Visne Madencilik Uretim Sanayi ve Ticaret AS VSNMD
BIST · Türkiye · Non-Energy Minerals
₺28.28+0.96 (+3.51%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺28.28 | +3.51% | ₺27.00 | ₺28.66 | ₺27.00 | 822.02K |
| 2026-09-30 | ₺27.32 | -2.01% | ₺27.20 | ₺28.00 | ₺26.00 | 1.25M |
| 2026-09-29 | ₺27.88 | -1.83% | ₺28.38 | ₺29.00 | ₺27.82 | 727.41K |
| 2026-09-28 | ₺28.40 | -7.67% | ₺30.80 | ₺30.80 | ₺28.40 | 804.76K |
| 2026-09-25 | ₺30.76 | +1.32% | ₺30.10 | ₺31.24 | ₺30.10 | 603.34K |
| 2026-09-24 | ₺30.36 | -4.41% | ₺31.50 | ₺32.10 | ₺30.04 | 1.08M |
| 2026-09-23 | ₺31.76 | -0.94% | ₺32.06 | ₺32.86 | ₺31.74 | 821.75K |
| 2026-09-22 | ₺32.06 | -0.99% | ₺32.38 | ₺32.64 | ₺31.94 | 768.79K |
| 2026-09-21 | ₺32.38 | -7.54% | ₺31.64 | ₺33.98 | ₺31.64 | 1.11M |
| 2026-09-18 | ₺35.02 | -0.79% | ₺35.00 | ₺35.02 | ₺33.30 | 1.16M |
| 2026-09-17 | ₺35.30 | -5.61% | ₺37.30 | ₺37.38 | ₺34.78 | 1.71M |
| 2026-09-16 | ₺37.40 | -1.42% | ₺38.02 | ₺40.80 | ₺36.12 | 3.16M |
| 2026-09-15 | ₺37.94 | -4.39% | ₺39.70 | ₺40.04 | ₺37.94 | 650.94K |
| 2026-09-14 | ₺39.68 | -2.79% | ₺40.82 | ₺40.86 | ₺39.62 | 655.67K |
| 2026-09-11 | ₺40.82 | -0.97% | ₺41.22 | ₺41.26 | ₺40.68 | 582.79K |
| 2026-09-10 | ₺41.22 | -2.46% | ₺42.26 | ₺43.00 | ₺40.88 | 814.01K |
| 2026-09-09 | ₺42.26 | +2.18% | ₺41.48 | ₺44.18 | ₺41.36 | 2.91M |
| 2026-09-08 | ₺41.36 | +1.12% | ₺40.80 | ₺41.52 | ₺40.74 | 566.75K |
| 2026-09-07 | ₺40.90 | +0.34% | ₺40.76 | ₺41.82 | ₺40.44 | 966.00K |
| 2026-09-04 | ₺40.76 | +0.94% | ₺40.38 | ₺41.50 | ₺40.32 | 940.27K |
| 2026-09-03 | ₺40.38 | -3.30% | ₺41.76 | ₺41.88 | ₺40.34 | 718.43K |
| 2026-09-02 | ₺41.76 | -2.02% | ₺42.60 | ₺42.60 | ₺41.64 | 901.66K |
| 2026-09-01 | ₺42.62 | -1.57% | ₺43.40 | ₺43.90 | ₺42.36 | 737.14K |
| 2026-08-31 | ₺43.30 | -4.92% | ₺45.54 | ₺45.56 | ₺43.30 | 1.16M |
| 2026-08-28 | ₺45.54 | -1.81% | ₺46.44 | ₺46.52 | ₺45.40 | 1.16M |
| 2026-08-27 | ₺46.38 | -0.73% | ₺46.74 | ₺47.06 | ₺46.30 | 686.60K |
| 2026-08-26 | ₺46.72 | -0.60% | ₺47.00 | ₺47.30 | ₺46.70 | 1.06M |
| 2026-08-25 | ₺47.00 | -1.30% | ₺47.84 | ₺47.96 | ₺47.00 | 951.80K |
| 2026-08-24 | ₺47.62 | +0.51% | ₺47.40 | ₺49.00 | ₺47.40 | 1.49M |
| 2026-08-21 | ₺47.38 | -0.17% | ₺47.46 | ₺48.74 | ₺47.38 | 1.38M |
| 2026-08-20 | ₺47.46 | -0.29% | ₺47.84 | ₺48.32 | ₺47.42 | 1.10M |
| 2026-08-19 | ₺47.60 | -0.08% | ₺47.64 | ₺48.16 | ₺47.32 | 793.81K |
| 2026-08-18 | ₺47.64 | -1.12% | ₺48.18 | ₺48.74 | ₺47.50 | 995.88K |
| 2026-08-17 | ₺48.18 | -0.41% | ₺48.52 | ₺49.72 | ₺46.12 | 1.17M |
| 2026-08-14 | ₺48.38 | -0.12% | ₺48.40 | ₺49.24 | ₺48.04 | 976.84K |
| 2026-08-13 | ₺48.44 | -1.34% | ₺49.10 | ₺49.28 | ₺48.34 | 916.56K |
| 2026-08-12 | ₺49.10 | -2.09% | ₺50.15 | ₺50.95 | ₺49.06 | 1.26M |
| 2026-08-11 | ₺50.15 | +0.95% | ₺49.22 | ₺54.05 | ₺47.98 | 2.84M |
| 2026-08-10 | ₺49.68 | -1.03% | ₺50.35 | ₺51.26 | ₺49.26 | 1.09M |
| 2026-08-07 | ₺50.19 | +0.13% | ₺50.97 | ₺50.97 | ₺49.77 | 1.06M |
| 2026-08-06 | ₺50.13 | +1.83% | ₺49.65 | ₺51.97 | ₺49.61 | 2.42M |
| 2026-08-05 | ₺49.23 | -1.29% | ₺49.87 | ₺50.35 | ₺49.23 | 793.97K |
| 2026-08-04 | ₺49.87 | +1.98% | ₺48.94 | ₺51.03 | ₺48.77 | 1.50M |
| 2026-08-03 | ₺48.90 | -1.56% | ₺49.81 | ₺50.23 | ₺48.90 | 1.19M |
| 2026-07-31 | ₺49.68 | -2.53% | ₺50.97 | ₺50.97 | ₺48.32 | 2.15M |
| 2026-07-30 | ₺50.97 | +3.81% | ₺49.10 | ₺52.68 | ₺48.58 | 3.88M |
| 2026-07-29 | ₺49.10 | -3.55% | ₺51.00 | ₺51.10 | ₺49.10 | 1.08M |
| 2026-07-28 | ₺50.90 | -1.00% | ₺51.45 | ₺51.74 | ₺50.71 | 1.05M |
| 2026-07-27 | ₺51.42 | -2.03% | ₺52.55 | ₺53.23 | ₺51.42 | 1.18M |
| 2026-07-24 | ₺52.48 | -0.61% | ₺52.81 | ₺53.03 | ₺52.10 | 931.38K |
| 2026-07-23 | ₺52.81 | -0.18% | ₺52.90 | ₺53.26 | ₺52.81 | 877.02K |
| 2026-07-22 | ₺52.90 | 0.00% | ₺52.58 | ₺53.68 | ₺52.58 | 1.38M |
| 2026-07-21 | ₺52.90 | -1.09% | ₺53.48 | ₺53.71 | ₺52.87 | 1.21M |
| 2026-07-20 | ₺53.48 | +1.04% | ₺52.97 | ₺54.19 | ₺52.94 | 1.40M |
| 2026-07-17 | ₺52.94 | -2.90% | ₺54.52 | ₺54.55 | ₺52.90 | 2.26M |
| 2026-07-16 | ₺54.52 | +3.30% | ₺52.77 | ₺56.65 | ₺52.77 | 4.91M |
| 2026-07-15 | ₺52.77 | 0.00% | ₺52.77 | ₺52.77 | ₺52.77 | 0 |
| 2026-07-14 | ₺52.77 | -0.24% | ₺52.90 | ₺53.35 | ₺52.61 | 1.52M |
| 2026-07-13 | ₺52.90 | -1.32% | ₺53.61 | ₺54.90 | ₺52.74 | 2.18M |
| 2026-07-10 | ₺53.61 | +0.30% | ₺53.55 | ₺54.13 | ₺53.03 | 1.60M |
| 2026-07-09 | ₺53.45 | -0.60% | ₺53.23 | ₺54.90 | ₺53.23 | 1.78M |
| 2026-07-08 | ₺53.77 | -3.03% | ₺55.84 | ₺55.87 | ₺53.77 | 2.32M |
| 2026-07-07 | ₺55.45 | -2.11% | ₺56.65 | ₺56.77 | ₺55.29 | 2.43M |
| 2026-07-06 | ₺56.65 | -0.51% | ₺57.10 | ₺57.94 | ₺56.48 | 2.03M |
| 2026-07-03 | ₺56.94 | -1.62% | ₺57.87 | ₺58.94 | ₺56.45 | 4.53M |
| 2026-07-02 | ₺57.87 | -1.81% | ₺58.94 | ₺59.68 | ₺57.48 | 5.05M |
| 2026-07-01 | ₺58.94 | -8.74% | ₺64.90 | ₺66.77 | ₺58.87 | 18.58M |
| 2026-06-30 | ₺64.58 | -7.31% | ₺69.03 | ₺69.03 | ₺62.71 | 5.24M |
| 2026-06-29 | ₺69.68 | +8.87% | ₺65.68 | ₺70.39 | ₺65.16 | 16.73M |
| 2026-06-26 | ₺64.00 | +9.98% | ₺58.71 | ₺64.00 | ₺58.23 | 11.27M |
| 2026-06-25 | ₺58.19 | -0.93% | ₺58.77 | ₺60.68 | ₺57.58 | 3.78M |
| 2026-06-24 | ₺58.74 | -6.13% | ₺61.90 | ₺62.52 | ₺58.74 | 5.29M |
| 2026-06-23 | ₺62.58 | +0.47% | ₺62.94 | ₺64.84 | ₺60.90 | 11.54M |
| 2026-06-22 | ₺62.29 | +6.33% | ₺58.58 | ₺63.03 | ₺57.16 | 10.04M |
| 2026-06-19 | ₺58.58 | -1.41% | ₺60.84 | ₺61.61 | ₺56.65 | 7.20M |
| 2026-06-18 | ₺59.42 | +9.97% | ₺54.03 | ₺59.42 | ₺53.90 | 11.73M |
| 2026-06-17 | ₺54.03 | -0.48% | ₺54.77 | ₺54.77 | ₺53.84 | 1.05M |
| 2026-06-16 | ₺54.29 | -1.58% | ₺55.16 | ₺55.16 | ₺54.23 | 1.47M |
| 2026-06-15 | ₺55.16 | +0.71% | ₺56.13 | ₺56.52 | ₺55.10 | 1.42M |
| 2026-06-12 | ₺54.77 | -0.24% | ₺54.97 | ₺56.03 | ₺54.23 | 1.57M |
| 2026-06-11 | ₺54.90 | -3.30% | ₺56.77 | ₺56.77 | ₺54.19 | 2.03M |
| 2026-06-10 | ₺56.77 | +2.33% | ₺55.48 | ₺58.71 | ₺55.10 | 3.16M |
| 2026-06-09 | ₺55.48 | -5.23% | ₺58.55 | ₺58.84 | ₺55.48 | 2.47M |
| 2026-06-08 | ₺58.55 | -2.94% | ₺60.39 | ₺61.48 | ₺57.45 | 4.98M |
| 2026-06-05 | ₺60.32 | +2.69% | ₺58.94 | ₺61.52 | ₺57.97 | 6.63M |
| 2026-06-04 | ₺58.74 | -4.56% | ₺61.55 | ₺63.84 | ₺58.26 | 4.89M |
| 2026-06-03 | ₺61.55 | -2.40% | ₺63.74 | ₺66.45 | ₺61.29 | 11.84M |
| 2026-06-02 | ₺63.06 | +9.96% | ₺57.97 | ₺63.06 | ₺57.13 | 16.12M |
| 2026-06-01 | ₺57.35 | +9.89% | ₺52.55 | ₺57.39 | ₺52.45 | 3.61M |
| 2026-05-29 | ₺52.19 | 0.00% | ₺52.19 | ₺52.19 | ₺52.19 | 0 |