 | 673,067 | 673,067 |
| 04.08.2025 | 632,2449 | 647,1798 | 605,8599 | 605,8599 |
| 05.08.2025 | 548,1115 | 598,8903 | 545,6224 | 545,6224 |
| 06.08.2025 | 515,7526 | 544,6267 | 491,1099 | 491,1099 |
| 07.08.2025 | 463,9782 | 476,6729 | 442,0736 | 442,0736 |
| 10.08.2025 | 398,0156 | 451,0346 | 398,0156 | 398,0156 |
| 11.08.2025 | 376,36 | 379,347 | 358,4381 | 358,4381 |
| 12.08.2025 | 338,5248 | 394,2819 | 324,5856 | 394,2819 |
| 13.08.2025 | 408,2211 | 427,8854 | 354,9533 | 354,9533 |
| 14.08.2025 | 334,5422 | 349,726 | 319,6073 | 349,726 |
| 17.08.2025 | 343,0053 | 357,9402 | 319,8562 | 356,4467 |
| 18.08.2025 | 336,5335 | 354,9533 | 320,8519 | 350,9706 |
| 19.08.2025 | 331,5552 | 352,713 | 315,8735 | 315,8735 |
| 20.08.2025 | 291,9777 | 301,1875 | 284,5102 | 284,5102 |
| 21.08.2025 | 263,8502 | 268,0818 | 256,1339 | 256,1339 |
| 24.08.2025 | 233,9804 | 273,8069 | 230,5952 | 273,8069 |
| 25.08.2025 | 273,8069 | 288,7418 | 246,4262 | 246,4262 |
| 26.08.2025 | 233,9804 | 260,1165 | 223,526 | 250,1599 |
| 27.08.2025 | 236,9674 | 255,3871 | 225,2186 | 225,2186 |
| 28.08.2025 | 206,1019 | 215,3615 | 202,7166 | 207,6949 |
| 31.08.2025 | 204,3097 | 228,4047 | 202,3184 | 228,4047 |
| 01.09.2025 | 237,4652 | 237,4652 | 205,6041 | 205,6041 |
| 02.09.2025 | 197,7383 | 198,1366 | 185,0934 | 185,0934 |
| 03.09.2025 | 185,0934 | 199,0327 | 178,7212 | 188,2796 |
| 04.09.2025 | 189,1756 | 196,3444 | 187,1843 | 187,1843 |
| 07.09.2025 | 189,1756 | 203,5132 | 188,18 | 194,4527 |
| 08.09.2025 | 198,9331 | 206,8984 | 196,5435 | 205,3054 |
| 09.09.2025 | 205,5045 | 223,0281 | 199,6301 | 217,4524 |
| 10.09.2025 | 219,0455 | 229,5995 | 214,0672 | 214,6646 |
| 11.09.2025 | 214,0672 | 215,262 | 193,7557 | 198,8336 |
| 14.09.2025 | 196,6431 | 206,6993 | 193,7557 | 201,1236 |
| 15.09.2025 | 201,4223 | 214,9633 | 198,6344 | 207,9936 |
| 16.09.2025 | 208,0932 | 212,3746 | 206,0023 | 208,2923 |
| 17.09.2025 | 208,3919 | 214,8637 | 205,4049 | 206,2015 |
| 18.09.2025 | 208,4915 | 217,1537 | 205,5045 | 217,1537 |
| 21.09.2025 | 217,1537 | 238,8591 | 209,0889 | 238,8591 |
| 22.09.2025 | 238,9587 | 253,1469 | 215,0628 | 215,0628 |
| 23.09.2025 | 210,4828 | 217,8507 | 196,8422 | 199,1323 |
| 24.09.2025 | 199,5305 | 202,5175 | 191,2665 | 192,9592 |
| 25.09.2025 | 193,8553 | 199,5305 | 184,7947 | 185,3921 |
| 28.09.2025 | 185,3921 | 194,154 | 179,3186 | 182,1065 |
| 29.09.2025 | 183,2017 | 185,0934 | 165,4789 | 165,4789 |
| 30.09.2025 | 165,4789 | 168,1672 | 156,7171 | 159,1067 |
| 01.10.2025 | 160,2019 | 161,5958 | 148,6522 | 149,3492 |
| 02.10.2025 | 149,3492 | 159,8036 | 144,2713 | 146,5613 |
| 05.10.2025 | 148,9509 | 151,3405 | 143,3752 | 143,6739 |
| 06.10.2025 | 144,8687 | 144,8687 | 135,7086 | 138,8948 |
| 07.10.2025 | 139,6913 | 152,7344 | 137,8991 | 152,7344 |
| 08.10.2025 | 146,4618 | 162,0937 | 146,4618 | 149,1501 |
| 09.10.2025 | 150,2453 | 151,8383 | 142,7778 | 142,7778 |
| 12.10.2025 | 139,3926 | 144,2713 | 135,8082 | 136,1069 |
| 13.10.2025 | 137,7995 | 138,5961 | 127,4446 | 129,3364 |
| 14.10.2025 | 130,4316 | 135,9078 | 128,042 | 131,5269 |
| 15.10.2025 | 131,726 | 135,5095 | 129,8342 | 131,1286 |
| 16.10.2025 | 130,2325 | 132,1243 | 125,5529 | 129,2368 |
| 19.10.2025 | 129,436 | 131,029 | 126,1503 | 129,436 |
| 20.10.2025 | 129,7347 | 132,8212 | 125,3538 | 126,2499 |
| 21.10.2025 | 126,8473 | 132,2238 | 126,5486 | 127,6438 |
| 22.10.2025 | 128,042 | 130,4316 | 125,3538 | 126,449 |
| 23.10.2025 | 126,0507 | 133,7173 | 125,6525 | 132,3234 |
| 26.10.2025 | 132,3234 | 134,8125 | 129,0377 | 129,2368 |
| 27.10.2025 | 129,436 | 131,4273 | 128,4403 | 129,436 |
| 29.10.2025 | 130,4316 | 142,3796 | 129,9338 | 138,4965 |
| 30.10.2025 | 137,4013 | 138,0982 | 130,7303 | 132,2238 |
| 02.11.2025 | 132,423 | 136,0073 | 131,5269 | 133,319 |
| 03.11.2025 | 133,319 | 139,0939 | 133,319 | 134,9121 |
| 04.11.2025 | 135,7086 | 139,99 | 135,0117 | 136,9034 |
| 05.11.2025 | 137,1026 | 139,8904 | 130,9295 | 131,8256 |
| 06.11.2025 | 131,9251 | 132,8212 | 127,3451 | 127,6438 |
| 09.11.2025 | 128,042 | 129,0377 | 125,9512 | 126,0507 |
| 10.11.2025 | 126,449 | 126,449 | 117,2889 | 120,1763 |
| 11.11.2025 | 120,475 | 123,0637 | 117,7867 | 117,8863 |
| 12.11.2025 | 118,7824 | 122,3668 | 117,488 | 118,6828 |
| 13.11.2025 | 118,6828 | 118,7824 | 113,9037 | 115,198 |
| 16.11.2025 | 115,6958 | 117,8863 | 115,6958 | 116,2932 |
| 17.11.2025 | 116,4924 | 116,4924 | 111,6136 | 112,1115 |
| 18.11.2025 | 112,4102 | 112,5097 | 106,1375 | 106,3366 |
| 19.11.2025 | 106,3366 | 116,8906 | 102,9514 | 116,8906 |
| 20.11.2025 | 120,475 | 125,4533 | 105,2414 | 105,2414 |
| 23.11.2025 | 102,7522 | 103,8475 | 96,3302 | 97,2263 |
| 24.11.2025 | 97,2761 | 98,0726 | 91,0034 | 91,3021 |
| 25.11.2025 | 92,0987 | 96,8778 | 90,0078 | 90,0576 |
| 26.11.2025 | 90,6052 | 91,1528 | 86,0749 | 87,1204 |
| 27.11.2025 | 87,0706 | 91,9493 | 85,6767 | 89,4104 |
| 30.11.2025 | 89,4 | 95,25 | 87,8 | 92,95 |
| 01.12.2025 | 92,4 | 94,45 | 91,2 | 91,65 |
| 02.12.2025 | 91,65 | 94 | 91,5 | 92,5 |
| 03.12.2025 | 93,6 | 99,5 | 91,4 | 96,65 |
| 04.12.2025 | 96,65 | 98,95 | 94,25 | 94,8 |
| 07.12.2025 | 94,05 | 101,4 | 94,05 | 96,9 |
| 08.12.2025 | 97,55 | 98 | 94,4 | 94,75 |
| 09.12.2025 | 95,3 | 98,65 | 94,5 | 95,35 |
| 10.12.2025 | 95,6 | 96,25 | 94 | 94,05 |
| 11.12.2025 | 94,1 | 94,85 | 92,65 | 92,8 |
| 14.12.2025 | 92,9 | 95,65 | 92,9 | 93,7 |
| 15.12.2025 | 94,45 | 94,55 | 92,45 | 93,1 |
| 16.12.2025 | 93,25 | 94,75 | 92,25 | 92,9 |
| 17.12.2025 | 93,35 | 95,7 | 93,1 | 93,6 |
| 18.12.2025 | 93,6 | 95,75 | 92,6 | 94,4 |
| 21.12.2025 | 94,55 | 97,05 | 92,75 | 93,5 |
| 22.12.2025 | 93,5 | 95,3 | 92,35 | 95,05 |
| 23.12.2025 | 95,05 | 95,05 | 92 | 92,05 |
| 24.12.2025 | 92,05 | 93,1 | 91,7 | 92 |
| 25.12.2025 | 92,2 | 92,6 | 88,35 | 89,35 |
| 28.12.2025 | 89,35 | 97,45 | 88,7 | 93,3 |
| 29.12.2025 | 93,3 | 94,25 | 89,6 | 89,95 |
| 30.12.2025 | 90 | 90,35 | 89,25 | 89,5 |