MRSHL
MARSHALL BOYA VE VERNİK SANAYİİ A.Ş.
15:10:01
1605 ₺
-20.000 (%-1.23)
Previous Close: 1625·
Volatility: 2.580
Day Low₺1597
Day High₺1639
Market Data
Spot Rate
B:1604
A:1605
Week over week (WoW)
+5.80%
Month over month (MoM)
+6.57%
Year to date (YTD)
+2.36%
Year over year (YoY)
+25.69%
MRSHL: MARSHALL BOYA VE VERNİK SANAYİİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 39.5315
CLOSE 39.5079
Low
LOW 34.78
High
HIGH 52.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 35.92 | 36.1 | 35.9 | 36.08 |
| 06/20/2017 | 36.08 | 36.08 | 35.7 | 35.78 |
| 06/21/2017 | 35.9 | 36 | 35.8 | 36 |
| 06/22/2017 | 36.06 | 36.2 | 35.84 | 36 |
| 06/27/2017 | 36.08 | 36.58 | 35.92 | 36.04 |
| 06/28/2017 | 36.06 | 36.38 | 35.98 | 36.06 |
| 06/29/2017 | 36.08 | 36.46 | 35.98 | 36.3 |
| 07/02/2017 | 37 | 37.44 | 36.66 | 36.7 |
| 07/03/2017 | 36.72 | 38.1 | 36.56 | 37.46 |
| 07/04/2017 | 37.5 | 37.52 | 36.6 | 36.68 |
| 07/05/2017 | 36.74 | 37 | 36.12 | 36.28 |
| 07/06/2017 | 36.28 | 36.48 | 36 | 36.04 |
| 07/09/2017 | 36.22 | 36.88 | 36.08 | 36.58 |
| 07/10/2017 | 36.8 | 37 | 36.64 | 36.68 |
| 07/11/2017 | 36.74 | 36.82 | 36.48 | 36.54 |
| 07/12/2017 | 36.62 | 36.66 | 36.28 | 36.28 |
| 07/13/2017 | 36.4 | 36.9 | 36.32 | 36.5 |
| 07/16/2017 | 36.52 | 36.74 | 36.48 | 36.64 |
| 07/17/2017 | 36.76 | 36.9 | 36.48 | 36.74 |
| 07/18/2017 | 36.68 | 37.2 | 36.68 | 37.04 |
| 07/19/2017 | 37.2 | 37.4 | 36.8 | 36.9 |
| 07/20/2017 | 36.92 | 38.06 | 36.72 | 37.76 |
| 07/23/2017 | 37.92 | 38.76 | 37.92 | 38.22 |
| 07/24/2017 | 38.48 | 38.48 | 38 | 38 |
| 07/25/2017 | 38 | 38.06 | 37.4 | 37.52 |
| 07/26/2017 | 37.56 | 37.76 | 37.52 | 37.54 |
| 07/27/2017 | 37.54 | 38.48 | 37.44 | 38.06 |
| 07/30/2017 | 38.2 | 39.3 | 38.08 | 38.26 |
| 07/31/2017 | 38.3 | 38.44 | 37.6 | 37.6 |
| 08/01/2017 | 37.7 | 37.7 | 37.46 | 37.54 |
| 08/02/2017 | 37.56 | 37.66 | 37.34 | 37.46 |
| 08/03/2017 | 37 | 37 | 36.66 | 36.68 |
| 08/06/2017 | 37.5 | 37.8 | 37 | 37.16 |
| 08/07/2017 | 37.16 | 37.4 | 36.86 | 36.86 |
| 08/08/2017 | 36.92 | 36.92 | 36.54 | 36.66 |
| 08/09/2017 | 36.82 | 36.82 | 36.14 | 36.28 |
| 08/10/2017 | 36.2 | 36.34 | 35.7 | 35.88 |
| 08/13/2017 | 36.02 | 36.58 | 36 | 36.16 |
| 08/14/2017 | 36.28 | 36.38 | 35.34 | 35.48 |
| 08/15/2017 | 35.56 | 35.86 | 34.78 | 35.2 |
| 08/16/2017 | 35.38 | 35.46 | 35.12 | 35.28 |
| 08/17/2017 | 35.24 | 35.72 | 35.14 | 35.5 |
| 08/20/2017 | 35.92 | 36.14 | 35.62 | 35.9 |
| 08/21/2017 | 36.04 | 36.04 | 35.8 | 35.86 |
| 08/22/2017 | 35.88 | 36.16 | 35.74 | 35.78 |
| 08/23/2017 | 35.78 | 37.18 | 35.78 | 36.32 |
| 08/24/2017 | 36.7 | 39 | 36.7 | 37.36 |
| 08/27/2017 | 37.58 | 37.88 | 37.34 | 37.4 |
| 08/28/2017 | 37.42 | 37.42 | 36.66 | 37.08 |
| 08/30/2017 | 37.08 | 37.4 | 37 | 37.3 |
| 09/04/2017 | 37.5 | 44.4 | 37.5 | 43.52 |
| 09/05/2017 | 43.88 | 44 | 40.54 | 40.8 |
| 09/06/2017 | 40.9 | 42.8 | 39.64 | 41.64 |
| 09/07/2017 | 42.12 | 42.3 | 40 | 40 |
| 09/10/2017 | 40.12 | 41.48 | 39.76 | 40.02 |
| 09/11/2017 | 40.16 | 40.98 | 40 | 40.12 |
| 09/12/2017 | 40.2 | 40.64 | 39.8 | 39.88 |
| 09/13/2017 | 39.88 | 40.2 | 39.16 | 39.72 |
| 09/14/2017 | 39.8 | 42.86 | 39.8 | 41.78 |
| 09/17/2017 | 41.84 | 42.4 | 40.58 | 41.18 |
| 09/18/2017 | 41.6 | 41.6 | 40.06 | 40.2 |
| 09/19/2017 | 40.5 | 41.1 | 39.66 | 41.1 |
| 09/20/2017 | 41.4 | 42.6 | 39.4 | 39.74 |
| 09/21/2017 | 40 | 40.42 | 38.3 | 38.3 |
| 09/24/2017 | 38.46 | 38.46 | 36.02 | 36.3 |
| 09/25/2017 | 36.58 | 37.4 | 36.5 | 36.74 |
| 09/26/2017 | 36.36 | 36.94 | 36.06 | 36.1 |
| 09/27/2017 | 36.28 | 37.5 | 36.2 | 37.06 |
| 09/28/2017 | 37.48 | 37.7 | 36.7 | 37.02 |
| 10/01/2017 | 37.28 | 37.38 | 37 | 37 |
| 10/02/2017 | 37.14 | 37.6 | 36.86 | 36.88 |
| 10/03/2017 | 37.08 | 37.42 | 36.86 | 36.92 |
| 10/04/2017 | 37.14 | 37.14 | 36.7 | 36.76 |
| 10/05/2017 | 36.8 | 36.82 | 36.66 | 36.8 |
| 10/08/2017 | 36.06 | 36.06 | 34.92 | 35.32 |
| 10/09/2017 | 35.42 | 36.04 | 35.42 | 35.76 |
| 10/10/2017 | 35.6 | 42.3 | 35.6 | 38.32 |
| 10/11/2017 | 38.82 | 38.98 | 37.4 | 37.86 |
| 10/12/2017 | 37.94 | 38.6 | 37.5 | 38.02 |
| 10/15/2017 | 38.02 | 38.42 | 37.64 | 37.7 |
| 10/16/2017 | 37.84 | 38.5 | 37.68 | 37.8 |
| 10/17/2017 | 38 | 38.48 | 37.94 | 37.98 |
| 10/18/2017 | 38.04 | 38.62 | 38.04 | 38.2 |
| 10/19/2017 | 38.36 | 38.74 | 38.08 | 38.16 |
| 10/22/2017 | 38.38 | 38.38 | 37.98 | 38.06 |
| 10/23/2017 | 38.1 | 38.82 | 38.08 | 38.6 |
| 10/24/2017 | 38.86 | 39.4 | 38.62 | 38.66 |
| 10/25/2017 | 38.74 | 38.96 | 38.2 | 38.4 |
| 10/26/2017 | 38.46 | 38.6 | 38.18 | 38.52 |
| 10/29/2017 | 38.78 | 40.2 | 38.6 | 39.38 |
| 10/30/2017 | 39.6 | 40.82 | 38.8 | 40.4 |
| 10/31/2017 | 40.66 | 42 | 40 | 41.5 |
| 11/01/2017 | 41.7 | 42.16 | 41.3 | 41.88 |
| 11/02/2017 | 41.88 | 42.5 | 41.46 | 41.5 |
| 11/05/2017 | 41.52 | 43.4 | 41.52 | 42.2 |
| 11/06/2017 | 42.76 | 43.48 | 41.5 | 42 |
| 11/07/2017 | 42.02 | 43.12 | 41.78 | 43 |
| 11/08/2017 | 43.12 | 43.96 | 42.92 | 43.1 |
| 11/09/2017 | 43.5 | 43.5 | 42.64 | 42.64 |
| 11/12/2017 | 42.96 | 43 | 41.84 | 42.34 |
| 11/13/2017 | 42.64 | 42.72 | 41.7 | 41.84 |
| 11/14/2017 | 41.8 | 42 | 40.48 | 41.32 |
| 11/15/2017 | 41.18 | 41.62 | 40.12 | 40.44 |
| 11/16/2017 | 40.5 | 40.6 | 38.52 | 39.1 |
| 11/19/2017 | 39.1 | 39.84 | 38.5 | 39.14 |
| 11/20/2017 | 39.3 | 39.32 | 38.94 | 39.3 |
| 11/21/2017 | 39.12 | 39.84 | 39.08 | 39.6 |
| 11/22/2017 | 39.98 | 40.22 | 39.68 | 39.86 |
| 11/23/2017 | 39.98 | 41.6 | 39.68 | 40.78 |
| 11/26/2017 | 41 | 41.12 | 40.48 | 40.68 |
| 11/27/2017 | 40.9 | 41.3 | 36.84 | 39.56 |
| 11/28/2017 | 39.7 | 39.88 | 38.52 | 38.86 |
| 11/29/2017 | 39.52 | 39.78 | 39 | 39.5 |
| 11/30/2017 | 39.68 | 40 | 39.48 | 39.56 |
| 12/03/2017 | 40 | 40.3 | 39.62 | 40.28 |
| 12/04/2017 | 41 | 41.3 | 40.42 | 40.86 |
| 12/05/2017 | 41 | 41.26 | 40.88 | 41.12 |
| 12/06/2017 | 41.3 | 42.5 | 41.2 | 42.5 |
| 12/07/2017 | 42.7 | 44.7 | 42.58 | 44.56 |
| 12/10/2017 | 45 | 46.54 | 45 | 45.62 |
| 12/11/2017 | 45.64 | 46 | 45.28 | 45.6 |
| 12/12/2017 | 45.62 | 46.16 | 45.46 | 45.64 |
| 12/13/2017 | 46.2 | 47.76 | 46 | 47.76 |
| 12/14/2017 | 48 | 48.5 | 47.48 | 48.16 |
| 12/17/2017 | 48.38 | 49.5 | 46.86 | 47 |
| 12/18/2017 | 47.02 | 48.5 | 47 | 48.16 |
| 12/19/2017 | 48.5 | 50.5 | 48.16 | 49.18 |
| 12/20/2017 | 49.2 | 50 | 49 | 49.48 |
| 12/21/2017 | 49.86 | 50 | 49.06 | 49.64 |
| 12/24/2017 | 49.64 | 51.75 | 49.44 | 51 |
| 12/25/2017 | 51.2 | 51.55 | 49.38 | 49.5 |
| 12/26/2017 | 49.44 | 50.5 | 48.9 | 49.76 |
| 12/27/2017 | 49.76 | 51.35 | 49.76 | 50.6 |
| 12/28/2017 | 50.7 | 52.3 | 50.7 | 51.8 |