VSNMD
VİŞNE MADENCİLİK ÜRETİM SANAYİ VE TİCARET A.Ş.
18:10:01
47.38 ₺
-0.080 (%-0.17)
Önceki Kapanış: 47.38·
Volatilite: 2.870
Düşük₺47.38
Yüksek₺48.74
Piyasa Verileri
Spot Piyasa
A:47.38
S:47.44
Önceki haftaya göre (WoW)
-2.07%
Önceki aya göre (MoM)
-4.62%
Yılbaşından bugüne (YTD)
-17.95%
Önceki yıla göre (YoY)
-71.33%
VSNMD: VİŞNE MADENCİLİK ÜRETİM SANAYİ VE TİCARET A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 166,5343
KAPANIŞ 168,0911
En Düşük
DÜŞÜK 26,4525
En Yüksek
YÜKSEK 552,1103
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 10.02.2025 | 26,4525 | 26,4525 | 26,4525 | 26,4525 |
| 11.02.2025 | 29,0862 | 29,0862 | 29,0862 | 29,0862 |
| 12.02.2025 | 31,9896 | 31,9896 | 31,9896 | 31,9896 |
| 13.02.2025 | 30,8334 | 31,4501 | 28,7907 | 28,7907 |
| 16.02.2025 | 28,3539 | 31,3216 | 28,2896 | 29,5487 |
| 17.02.2025 | 29,8698 | 32,5035 | 29,0733 | 32,5035 |
| 18.02.2025 | 33,8525 | 35,5869 | 33,0816 | 33,8846 |
| 19.02.2025 | 34,3664 | 37,257 | 34,3664 | 37,257 |
| 20.02.2025 | 39,1841 | 40,9827 | 38,606 | 40,9827 |
| 23.02.2025 | 44,323 | 45,0617 | 42,1068 | 45,0617 |
| 24.02.2025 | 45,8647 | 49,5582 | 45,6398 | 49,5582 |
| 25.02.2025 | 51,389 | 54,5044 | 51,389 | 54,5044 |
| 26.02.2025 | 59,9324 | 59,9324 | 58,3265 | 59,9324 |
| 27.02.2025 | 59,9324 | 65,9064 | 57,9089 | 65,9064 |
| 02.03.2025 | 70,5314 | 72,4584 | 62,3091 | 72,4584 |
| 03.03.2025 | 72,7154 | 79,6529 | 72,4584 | 79,6529 |
| 04.03.2025 | 87,6182 | 87,6182 | 83,3786 | 87,6182 |
| 05.03.2025 | 88,646 | 96,3543 | 88,646 | 96,3543 |
| 06.03.2025 | 95,455 | 102,3283 | 89,2241 | 100,2085 |
| 09.03.2025 | 100,8509 | 104,5766 | 93,014 | 96,3543 |
| 10.03.2025 | 96,3543 | 100,08 | 95,2623 | 96,1616 |
| 11.03.2025 | 96,9967 | 96,9967 | 87,3613 | 92,8856 |
| 12.03.2025 | 91,5366 | 95,712 | 86,4619 | 94,7484 |
| 13.03.2025 | 94,8127 | 98,9238 | 93,7849 | 93,7849 |
| 16.03.2025 | 95,0696 | 103,1634 | 92,3717 | 102,9064 |
| 17.03.2025 | 103,1634 | 111,1286 | 98,0245 | 102,7779 |
| 18.03.2025 | 96,4186 | 98,9238 | 92,5001 | 92,5001 |
| 19.03.2025 | 87,3613 | 95,3908 | 84,1494 | 93,8491 |
| 20.03.2025 | 92,2432 | 92,2432 | 84,4706 | 84,4706 |
| 23.03.2025 | 83,5713 | 92,5001 | 76,0557 | 92,5001 |
| 24.03.2025 | 91,8578 | 101,7502 | 91,8578 | 101,7502 |
| 25.03.2025 | 102,7779 | 111,8995 | 102,7779 | 111,8995 |
| 26.03.2025 | 113,6981 | 123,0766 | 113,6339 | 123,0766 |
| 27.03.2025 | 124,0401 | 130,8492 | 122,4342 | 127,1877 |
| 01.04.2025 | 127,1877 | 138,1079 | 116,2033 | 134,1894 |
| 02.04.2025 | 134,1894 | 138,1079 | 125,2606 | 126,4811 |
| 03.04.2025 | 124,6183 | 138,5575 | 118,837 | 138,5575 |
| 06.04.2025 | 138,4933 | 152,3683 | 136,1808 | 152,3683 |
| 07.04.2025 | 152,9464 | 163,8023 | 146,4586 | 158,3423 |
| 08.04.2025 | 147,7433 | 160,5263 | 147,7433 | 157,9568 |
| 09.04.2025 | 159,3058 | 160,2694 | 152,8822 | 157,3787 |
| 10.04.2025 | 156,6721 | 167,6565 | 152,1756 | 162,5176 |
| 13.04.2025 | 162,357 | 165,2477 | 156,6079 | 161,5541 |
| 14.04.2025 | 164,4447 | 164,4447 | 145,4308 | 145,4308 |
| 15.04.2025 | 144,403 | 149,8631 | 130,9134 | 130,9134 |
| 16.04.2025 | 121,9203 | 143,2468 | 121,4064 | 137,5297 |
| 17.04.2025 | 136,1165 | 136,7589 | 123,7832 | 123,7832 |
| 20.04.2025 | 120,7641 | 133,5471 | 115,6252 | 132,1339 |
| 21.04.2025 | 129,8856 | 145,3023 | 127,1877 | 145,3023 |
| 23.04.2025 | 149,6704 | 159,8197 | 146,4586 | 159,8197 |
| 24.04.2025 | 159,8197 | 173,5984 | 159,3058 | 172,1531 |
| 27.04.2025 | 173,4378 | 189,3362 | 171,6713 | 189,3362 |
| 28.04.2025 | 192,3875 | 195,1175 | 180,6643 | 180,6643 |
| 29.04.2025 | 170,5471 | 187,5697 | 163,8023 | 185,8032 |
| 01.05.2025 | 192,7086 | 193,6722 | 180,6643 | 189,1756 |
| 04.05.2025 | 198,6505 | 198,9717 | 192,0663 | 195,7599 |
| 05.05.2025 | 196,5628 | 211,1766 | 190,9421 | 210,6948 |
| 06.05.2025 | 210,6948 | 214,3884 | 207,9647 | 212,7825 |
| 07.05.2025 | 213,1036 | 221,6149 | 211,1766 | 215,8337 |
| 08.05.2025 | 215,8337 | 216,3154 | 198,9717 | 198,9717 |
| 11.05.2025 | 193,6722 | 206,8406 | 193,1904 | 200,417 |
| 12.05.2025 | 198,4899 | 200,2564 | 192,7086 | 192,7086 |
| 13.05.2025 | 195,9205 | 206,8406 | 192,7086 | 197,2052 |
| 14.05.2025 | 198,9717 | 199,4534 | 193,5116 | 195,1175 |
| 15.05.2025 | 195,1175 | 204,4317 | 191,2633 | 191,2633 |
| 19.05.2025 | 192,2269 | 199,1323 | 191,9057 | 193,351 |
| 20.05.2025 | 194,9569 | 195,5993 | 191,9057 | 193,8328 |
| 21.05.2025 | 193,8328 | 195,9205 | 192,8692 | 193,1904 |
| 22.05.2025 | 194,4751 | 212,4613 | 192,7086 | 212,4613 |
| 25.05.2025 | 212,4613 | 233,6592 | 195,2781 | 233,6592 |
| 26.05.2025 | 231,0898 | 256,9449 | 230,608 | 256,9449 |
| 27.05.2025 | 256,9449 | 272,6827 | 236,0681 | 261,4414 |
| 28.05.2025 | 263,0473 | 265,135 | 256,9449 | 261,7626 |
| 29.05.2025 | 262,7261 | 287,9388 | 235,5863 | 266,5803 |
| 01.06.2025 | 275,5734 | 275,5734 | 261,9232 | 267,7044 |
| 02.06.2025 | 268,9891 | 269,6315 | 264,9744 | 264,9744 |
| 03.06.2025 | 276,2157 | 291,4718 | 266,9015 | 291,4718 |
| 04.06.2025 | 290,1871 | 311,5456 | 265,4562 | 265,4562 |
| 09.06.2025 | 265,4562 | 267,0621 | 253,733 | 266,4197 |
| 10.06.2025 | 266,4197 | 266,5803 | 256,9449 | 263,6897 |
| 11.06.2025 | 261,7626 | 265,9379 | 260,4778 | 263,5291 |
| 12.06.2025 | 255,0178 | 262,8867 | 237,3528 | 262,8867 |
| 15.06.2025 | 260,4778 | 263,6897 | 256,9449 | 258,069 |
| 16.06.2025 | 256,9449 | 283,7635 | 256,7843 | 283,7635 |
| 17.06.2025 | 295,0048 | 312,0274 | 284,727 | 312,0274 |
| 18.06.2025 | 312,188 | 328,5682 | 296,9319 | 327,6047 |
| 19.06.2025 | 322,787 | 343,6637 | 321,8234 | 340,7731 |
| 22.06.2025 | 337,2401 | 368,7159 | 337,2401 | 366,4676 |
| 23.06.2025 | 370,9641 | 377,0666 | 363,8981 | 373,8548 |
| 24.06.2025 | 373,8548 | 377,0666 | 355,2263 | 372,2489 |
| 25.06.2025 | 372,2489 | 409,1847 | 364,2193 | 409,1847 |
| 26.06.2025 | 399,8704 | 414,3236 | 394,0892 | 394,0892 |
| 29.06.2025 | 392,1621 | 395,0527 | 354,9051 | 354,9051 |
| 30.06.2025 | 319,4146 | 319,4146 | 319,4146 | 319,4146 |
| 01.07.2025 | 287,6176 | 312,5092 | 287,6176 | 287,6176 |
| 02.07.2025 | 258,8719 | 258,8719 | 258,8719 | 258,8719 |
| 03.07.2025 | 233,0169 | 284,727 | 233,0169 | 284,727 |
| 06.07.2025 | 299,1802 | 313,1515 | 293,3989 | 313,1515 |
| 07.07.2025 | 344,3061 | 344,3061 | 330,8165 | 344,3061 |
| 08.07.2025 | 372,57 | 378,6725 | 354,2627 | 378,6725 |
| 09.07.2025 | 382,2055 | 412,7177 | 363,577 | 376,103 |
| 10.07.2025 | 371,6065 | 385,7385 | 353,6204 | 371,9277 |
| 13.07.2025 | 370,9641 | 391,1985 | 354,9051 | 382,8478 |
| 15.07.2025 | 382,8478 | 382,8478 | 367,11 | 370,0006 |
| 16.07.2025 | 370,0006 | 391,5197 | 358,4381 | 372,57 |
| 17.07.2025 | 376,4242 | 402,7611 | 362,9346 | 395,0527 |
| 20.07.2025 | 388,6291 | 434,2368 | 385,7385 | 425,8861 |
| 21.07.2025 | 435,5215 | 448,6899 | 420,7472 | 428,4555 |
| 22.07.2025 | 428,7767 | 462,8219 | 414,3236 | 455,7559 |
| 23.07.2025 | 455,7559 | 486,9105 | 440,3392 | 461,8584 |
| 24.07.2025 | 461,8584 | 504,2543 | 449,6535 | 496,2247 |
| 27.07.2025 | 496,2247 | 542,4748 | 496,2247 | 523,204 |
| 28.07.2025 | 530,5911 | 547,6137 | 513,2473 | 523,5251 |
| 29.07.2025 | 520,3133 | 521,9192 | 499,1154 | 499,7577 |
| 30.07.2025 | 500,4001 | 544,0807 | 499,7577 | 535,73 |
| 31.07.2025 | 539,263 | 552,1103 | 482,414 | 482,414 |
| 03.08.2025 | 434,2368 | 453,8288 | 434,2368 | 434,2368 |
| 04.08.2025 | 407,9 | 417,5354 | 390,8774 | 390,8774 |
| 05.08.2025 | 353,6204 | 386,3808 | 352,0144 | 352,0144 |
| 06.08.2025 | 332,7436 | 351,3721 | 316,8451 | 316,8451 |
| 07.08.2025 | 299,3408 | 307,5309 | 285,2088 | 285,2088 |
| 10.08.2025 | 256,7843 | 290,99 | 256,7843 | 256,7843 |
| 11.08.2025 | 242,8129 | 244,74 | 231,2504 | 231,2504 |
| 12.08.2025 | 218,4031 | 254,3754 | 209,4101 | 254,3754 |
| 13.08.2025 | 263,3685 | 276,0551 | 229,0021 | 229,0021 |
| 14.08.2025 | 215,8337 | 225,6297 | 206,1982 | 225,6297 |
| 17.08.2025 | 221,2938 | 230,9292 | 206,3588 | 229,9656 |
| 18.08.2025 | 217,1184 | 229,0021 | 207,0012 | 226,4327 |
| 19.08.2025 | 213,9066 | 227,5568 | 203,7894 | 203,7894 |
| 20.08.2025 | 188,3727 | 194,3145 | 183,555 | 183,555 |
| 21.08.2025 | 170,226 | 172,956 | 165,2477 | 165,2477 |
| 24.08.2025 | 150,9551 | 176,6496 | 148,7711 | 176,6496 |
| 25.08.2025 | 176,6496 | 186,285 | 158,9846 | 158,9846 |
| 26.08.2025 | 150,9551 | 167,8171 | 144,2103 | 161,3935 |
| 27.08.2025 | 152,8822 | 164,7659 | 145,3023 | 145,3023 |
| 28.08.2025 | 132,969 | 138,9429 | 130,7849 | 133,9967 |
| 31.08.2025 | 131,8127 | 147,3579 | 130,528 | 147,3579 |
| 01.09.2025 | 153,2034 | 153,2034 | 132,6478 | 132,6478 |
| 02.09.2025 | 127,5731 | 127,8301 | 119,4151 | 119,4151 |
| 03.09.2025 | 119,4151 | 128,4082 | 115,304 | 121,4707 |
| 04.09.2025 | 122,0488 | 126,6738 | 120,7641 | 120,7641 |
| 07.09.2025 | 122,0488 | 131,2988 | 121,4064 | 125,4533 |
| 08.09.2025 | 128,344 | 133,4829 | 126,8023 | 132,4551 |
| 09.09.2025 | 132,5835 | 143,8891 | 128,7936 | 140,2919 |
| 10.09.2025 | 141,3197 | 148,1287 | 138,1079 | 138,4933 |
| 11.09.2025 | 138,1079 | 138,8787 | 125,0037 | 128,2797 |
| 14.09.2025 | 126,8665 | 133,3544 | 125,0037 | 129,7572 |
| 15.09.2025 | 129,9499 | 138,686 | 128,1512 | 134,1894 |
| 16.09.2025 | 134,2537 | 137,0158 | 132,9047 | 134,3822 |
| 17.09.2025 | 134,4464 | 138,6217 | 132,5193 | 133,0332 |
| 18.09.2025 | 134,5106 | 140,0992 | 132,5835 | 140,0992 |
| 21.09.2025 | 140,0992 | 154,1027 | 134,896 | 154,1027 |
| 22.09.2025 | 154,1669 | 163,3206 | 138,7502 | 138,7502 |
| 23.09.2025 | 135,7954 | 140,5488 | 126,995 | 128,4724 |
| 24.09.2025 | 128,7294 | 130,6565 | 123,3978 | 124,4898 |
| 25.09.2025 | 125,0679 | 128,7294 | 119,2224 | 119,6078 |
| 28.09.2025 | 119,6078 | 125,2606 | 115,6894 | 117,488 |
| 29.09.2025 | 118,1946 | 119,4151 | 106,7606 | 106,7606 |
| 30.09.2025 | 106,7606 | 108,495 | 101,1078 | 102,6495 |
| 01.10.2025 | 103,3561 | 104,2554 | 95,9047 | 96,3543 |
| 02.10.2025 | 96,3543 | 103,0991 | 93,0783 | 94,5557 |
| 05.10.2025 | 96,0974 | 97,639 | 92,5001 | 92,6929 |
| 06.10.2025 | 93,4637 | 93,4637 | 87,554 | 89,6095 |
| 07.10.2025 | 90,1234 | 98,5384 | 88,9672 | 98,5384 |
| 08.10.2025 | 94,4915 | 104,5766 | 94,4915 | 96,2258 |
| 09.10.2025 | 96,9324 | 97,9602 | 92,1147 | 92,1147 |
| 12.10.2025 | 89,9307 | 93,0783 | 87,6182 | 87,8109 |
| 13.10.2025 | 88,9029 | 89,4168 | 82,2224 | 83,4428 |
| 14.10.2025 | 84,1494 | 87,6824 | 82,6078 | 84,856 |
| 15.10.2025 | 84,9845 | 87,4255 | 83,764 | 84,5991 |
| 16.10.2025 | 84,021 | 85,2415 | 81,0019 | 83,3786 |
| 19.10.2025 | 83,5071 | 84,5349 | 81,3873 | 83,5071 |
| 20.10.2025 | 83,6998 | 85,6911 | 80,8734 | 81,4515 |
| 21.10.2025 | 81,8369 | 85,3057 | 81,6442 | 82,3508 |
| 22.10.2025 | 82,6078 | 84,1494 | 80,8734 | 81,58 |
| 23.10.2025 | 81,323 | 86,2692 | 81,0661 | 85,3699 |
| 26.10.2025 | 85,3699 | 86,9758 | 83,2501 | 83,3786 |
| 27.10.2025 | 83,5071 | 84,7918 | 82,8647 | 83,5071 |
| 29.10.2025 | 84,1494 | 91,8578 | 83,8283 | 89,3526 |
| 30.10.2025 | 88,646 | 89,0956 | 84,3421 | 85,3057 |
| 02.11.2025 | 85,4342 | 87,7467 | 84,856 | 86,0123 |
| 03.11.2025 | 86,0123 | 89,738 | 86,0123 | 87,0401 |
| 04.11.2025 | 87,554 | 90,3161 | 87,1043 | 88,3248 |
| 05.11.2025 | 88,4533 | 90,2519 | 84,4706 | 85,0487 |
| 06.11.2025 | 85,113 | 85,6911 | 82,1581 | 82,3508 |
| 09.11.2025 | 82,6078 | 83,2501 | 81,2588 | 81,323 |
| 10.11.2025 | 81,58 | 81,58 | 75,6703 | 77,5331 |
| 11.11.2025 | 77,7258 | 79,396 | 75,9914 | 76,0557 |
| 12.11.2025 | 76,6338 | 78,9463 | 75,7987 | 76,5696 |
| 13.11.2025 | 76,5696 | 76,6338 | 73,4862 | 74,3213 |
| 16.11.2025 | 74,6425 | 76,0557 | 74,6425 | 75,0279 |
| 17.11.2025 | 75,1564 | 75,1564 | 72,0088 | 72,33 |
| 18.11.2025 | 72,5227 | 72,5869 | 68,4758 | 68,6043 |
| 19.11.2025 | 68,6043 | 75,4133 | 66,4202 | 75,4133 |
| 20.11.2025 | 77,7258 | 80,9376 | 67,8977 | 67,8977 |
| 23.11.2025 | 66,2918 | 66,9984 | 62,1485 | 62,7267 |
| 24.11.2025 | 62,7588 | 63,2727 | 58,7119 | 58,9046 |
| 25.11.2025 | 59,4185 | 62,5018 | 58,0695 | 58,1017 |
| 26.11.2025 | 58,455 | 58,8083 | 55,5322 | 56,2067 |
| 27.11.2025 | 56,1746 | 59,3221 | 55,2753 | 57,6841 |
| 30.11.2025 | 57,6774 | 61,4516 | 56,6452 | 59,9677 |
| 01.12.2025 | 59,6129 | 60,9355 | 58,8387 | 59,129 |
| 02.12.2025 | 59,129 | 60,6452 | 59,0323 | 59,6774 |
| 03.12.2025 | 60,3871 | 64,1935 | 58,9677 | 62,3548 |
| 04.12.2025 | 62,3548 | 63,8387 | 60,8065 | 61,1613 |
| 07.12.2025 | 60,6774 | 65,4194 | 60,6774 | 62,5161 |
| 08.12.2025 | 62,9355 | 63,2258 | 60,9032 | 61,129 |
| 09.12.2025 | 61,4839 | 63,6452 | 60,9677 | 61,5161 |
| 10.12.2025 | 61,6774 | 62,0968 | 60,6452 | 60,6774 |
| 11.12.2025 | 60,7097 | 61,1935 | 59,7742 | 59,871 |
| 14.12.2025 | 59,9355 | 61,7097 | 59,9355 | 60,4516 |
| 15.12.2025 | 60,9355 | 61 | 59,6452 | 60,0645 |
| 16.12.2025 | 60,1613 | 61,129 | 59,5161 | 59,9355 |
| 17.12.2025 | 60,2258 | 61,7419 | 60,0645 | 60,3871 |
| 18.12.2025 | 60,3871 | 61,7742 | 59,7419 | 60,9032 |
| 21.12.2025 | 61 | 62,6129 | 59,8387 | 60,3226 |
| 22.12.2025 | 60,3226 | 61,4839 | 59,5806 | 61,3226 |
| 23.12.2025 | 61,3226 | 61,3226 | 59,3548 | 59,3871 |
| 24.12.2025 | 59,3871 | 60,0645 | 59,1613 | 59,3548 |
| 25.12.2025 | 59,4839 | 59,7419 | 57 | 57,6452 |
| 28.12.2025 | 57,6452 | 62,871 | 57,2258 | 60,1935 |
| 29.12.2025 | 60,1935 | 60,8065 | 57,8065 | 58,0323 |
| 30.12.2025 | 58,0645 | 58,2903 | 57,5806 | 57,7419 |