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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 47.4434
CLOSE 47.2639
Low
LOW 24.02
High
HIGH 65.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 52 | 53.85 | 51.9 | 53.8 |
| 01/02/2018 | 54 | 54.95 | 53.6 | 54.3 |
| 01/03/2018 | 54.4 | 56.5 | 54 | 56.45 |
| 01/04/2018 | 56.35 | 59.15 | 56.35 | 57.65 |
| 01/07/2018 | 58.8 | 59.1 | 57 | 58.2 |
| 01/08/2018 | 58.35 | 58.7 | 57.7 | 58.05 |
| 01/09/2018 | 58.45 | 59.9 | 57.95 | 58.75 |
| 01/10/2018 | 58.95 | 61.55 | 58.75 | 60.3 |
| 01/11/2018 | 60.9 | 62 | 60.4 | 61.65 |
| 01/14/2018 | 61.65 | 62.5 | 55 | 55 |
| 01/15/2018 | 55 | 57.45 | 55 | 56.2 |
| 01/16/2018 | 57 | 57.3 | 55.85 | 56.05 |
| 01/17/2018 | 56.05 | 59.35 | 55.9 | 57.3 |
| 01/18/2018 | 57.1 | 57.95 | 53 | 54.25 |
| 01/21/2018 | 54.25 | 56.7 | 54.25 | 56.6 |
| 01/22/2018 | 57 | 57.95 | 56.9 | 57.95 |
| 01/23/2018 | 58.3 | 59 | 57.95 | 58.9 |
| 01/24/2018 | 59.1 | 59.3 | 58.5 | 59 |
| 01/25/2018 | 59.25 | 59.35 | 58.8 | 58.8 |
| 01/28/2018 | 59.1 | 59.25 | 58.55 | 58.8 |
| 01/29/2018 | 58.95 | 59.45 | 58.35 | 58.6 |
| 01/30/2018 | 58.8 | 59.8 | 58.6 | 59.2 |
| 01/31/2018 | 59.5 | 62.4 | 59.45 | 62.2 |
| 02/01/2018 | 62.4 | 65.85 | 62.2 | 62.25 |
| 02/04/2018 | 62.35 | 62.35 | 58.05 | 58.3 |
| 02/05/2018 | 55 | 56.65 | 54.7 | 56.25 |
| 02/06/2018 | 56.5 | 57.6 | 55.6 | 56 |
| 02/07/2018 | 56 | 56.95 | 55.05 | 56.2 |
| 02/08/2018 | 55.5 | 55.8 | 54.8 | 55.1 |
| 02/11/2018 | 55.5 | 56.5 | 55.25 | 55.25 |
| 02/12/2018 | 55.7 | 57.6 | 55.15 | 55.45 |
| 02/13/2018 | 55.7 | 56.55 | 54.85 | 55.5 |
| 02/14/2018 | 55.85 | 56.75 | 55.85 | 56.7 |
| 02/15/2018 | 56.7 | 57.5 | 56.25 | 56.65 |
| 02/18/2018 | 57 | 57.2 | 55 | 55 |
| 02/19/2018 | 55.65 | 56.3 | 54.65 | 55.2 |
| 02/20/2018 | 55.85 | 56.2 | 55.5 | 56.2 |
| 02/21/2018 | 56.2 | 57 | 55.55 | 57 |
| 02/22/2018 | 57 | 57.5 | 57 | 57.45 |
| 02/25/2018 | 57.8 | 58.85 | 57.5 | 58.85 |
| 02/26/2018 | 59.2 | 59.3 | 58.25 | 58.7 |
| 02/27/2018 | 57.95 | 58.7 | 57.75 | 58.25 |
| 02/28/2018 | 58.45 | 58.5 | 57 | 57.25 |
| 03/01/2018 | 57.2 | 57.7 | 55.4 | 55.4 |
| 03/04/2018 | 55.4 | 60.5 | 55.4 | 55.65 |
| 03/05/2018 | 56.15 | 56.2 | 53.9 | 55.15 |
| 03/06/2018 | 55.15 | 55.35 | 54.25 | 54.85 |
| 03/07/2018 | 54.3 | 56.25 | 54.3 | 55.6 |
| 03/08/2018 | 56 | 56.45 | 55.25 | 56.2 |
| 03/11/2018 | 56.9 | 60.5 | 56.8 | 60.4 |
| 03/12/2018 | 60.4 | 61.4 | 57.2 | 60.45 |
| 03/13/2018 | 60.5 | 60.95 | 60 | 60.55 |
| 03/14/2018 | 61.25 | 61.35 | 60.6 | 60.65 |
| 03/15/2018 | 60.95 | 61.85 | 60.65 | 61.85 |
| 03/18/2018 | 62 | 62.35 | 61.15 | 61.8 |
| 03/19/2018 | 55.1 | 62.75 | 55.1 | 62.35 |
| 03/20/2018 | 62.65 | 63.1 | 62.3 | 62.55 |
| 03/21/2018 | 62.6 | 63.15 | 60.25 | 60.4 |
| 03/22/2018 | 60 | 60 | 57.95 | 58.75 |
| 03/25/2018 | 58.65 | 59.5 | 54.85 | 55.75 |
| 03/26/2018 | 55.85 | 56.2 | 54 | 55.45 |
| 03/27/2018 | 55.45 | 55.6 | 53.3 | 55.05 |
| 03/28/2018 | 55 | 55 | 53.7 | 54.9 |
| 03/29/2018 | 55.1 | 56.5 | 55 | 56.5 |
| 04/01/2018 | 56.45 | 57.65 | 56 | 56.6 |
| 04/02/2018 | 56.5 | 57.15 | 56.2 | 56.7 |
| 04/03/2018 | 57.15 | 57.15 | 53.5 | 54.65 |
| 04/04/2018 | 54.95 | 55.2 | 53.75 | 54.4 |
| 04/05/2018 | 54.55 | 54.6 | 51 | 52.5 |
| 04/08/2018 | 53.45 | 53.6 | 51.4 | 53 |
| 04/09/2018 | 53.2 | 53.4 | 48.6 | 50.05 |
| 04/10/2018 | 50 | 50.55 | 45.24 | 48.32 |
| 04/11/2018 | 48.7 | 49.46 | 47.98 | 48.82 |
| 04/12/2018 | 49.14 | 49.72 | 48.94 | 49.68 |
| 04/15/2018 | 50 | 51.85 | 49.6 | 51.85 |
| 04/16/2018 | 52.15 | 52.85 | 49.56 | 50 |
| 04/17/2018 | 50.1 | 52.5 | 47.2 | 52.5 |
| 04/18/2018 | 52.6 | 53.2 | 52.1 | 53.1 |
| 04/19/2018 | 53.05 | 54.35 | 52.65 | 54.25 |
| 04/23/2018 | 54.4 | 54.85 | 54.05 | 54.8 |
| 04/24/2018 | 54.85 | 55.45 | 54.4 | 55 |
| 04/25/2018 | 55.05 | 55.5 | 54.5 | 55.1 |
| 04/26/2018 | 55.35 | 56.4 | 55.3 | 55.4 |
| 04/29/2018 | 55.6 | 56 | 55 | 55.7 |
| 05/01/2018 | 55.5 | 55.5 | 50.05 | 54.45 |
| 05/02/2018 | 54.2 | 56.95 | 52.75 | 54.95 |
| 05/03/2018 | 54.8 | 55.8 | 53.75 | 54.35 |
| 05/06/2018 | 54.85 | 55.3 | 52 | 55.3 |
| 05/07/2018 | 55.3 | 56 | 54.8 | 55.2 |
| 05/08/2018 | 55.2 | 55.65 | 53.6 | 55.3 |
| 05/09/2018 | 55.5 | 55.85 | 54.95 | 55.7 |
| 05/10/2018 | 56.25 | 56.8 | 55.5 | 55.8 |
| 05/13/2018 | 55.4 | 56.6 | 55 | 56.6 |
| 05/14/2018 | 55.85 | 58 | 55.7 | 57.5 |
| 05/15/2018 | 57.5 | 58.2 | 57.5 | 58.1 |
| 05/16/2018 | 58.95 | 59 | 57.85 | 58.2 |
| 05/17/2018 | 58.2 | 59.75 | 58.15 | 59.6 |
| 05/20/2018 | 59.55 | 62 | 59.35 | 60.45 |
| 05/21/2018 | 60.45 | 60.85 | 57.75 | 60.65 |
| 05/22/2018 | 60.1 | 60.6 | 58.2 | 59.3 |
| 05/23/2018 | 58.55 | 60.4 | 55.5 | 57.75 |
| 05/24/2018 | 57.5 | 59.85 | 57.5 | 59 |
| 05/27/2018 | 59 | 60.6 | 59 | 60.2 |
| 05/28/2018 | 60.15 | 60.15 | 53.35 | 55.25 |
| 05/29/2018 | 55.95 | 56.25 | 53.5 | 54.1 |
| 05/30/2018 | 54 | 55.5 | 52.5 | 52.9 |
| 05/31/2018 | 53.65 | 54.5 | 52.9 | 53.7 |
| 06/03/2018 | 53.7 | 54.35 | 53.55 | 54.2 |
| 06/04/2018 | 54.25 | 54.35 | 53 | 53.1 |
| 06/05/2018 | 53.55 | 54 | 53.35 | 53.5 |
| 06/06/2018 | 53.55 | 54.4 | 53.45 | 54.3 |
| 06/07/2018 | 54.3 | 54.75 | 54.3 | 54.3 |
| 06/10/2018 | 54.7 | 55.5 | 54.3 | 54.3 |
| 06/11/2018 | 54.95 | 55.2 | 54.35 | 55.15 |
| 06/12/2018 | 56.2 | 56.2 | 54.8 | 55.5 |
| 06/13/2018 | 55.5 | 56.1 | 55.4 | 56.1 |
| 06/17/2018 | 56 | 56.15 | 55.55 | 55.8 |
| 06/18/2018 | 55.95 | 58.35 | 55.7 | 58.35 |
| 06/19/2018 | 58.35 | 59 | 58.05 | 58.35 |
| 06/20/2018 | 58.5 | 58.8 | 57.5 | 57.9 |
| 06/21/2018 | 58 | 58 | 53.65 | 57.3 |
| 06/24/2018 | 58 | 60.3 | 57.5 | 59.3 |
| 06/25/2018 | 59.7 | 61.1 | 59.65 | 59.95 |
| 06/26/2018 | 60.3 | 63.5 | 60.1 | 61.1 |
| 06/27/2018 | 61.5 | 61.7 | 59.75 | 60 |
| 06/28/2018 | 59.25 | 59.25 | 55.7 | 56.75 |
| 07/01/2018 | 56.75 | 57 | 54.75 | 56.25 |
| 07/02/2018 | 56.4 | 56.4 | 55.5 | 55.6 |
| 07/03/2018 | 55.7 | 55.75 | 54.7 | 55 |
| 07/04/2018 | 55.2 | 56.1 | 55.2 | 56.1 |
| 07/05/2018 | 56.1 | 56.7 | 56.1 | 56.45 |
| 07/08/2018 | 56.5 | 57.5 | 56.4 | 57.4 |
| 07/09/2018 | 57.1 | 57.6 | 57.1 | 57.45 |
| 07/10/2018 | 57.45 | 58.5 | 56.1 | 56.95 |
| 07/11/2018 | 57.45 | 58.25 | 53.55 | 55.65 |
| 07/12/2018 | 56.35 | 56.45 | 55 | 55.6 |
| 07/15/2018 | 55.6 | 56 | 53.8 | 54.5 |
| 07/16/2018 | 54.95 | 55.7 | 49.6 | 55.3 |
| 07/17/2018 | 55.3 | 56.85 | 54.25 | 55.25 |
| 07/18/2018 | 55.5 | 56.5 | 55.2 | 56.45 |
| 07/19/2018 | 56.75 | 57.25 | 56.5 | 57.2 |
| 07/22/2018 | 57.55 | 57.75 | 57.2 | 57.3 |
| 07/23/2018 | 57.4 | 57.7 | 56.65 | 56.65 |
| 07/24/2018 | 57.45 | 57.45 | 56.85 | 56.85 |
| 07/25/2018 | 57.45 | 57.55 | 56.9 | 57.25 |
| 07/26/2018 | 57.25 | 57.75 | 56.9 | 57.25 |
| 07/29/2018 | 57.3 | 57.55 | 57.05 | 57.4 |
| 07/30/2018 | 57.4 | 58.25 | 57.3 | 57.95 |
| 07/31/2018 | 58 | 59.95 | 57.95 | 59.95 |
| 08/01/2018 | 59.55 | 59.95 | 59.25 | 59.45 |
| 08/02/2018 | 59.75 | 60.35 | 59.25 | 60.2 |
| 08/05/2018 | 60.2 | 61.7 | 59.85 | 59.85 |
| 08/06/2018 | 59.85 | 61 | 57.75 | 59 |
| 08/07/2018 | 59.1 | 59.7 | 57.4 | 57.95 |
| 08/08/2018 | 57.4 | 57.8 | 54.8 | 55.5 |
| 08/09/2018 | 54.7 | 54.7 | 48 | 50.25 |
| 08/12/2018 | 48.32 | 49.96 | 40.2 | 40.26 |
| 08/13/2018 | 40.94 | 41.98 | 40.2 | 40.42 |
| 08/14/2018 | 40.7 | 40.84 | 37.2 | 37.42 |
| 08/15/2018 | 37.62 | 38.04 | 36.06 | 36.12 |
| 08/16/2018 | 36.2 | 38 | 35.96 | 36.82 |
| 08/19/2018 | 37.5 | 37.5 | 36.52 | 36.56 |
| 08/26/2018 | 36.56 | 37.2 | 36.56 | 36.76 |
| 08/27/2018 | 36.88 | 39.9 | 36.84 | 39.02 |
| 08/28/2018 | 38.98 | 39.92 | 38.44 | 39.92 |
| 08/30/2018 | 39.9 | 40.48 | 39.52 | 40 |
| 09/02/2018 | 40.02 | 40.9 | 39.78 | 40.78 |
| 09/03/2018 | 40.88 | 41.36 | 40.88 | 41 |
| 09/04/2018 | 41.08 | 43.7 | 41.08 | 43.24 |
| 09/05/2018 | 43.3 | 44.66 | 43.3 | 44.58 |
| 09/06/2018 | 44.9 | 47 | 44.8 | 45.3 |
| 09/09/2018 | 45.48 | 45.9 | 45.48 | 45.78 |
| 09/10/2018 | 45.7 | 47 | 45.5 | 46.98 |
| 09/11/2018 | 47.1 | 47.96 | 47 | 47.2 |
| 09/12/2018 | 47.3 | 47.48 | 47.2 | 47.4 |
| 09/13/2018 | 47.56 | 48.28 | 45.5 | 45.5 |
| 09/16/2018 | 45.5 | 50 | 41.44 | 41.84 |
| 09/17/2018 | 41.84 | 42.04 | 40.58 | 40.6 |
| 09/18/2018 | 40.7 | 40.84 | 39.4 | 40 |
| 09/19/2018 | 40 | 40.08 | 38.98 | 39.7 |
| 09/20/2018 | 39.88 | 39.9 | 39.5 | 39.8 |
| 09/23/2018 | 39.84 | 39.84 | 37.8 | 39.36 |
| 09/24/2018 | 39.42 | 40 | 39.3 | 39.6 |
| 09/25/2018 | 39.66 | 39.88 | 38.9 | 39.66 |
| 09/26/2018 | 39.7 | 39.94 | 39 | 39.3 |
| 09/27/2018 | 39.36 | 39.56 | 39 | 39.2 |
| 09/30/2018 | 39.3 | 39.3 | 37.2 | 38 |
| 10/01/2018 | 37.5 | 38 | 33.66 | 35.68 |
| 10/02/2018 | 35.62 | 35.62 | 34 | 34.58 |
| 10/03/2018 | 34.58 | 34.68 | 32.44 | 32.48 |
| 10/04/2018 | 32.58 | 32.58 | 30.8 | 32.38 |
| 10/07/2018 | 32.38 | 35.36 | 32.38 | 33.4 |
| 10/08/2018 | 33.46 | 35.34 | 33.4 | 34.68 |
| 10/09/2018 | 34.7 | 35.24 | 33.52 | 33.54 |
| 10/10/2018 | 33.54 | 33.54 | 32.28 | 32.56 |
| 10/11/2018 | 32.92 | 33.3 | 32 | 32.74 |
| 10/14/2018 | 33.72 | 34 | 33 | 33.24 |
| 10/15/2018 | 33.1 | 33.44 | 32.74 | 32.9 |
| 10/16/2018 | 32.9 | 33.9 | 32.28 | 32.46 |
| 10/17/2018 | 32.5 | 32.56 | 31.54 | 31.54 |
| 10/18/2018 | 31.72 | 31.8 | 30.94 | 31.02 |
| 10/21/2018 | 31.14 | 31.3 | 30.56 | 30.62 |
| 10/22/2018 | 30.62 | 30.62 | 27.64 | 28.72 |
| 10/23/2018 | 28.8 | 28.94 | 27.8 | 27.8 |
| 10/24/2018 | 27.22 | 28 | 27.1 | 27.98 |
| 10/25/2018 | 27.98 | 27.98 | 27.3 | 27.56 |
| 10/29/2018 | 27.44 | 27.98 | 26 | 26.58 |
| 10/30/2018 | 26.4 | 27 | 26 | 26.4 |
| 10/31/2018 | 26 | 26.18 | 25.38 | 25.7 |
| 11/01/2018 | 25.74 | 30.76 | 25.74 | 27.2 |
| 11/04/2018 | 27.3 | 27.82 | 26.16 | 26.78 |
| 11/05/2018 | 27.5 | 27.58 | 26.44 | 26.62 |
| 11/06/2018 | 26.74 | 27 | 26.3 | 26.78 |
| 11/07/2018 | 27 | 27 | 26.18 | 26.28 |
| 11/08/2018 | 26.28 | 26.3 | 24.98 | 25.52 |
| 11/11/2018 | 25.6 | 26.2 | 25.46 | 25.6 |
| 11/12/2018 | 26.16 | 26.16 | 25.18 | 25.52 |
| 11/13/2018 | 25.54 | 25.58 | 25.02 | 25.2 |
| 11/14/2018 | 25.2 | 25.54 | 25.06 | 25.16 |
| 11/15/2018 | 25.3 | 25.46 | 25.04 | 25.14 |
| 11/18/2018 | 25.3 | 25.5 | 25.12 | 25.3 |
| 11/19/2018 | 25.3 | 26.8 | 24.6 | 24.6 |
| 11/20/2018 | 24.8 | 25.06 | 24.54 | 24.56 |
| 11/21/2018 | 24.62 | 24.7 | 24.48 | 24.6 |
| 11/22/2018 | 24.6 | 24.7 | 24.42 | 24.58 |
| 11/25/2018 | 24.7 | 24.98 | 24.58 | 24.78 |
| 11/26/2018 | 24.78 | 25.56 | 24.78 | 25.22 |
| 11/27/2018 | 25.76 | 27.72 | 25.56 | 25.9 |
| 11/28/2018 | 26.12 | 26.5 | 26.12 | 26.16 |
| 11/29/2018 | 26.3 | 26.3 | 25.68 | 25.9 |
| 12/02/2018 | 26.2 | 29.3 | 25.9 | 29.1 |
| 12/03/2018 | 29 | 30.76 | 27.52 | 27.86 |
| 12/04/2018 | 27.48 | 28.26 | 26.82 | 26.82 |
| 12/05/2018 | 26.82 | 26.86 | 25.88 | 25.92 |
| 12/06/2018 | 26.48 | 26.58 | 25.9 | 26.08 |
| 12/09/2018 | 25.92 | 26.14 | 25.6 | 25.84 |
| 12/10/2018 | 25.84 | 26.04 | 25.34 | 26.02 |
| 12/11/2018 | 26.04 | 26.04 | 24.62 | 24.74 |
| 12/12/2018 | 24.66 | 24.8 | 24.54 | 24.62 |
| 12/13/2018 | 24.64 | 27.1 | 24.02 | 25.5 |
| 12/16/2018 | 25.5 | 25.98 | 24.8 | 24.98 |
| 12/17/2018 | 25.18 | 25.3 | 24.74 | 24.88 |
| 12/18/2018 | 24.98 | 26.68 | 24.88 | 25.86 |
| 12/19/2018 | 25.78 | 25.78 | 25.34 | 25.38 |
| 12/20/2018 | 25.38 | 25.74 | 25.02 | 25.5 |
| 12/23/2018 | 25.56 | 26.5 | 25.5 | 25.56 |
| 12/24/2018 | 25.64 | 25.86 | 25.02 | 25.46 |
| 12/25/2018 | 25.64 | 25.68 | 25.2 | 25.38 |
| 12/26/2018 | 25.5 | 25.6 | 25.24 | 25.46 |
| 12/27/2018 | 25.54 | 25.54 | 25.04 | 25.2 |
| 12/30/2018 | 25.44 | 25.48 | 25.2 | 25.22 |