Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
VİŞNE MADENCİLİK ÜRETİM SANAYİ VE TİCARET A.Ş. logo
VSNMD
VİŞNE MADENCİLİK ÜRETİM SANAYİ VE TİCARET A.Ş.
15:10:01
47.38 ₺
-0.080 (%-0.17)
Previous Close: 47.46·
Volatility: 2.870
Day Low₺47.38
Day High₺48.74
Bid47.38
Ask47.44

Market Data

Spot Rate
B:47.38
A:47.44
Week over week (WoW)
-2.07%
Month over month (MoM)
-4.62%
Year to date (YTD)
-17.95%
Year over year (YoY)
-71.33%
Overview
Technicals
Financial Statements
Comments
Archive

VSNMD: VİŞNE MADENCİLİK ÜRETİM SANAYİ VE TİCARET A.Ş. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 166.5343
CLOSE 168.0911

Low

LOW 26.4525

High

HIGH 552.1103
DATEOPENHIGHLOWCLOSE
02/10/202526.452526.452526.452526.4525
02/11/202529.086229.086229.086229.0862
02/12/202531.989631.989631.989631.9896
02/13/202530.833431.450128.790728.7907
02/16/202528.353931.321628.289629.5487
02/17/202529.869832.503529.073332.5035
02/18/202533.852535.586933.081633.8846
02/19/202534.366437.25734.366437.257
02/20/202539.184140.982738.60640.9827
02/23/202544.32345.061742.106845.0617
02/24/202545.864749.558245.639849.5582
02/25/202551.38954.504451.38954.5044
02/26/202559.932459.932458.326559.9324
02/27/202559.932465.906457.908965.9064
03/02/202570.531472.458462.309172.4584
03/03/202572.715479.652972.458479.6529
03/04/202587.618287.618283.378687.6182
03/05/202588.64696.354388.64696.3543
03/06/202595.455102.328389.2241100.2085
03/09/2025100.8509104.576693.01496.3543
03/10/202596.3543100.0895.262396.1616
03/11/202596.996796.996787.361392.8856
03/12/202591.536695.71286.461994.7484
03/13/202594.812798.923893.784993.7849
03/16/202595.0696103.163492.3717102.9064
03/17/2025103.1634111.128698.0245102.7779
03/18/202596.418698.923892.500192.5001
03/19/202587.361395.390884.149493.8491
03/20/202592.243292.243284.470684.4706
03/23/202583.571392.500176.055792.5001
03/24/202591.8578101.750291.8578101.7502
03/25/2025102.7779111.8995102.7779111.8995
03/26/2025113.6981123.0766113.6339123.0766
03/27/2025124.0401130.8492122.4342127.1877
04/01/2025127.1877138.1079116.2033134.1894
04/02/2025134.1894138.1079125.2606126.4811
04/03/2025124.6183138.5575118.837138.5575
04/06/2025138.4933152.3683136.1808152.3683
04/07/2025152.9464163.8023146.4586158.3423
04/08/2025147.7433160.5263147.7433157.9568
04/09/2025159.3058160.2694152.8822157.3787
04/10/2025156.6721167.6565152.1756162.5176
04/13/2025162.357165.2477156.6079161.5541
04/14/2025164.4447164.4447145.4308145.4308
04/15/2025144.403149.8631130.9134130.9134
04/16/2025121.9203143.2468121.4064137.5297
04/17/2025136.1165136.7589123.7832123.7832
04/20/2025120.7641133.5471115.6252132.1339
04/21/2025129.8856145.3023127.1877145.3023
04/23/2025149.6704159.8197146.4586159.8197
04/24/2025159.8197173.5984159.3058172.1531
04/27/2025173.4378189.3362171.6713189.3362
04/28/2025192.3875195.1175180.6643180.6643
04/29/2025170.5471187.5697163.8023185.8032
05/01/2025192.7086193.6722180.6643189.1756
05/04/2025198.6505198.9717192.0663195.7599
05/05/2025196.5628211.1766190.9421210.6948
05/06/2025210.6948214.3884207.9647212.7825
05/07/2025213.1036221.6149211.1766215.8337
05/08/2025215.8337216.3154198.9717198.9717
05/11/2025193.6722206.8406193.1904200.417
05/12/2025198.4899200.2564192.7086192.7086
05/13/2025195.9205206.8406192.7086197.2052
05/14/2025198.9717199.4534193.5116195.1175
05/15/2025195.1175204.4317191.2633191.2633
05/19/2025192.2269199.1323191.9057193.351
05/20/2025194.9569195.5993191.9057193.8328
05/21/2025193.8328195.9205192.8692193.1904
05/22/2025194.4751212.4613192.7086212.4613
05/25/2025212.4613233.6592195.2781233.6592
05/26/2025231.0898256.9449230.608256.9449
05/27/2025256.9449272.6827236.0681261.4414
05/28/2025263.0473265.135256.9449261.7626
05/29/2025262.7261287.9388235.5863266.5803
06/01/2025275.5734275.5734261.9232267.7044
06/02/2025268.9891269.6315264.9744264.9744
06/03/2025276.2157291.4718266.9015291.4718
06/04/2025290.1871311.5456265.4562265.4562
06/09/2025265.4562267.0621253.733266.4197
06/10/2025266.4197266.5803256.9449263.6897
06/11/2025261.7626265.9379260.4778263.5291
06/12/2025255.0178262.8867237.3528262.8867
06/15/2025260.4778263.6897256.9449258.069
06/16/2025256.9449283.7635256.7843283.7635
06/17/2025295.0048312.0274284.727312.0274
06/18/2025312.188328.5682296.9319327.6047
06/19/2025322.787343.6637321.8234340.7731
06/22/2025337.2401368.7159337.2401366.4676
06/23/2025370.9641377.0666363.8981373.8548
06/24/2025373.8548377.0666355.2263372.2489
06/25/2025372.2489409.1847364.2193409.1847
06/26/2025399.8704414.3236394.0892394.0892
06/29/2025392.1621395.0527354.9051354.9051
06/30/2025319.4146319.4146319.4146319.4146
07/01/2025287.6176312.5092287.6176287.6176
07/02/2025258.8719258.8719258.8719258.8719
07/03/2025233.0169284.727233.0169284.727
07/06/2025299.1802313.1515293.3989313.1515
07/07/2025344.3061344.3061330.8165344.3061
07/08/2025372.57378.6725354.2627378.6725
07/09/2025382.2055412.7177363.577376.103
07/10/2025371.6065385.7385353.6204371.9277
07/13/2025370.9641391.1985354.9051382.8478
07/15/2025382.8478382.8478367.11370.0006
07/16/2025370.0006391.5197358.4381372.57
07/17/2025376.4242402.7611362.9346395.0527
07/20/2025388.6291434.2368385.7385425.8861
07/21/2025435.5215448.6899420.7472428.4555
07/22/2025428.7767462.8219414.3236455.7559
07/23/2025455.7559486.9105440.3392461.8584
07/24/2025461.8584504.2543449.6535496.2247
07/27/2025496.2247542.4748496.2247523.204
07/28/2025530.5911547.6137513.2473523.5251
07/29/2025520.3133521.9192499.1154499.7577
07/30/2025500.4001544.0807499.7577535.73
07/31/2025539.263552.1103482.414482.414
08/03/2025434.2368453.8288434.2368434.2368
08/04/2025407.9417.5354390.8774390.8774
08/05/2025353.6204386.3808352.0144352.0144
08/06/2025332.7436351.3721316.8451316.8451
08/07/2025299.3408307.5309285.2088285.2088
08/10/2025256.7843290.99256.7843256.7843
08/11/2025242.8129244.74231.2504231.2504
08/12/2025218.4031254.3754209.4101254.3754
08/13/2025263.3685276.0551229.0021229.0021
08/14/2025215.8337225.6297206.1982225.6297
08/17/2025221.2938230.9292206.3588229.9656
08/18/2025217.1184229.0021207.0012226.4327
08/19/2025213.9066227.5568203.7894203.7894
08/20/2025188.3727194.3145183.555183.555
08/21/2025170.226172.956165.2477165.2477
08/24/2025150.9551176.6496148.7711176.6496
08/25/2025176.6496186.285158.9846158.9846
08/26/2025150.9551167.8171144.2103161.3935
08/27/2025152.8822164.7659145.3023145.3023
08/28/2025132.969138.9429130.7849133.9967
08/31/2025131.8127147.3579130.528147.3579
09/01/2025153.2034153.2034132.6478132.6478
09/02/2025127.5731127.8301119.4151119.4151
09/03/2025119.4151128.4082115.304121.4707
09/04/2025122.0488126.6738120.7641120.7641
09/07/2025122.0488131.2988121.4064125.4533
09/08/2025128.344133.4829126.8023132.4551
09/09/2025132.5835143.8891128.7936140.2919
09/10/2025141.3197148.1287138.1079138.4933
09/11/2025138.1079138.8787125.0037128.2797
09/14/2025126.8665133.3544125.0037129.7572
09/15/2025129.9499138.686128.1512134.1894
09/16/2025134.2537137.0158132.9047134.3822
09/17/2025134.4464138.6217132.5193133.0332
09/18/2025134.5106140.0992132.5835140.0992
09/21/2025140.0992154.1027134.896154.1027
09/22/2025154.1669163.3206138.7502138.7502
09/23/2025135.7954140.5488126.995128.4724
09/24/2025128.7294130.6565123.3978124.4898
09/25/2025125.0679128.7294119.2224119.6078
09/28/2025119.6078125.2606115.6894117.488
09/29/2025118.1946119.4151106.7606106.7606
09/30/2025106.7606108.495101.1078102.6495
10/01/2025103.3561104.255495.904796.3543
10/02/202596.3543103.099193.078394.5557
10/05/202596.097497.63992.500192.6929
10/06/202593.463793.463787.55489.6095
10/07/202590.123498.538488.967298.5384
10/08/202594.4915104.576694.491596.2258
10/09/202596.932497.960292.114792.1147
10/12/202589.930793.078387.618287.8109
10/13/202588.902989.416882.222483.4428
10/14/202584.149487.682482.607884.856
10/15/202584.984587.425583.76484.5991
10/16/202584.02185.241581.001983.3786
10/19/202583.507184.534981.387383.5071
10/20/202583.699885.691180.873481.4515
10/21/202581.836985.305781.644282.3508
10/22/202582.607884.149480.873481.58
10/23/202581.32386.269281.066185.3699
10/26/202585.369986.975883.250183.3786
10/27/202583.507184.791882.864783.5071
10/29/202584.149491.857883.828389.3526
10/30/202588.64689.095684.342185.3057
11/02/202585.434287.746784.85686.0123
11/03/202586.012389.73886.012387.0401
11/04/202587.55490.316187.104388.3248
11/05/202588.453390.251984.470685.0487
11/06/202585.11385.691182.158182.3508
11/09/202582.607883.250181.258881.323
11/10/202581.5881.5875.670377.5331
11/11/202577.725879.39675.991476.0557
11/12/202576.633878.946375.798776.5696
11/13/202576.569676.633873.486274.3213
11/16/202574.642576.055774.642575.0279
11/17/202575.156475.156472.008872.33
11/18/202572.522772.586968.475868.6043
11/19/202568.604375.413366.420275.4133
11/20/202577.725880.937667.897767.8977
11/23/202566.291866.998462.148562.7267
11/24/202562.758863.272758.711958.9046
11/25/202559.418562.501858.069558.1017
11/26/202558.45558.808355.532256.2067
11/27/202556.174659.322155.275357.6841
11/30/202557.677461.451656.645259.9677
12/01/202559.612960.935558.838759.129
12/02/202559.12960.645259.032359.6774
12/03/202560.387164.193558.967762.3548
12/04/202562.354863.838760.806561.1613
12/07/202560.677465.419460.677462.5161
12/08/202562.935563.225860.903261.129
12/09/202561.483963.645260.967761.5161
12/10/202561.677462.096860.645260.6774
12/11/202560.709761.193559.774259.871
12/14/202559.935561.709759.935560.4516
12/15/202560.93556159.645260.0645
12/16/202560.161361.12959.516159.9355
12/17/202560.225861.741960.064560.3871
12/18/202560.387161.774259.741960.9032
12/21/20256162.612959.838760.3226
12/22/202560.322661.483959.580661.3226
12/23/202561.322661.322659.354859.3871
12/24/202559.387160.064559.161359.3548
12/25/202559.483959.74195757.6452
12/28/202557.645262.87157.225860.1935
12/29/202560.193560.806557.806558.0323
12/30/202558.064558.290357.580657.7419