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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 156.7167
CLOSE 156.4167
Low
LOW 28.2
High
HIGH 506
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 47.34 | 48.02 | 47.34 | 47.44 |
| 01/02/2020 | 47.44 | 47.44 | 45.7 | 45.9 |
| 01/05/2020 | 44.82 | 46.9 | 44.58 | 45.8 |
| 01/06/2020 | 45.98 | 47.26 | 45.98 | 46.86 |
| 01/07/2020 | 46 | 46.5 | 45.04 | 46.3 |
| 01/08/2020 | 46.8 | 48 | 46.68 | 47.9 |
| 01/09/2020 | 47.9 | 49.32 | 47.9 | 48.8 |
| 01/12/2020 | 49.46 | 52 | 49.12 | 50.3 |
| 01/13/2020 | 50.3 | 50.6 | 48.72 | 49.04 |
| 01/14/2020 | 49.04 | 51 | 49.04 | 49.98 |
| 01/15/2020 | 50.3 | 51.5 | 49.56 | 49.62 |
| 01/16/2020 | 50.5 | 50.95 | 48.84 | 48.84 |
| 01/19/2020 | 48.84 | 49.68 | 48.84 | 49.58 |
| 01/20/2020 | 49.58 | 55.5 | 49.22 | 52.6 |
| 01/21/2020 | 53.55 | 53.85 | 49.74 | 50.75 |
| 01/22/2020 | 50.75 | 51.5 | 49.98 | 50.2 |
| 01/23/2020 | 50.3 | 52 | 49.8 | 50.65 |
| 01/26/2020 | 50.5 | 50.7 | 49.32 | 49.34 |
| 01/27/2020 | 49.34 | 49.94 | 47.8 | 49.74 |
| 01/28/2020 | 49.7 | 52.1 | 48.68 | 51.2 |
| 01/29/2020 | 51.7 | 51.7 | 49.2 | 50 |
| 01/30/2020 | 50.55 | 50.7 | 49.12 | 49.5 |
| 02/02/2020 | 48.24 | 49.16 | 48.24 | 48.6 |
| 02/03/2020 | 48.64 | 49.66 | 48.54 | 48.92 |
| 02/04/2020 | 48.94 | 49.88 | 48.7 | 48.76 |
| 02/05/2020 | 48.98 | 49.2 | 48.3 | 48.44 |
| 02/06/2020 | 48.74 | 49 | 47.78 | 47.96 |
| 02/09/2020 | 47.52 | 49 | 44.58 | 47.62 |
| 02/10/2020 | 47.86 | 54 | 46.2 | 53.15 |
| 02/11/2020 | 54.25 | 57.3 | 51 | 53.35 |
| 02/12/2020 | 53.4 | 53.95 | 52 | 52.15 |
| 02/13/2020 | 52.6 | 52.6 | 50.5 | 51.15 |
| 02/16/2020 | 51.6 | 54.25 | 51.15 | 51.85 |
| 02/17/2020 | 55.45 | 59.85 | 54.25 | 56.4 |
| 02/18/2020 | 56.3 | 56.3 | 53.65 | 53.75 |
| 02/19/2020 | 54.1 | 55.4 | 53.35 | 53.85 |
| 02/20/2020 | 53.85 | 54.85 | 53.55 | 53.65 |
| 02/23/2020 | 53.7 | 54.55 | 53.35 | 53.8 |
| 02/24/2020 | 54.1 | 56.2 | 53.65 | 55.4 |
| 02/25/2020 | 55.6 | 60.45 | 55 | 60 |
| 02/26/2020 | 60.4 | 63 | 53.05 | 53.5 |
| 02/27/2020 | 52.3 | 53.05 | 52 | 52.95 |
| 03/01/2020 | 53.6 | 53.6 | 52.8 | 52.85 |
| 03/02/2020 | 52.8 | 53.5 | 52.8 | 52.85 |
| 03/03/2020 | 53 | 53 | 51.25 | 51.25 |
| 03/04/2020 | 51.5 | 53.3 | 51.5 | 52.05 |
| 03/05/2020 | 51.5 | 52.5 | 50.3 | 50.55 |
| 03/08/2020 | 47.3 | 49.8 | 43 | 44.06 |
| 03/09/2020 | 45.98 | 47.5 | 40.18 | 40.18 |
| 03/10/2020 | 40.18 | 41.14 | 36.92 | 37.4 |
| 03/11/2020 | 37 | 37 | 29.92 | 31.5 |
| 03/12/2020 | 31.5 | 34.28 | 29.72 | 34.16 |
| 03/15/2020 | 31.2 | 32.5 | 30.76 | 31 |
| 03/16/2020 | 30.8 | 33 | 28.2 | 31.22 |
| 03/17/2020 | 30 | 32.5 | 29.76 | 32 |
| 03/18/2020 | 32 | 35.2 | 31.02 | 35.2 |
| 03/19/2020 | 38.72 | 38.72 | 37.04 | 38.72 |
| 03/22/2020 | 41 | 42.5 | 34.86 | 35.76 |
| 03/23/2020 | 35.8 | 39 | 34.66 | 37.92 |
| 03/24/2020 | 35 | 40 | 35 | 37.96 |
| 03/25/2020 | 37 | 41.74 | 36.98 | 41.74 |
| 03/26/2020 | 41.76 | 44.98 | 41.16 | 44.54 |
| 03/29/2020 | 43.5 | 43.5 | 40.5 | 42.9 |
| 03/30/2020 | 42.88 | 43 | 42 | 42.92 |
| 03/31/2020 | 42.66 | 42.84 | 40.6 | 42.24 |
| 04/01/2020 | 42.18 | 42.38 | 41.6 | 42.18 |
| 04/02/2020 | 42.34 | 42.34 | 41.7 | 41.88 |
| 04/05/2020 | 41.96 | 42.8 | 41.88 | 42.78 |
| 04/06/2020 | 42.96 | 46.2 | 42.82 | 44.88 |
| 04/07/2020 | 44.2 | 45.6 | 42.44 | 44.8 |
| 04/08/2020 | 44.92 | 49.28 | 44.92 | 46.78 |
| 04/09/2020 | 46.8 | 48.14 | 46.34 | 46.6 |
| 04/12/2020 | 46.54 | 50.55 | 46.16 | 48.36 |
| 04/13/2020 | 48.62 | 49.38 | 48 | 48.64 |
| 04/14/2020 | 48.5 | 48.64 | 46.1 | 46.78 |
| 04/15/2020 | 47.42 | 47.42 | 45.08 | 46.3 |
| 04/16/2020 | 46.5 | 47.04 | 46.02 | 46.74 |
| 04/19/2020 | 46.9 | 47.4 | 46.3 | 47 |
| 04/20/2020 | 47.2 | 47.2 | 45.6 | 46.92 |
| 04/21/2020 | 46.92 | 50.9 | 46.5 | 48.64 |
| 04/23/2020 | 48.66 | 50.95 | 47.02 | 47.94 |
| 04/26/2020 | 48.12 | 49.9 | 48 | 49.4 |
| 04/27/2020 | 49.56 | 49.9 | 48.8 | 49.58 |
| 04/28/2020 | 50.55 | 50.55 | 49.54 | 49.86 |
| 04/29/2020 | 50.3 | 50.3 | 48.02 | 49.4 |
| 05/03/2020 | 49 | 49.1 | 47.5 | 48.5 |
| 05/04/2020 | 48.6 | 49.34 | 48.34 | 48.56 |
| 05/05/2020 | 48.7 | 48.7 | 47.58 | 48.5 |
| 05/06/2020 | 48.5 | 48.6 | 47.6 | 47.76 |
| 05/07/2020 | 47.96 | 48.1 | 47 | 47.08 |
| 05/10/2020 | 47.12 | 48.48 | 47.12 | 48.48 |
| 05/11/2020 | 48.6 | 49.38 | 48.04 | 48.66 |
| 05/12/2020 | 48.88 | 49.64 | 48.36 | 49.5 |
| 05/13/2020 | 49.5 | 49.96 | 48.02 | 48.76 |
| 05/14/2020 | 48.82 | 52.4 | 48.66 | 49.5 |
| 05/17/2020 | 49.78 | 52.15 | 49.6 | 50.65 |
| 05/19/2020 | 53 | 55.7 | 53 | 55.7 |
| 05/20/2020 | 57.35 | 61.25 | 57.35 | 61.25 |
| 05/21/2020 | 63.7 | 67.3 | 60.55 | 60.85 |
| 05/26/2020 | 60 | 60 | 58.05 | 58.55 |
| 05/27/2020 | 60 | 60.2 | 57.05 | 57.5 |
| 05/28/2020 | 57.5 | 63.25 | 57.3 | 63.25 |
| 05/31/2020 | 64.2 | 69.55 | 63.3 | 69.55 |
| 06/01/2020 | 71.35 | 76.5 | 71 | 76.5 |
| 06/02/2020 | 78 | 84.15 | 77.85 | 84.15 |
| 06/03/2020 | 89 | 92.55 | 86 | 92.55 |
| 06/04/2020 | 95.1 | 101.8 | 83.3 | 90 |
| 06/07/2020 | 90.15 | 96 | 85.65 | 88.6 |
| 06/08/2020 | 88.6 | 92 | 82.1 | 83.5 |
| 06/09/2020 | 84 | 86.75 | 80.05 | 82.4 |
| 06/10/2020 | 83 | 90.6 | 80.05 | 90.6 |
| 06/11/2020 | 90.85 | 96.9 | 90 | 90.55 |
| 06/14/2020 | 90.5 | 92 | 86.1 | 86.55 |
| 06/15/2020 | 85.05 | 89.4 | 85.05 | 87.35 |
| 06/16/2020 | 87.5 | 88 | 84.4 | 85.25 |
| 06/17/2020 | 85.25 | 86.1 | 83.85 | 84.7 |
| 06/18/2020 | 85 | 89.4 | 84.05 | 84.2 |
| 06/21/2020 | 84.2 | 86.4 | 84.1 | 84.2 |
| 06/22/2020 | 84.2 | 88 | 84.2 | 84.4 |
| 06/23/2020 | 84.6 | 85.4 | 80.4 | 82.7 |
| 06/24/2020 | 82.75 | 84 | 80.05 | 81.8 |
| 06/25/2020 | 82 | 82.6 | 81.3 | 81.3 |
| 06/28/2020 | 82.05 | 82.4 | 80.3 | 80.8 |
| 06/29/2020 | 80.8 | 84.05 | 80.8 | 81.7 |
| 06/30/2020 | 81.7 | 82.15 | 80.9 | 81.1 |
| 07/01/2020 | 81.3 | 84 | 81.15 | 82.2 |
| 07/02/2020 | 82.45 | 83.9 | 80.35 | 81 |
| 07/05/2020 | 81.45 | 82.95 | 81.45 | 81.8 |
| 07/06/2020 | 82.45 | 82.95 | 80.95 | 81.6 |
| 07/07/2020 | 81.8 | 89.75 | 80.7 | 89.75 |
| 07/08/2020 | 94 | 98.5 | 88.3 | 88.3 |
| 07/09/2020 | 86.1 | 88 | 82 | 82.9 |
| 07/12/2020 | 84.4 | 91.15 | 83.6 | 91.15 |
| 07/13/2020 | 91.3 | 96.8 | 87.1 | 90.35 |
| 07/15/2020 | 90.35 | 94.5 | 90.35 | 91.6 |
| 07/16/2020 | 92.5 | 93.2 | 89 | 89.25 |
| 07/19/2020 | 90 | 90 | 86 | 87 |
| 07/20/2020 | 87.8 | 94.5 | 84 | 89.4 |
| 07/21/2020 | 90.05 | 91.65 | 86.4 | 88 |
| 07/22/2020 | 89.6 | 93.3 | 88 | 91.2 |
| 07/23/2020 | 90.4 | 100.3 | 89.5 | 100.3 |
| 07/26/2020 | 104.9 | 110.3 | 103.5 | 110.3 |
| 07/27/2020 | 116.8 | 121.3 | 111.5 | 121.3 |
| 07/28/2020 | 122.6 | 133.4 | 117 | 133.4 |
| 07/29/2020 | 139.9 | 146.7 | 139.5 | 146.7 |
| 08/03/2020 | 153.6 | 161.3 | 132.1 | 132.1 |
| 08/04/2020 | 126.4 | 138.1 | 118.9 | 118.9 |
| 08/05/2020 | 116.3 | 118 | 107.1 | 107.1 |
| 08/06/2020 | 107.1 | 117.8 | 96.4 | 117.8 |
| 08/09/2020 | 117.9 | 129.5 | 117.9 | 129.5 |
| 08/10/2020 | 139.5 | 142.4 | 137.5 | 142.4 |
| 08/11/2020 | 155 | 156.6 | 141.5 | 156.6 |
| 08/12/2020 | 156.4 | 171 | 141.4 | 166.5 |
| 08/13/2020 | 156 | 166.1 | 149.9 | 152 |
| 08/16/2020 | 147 | 152 | 137 | 140 |
| 08/17/2020 | 137.5 | 138 | 126 | 127.5 |
| 08/18/2020 | 121.1 | 123 | 121.1 | 123 |
| 08/19/2020 | 130.1 | 135.3 | 130.1 | 135.3 |
| 08/20/2020 | 148.8 | 148.8 | 140 | 140 |
| 08/23/2020 | 139.7 | 139.7 | 135.1 | 138.8 |
| 08/24/2020 | 142 | 142 | 134.9 | 134.9 |
| 08/25/2020 | 130 | 130 | 126.1 | 126.1 |
| 08/26/2020 | 126.1 | 138.7 | 126.1 | 138.7 |
| 08/27/2020 | 145 | 145 | 138.7 | 138.7 |
| 08/30/2020 | 150 | 150 | 147.9 | 148 |
| 08/31/2020 | 148 | 148 | 139.9 | 144.3 |
| 09/01/2020 | 147 | 148.5 | 147 | 148.5 |
| 09/02/2020 | 152.5 | 163.3 | 152.5 | 163.3 |
| 09/03/2020 | 170 | 179.5 | 167.4 | 170.5 |
| 09/06/2020 | 174.2 | 187.5 | 167.8 | 187.5 |
| 09/07/2020 | 192 | 206.2 | 192 | 206.2 |
| 09/08/2020 | 217.5 | 226.8 | 207 | 226.8 |
| 09/09/2020 | 240.1 | 249.4 | 230 | 249.4 |
| 09/10/2020 | 267.1 | 274.3 | 257 | 274.3 |
| 09/13/2020 | 297 | 301.7 | 285 | 301.7 |
| 09/14/2020 | 301.7 | 331.8 | 301.7 | 331.8 |
| 09/15/2020 | 364.9 | 364.9 | 364.9 | 364.9 |
| 09/16/2020 | 401.3 | 401.3 | 328.5 | 381.6 |
| 09/17/2020 | 381.6 | 381.6 | 343.5 | 343.5 |
| 09/20/2020 | 338.5 | 364 | 309.2 | 317.7 |
| 09/21/2020 | 317.7 | 317.7 | 286 | 286 |
| 09/22/2020 | 279 | 314.6 | 260 | 314.6 |
| 09/23/2020 | 330 | 346 | 318.2 | 346 |
| 09/24/2020 | 380 | 380.6 | 364.9 | 380.6 |
| 09/27/2020 | 380.8 | 418.6 | 380.7 | 418.6 |
| 09/28/2020 | 459.9 | 460.4 | 440 | 460.4 |
| 09/29/2020 | 506 | 506 | 414.4 | 414.4 |
| 09/30/2020 | 373 | 373 | 373 | 373 |
| 10/01/2020 | 335.7 | 410.3 | 335.7 | 410.3 |
| 10/04/2020 | 450.4 | 450.4 | 432.4 | 432.4 |
| 10/05/2020 | 389.2 | 425 | 389.2 | 425 |
| 10/06/2020 | 423.7 | 423.7 | 382.5 | 382.5 |
| 10/07/2020 | 382.5 | 382.5 | 344.4 | 345 |
| 10/08/2020 | 375 | 375.8 | 375 | 375.8 |
| 10/11/2020 | 375.8 | 375.8 | 374 | 374 |
| 10/12/2020 | 336.6 | 390 | 336.6 | 389 |
| 10/13/2020 | 389 | 389 | 365.7 | 365.7 |
| 10/14/2020 | 388 | 388 | 370 | 377 |
| 10/15/2020 | 380 | 399.3 | 362.2 | 377 |
| 10/18/2020 | 377 | 385.1 | 341 | 360 |
| 10/19/2020 | 360 | 365.1 | 333.3 | 334.1 |
| 10/20/2020 | 334.1 | 361.9 | 302.2 | 344.2 |
| 10/21/2020 | 335.1 | 348.4 | 320.2 | 325.8 |
| 10/22/2020 | 339.2 | 339.5 | 310 | 314.7 |
| 10/25/2020 | 314.7 | 330 | 285.3 | 290 |
| 10/26/2020 | 281.8 | 303.9 | 268 | 294.7 |
| 10/27/2020 | 294.7 | 324.1 | 290 | 324.1 |
| 10/29/2020 | 324.1 | 350 | 312.7 | 334.5 |
| 11/01/2020 | 335 | 344.4 | 305 | 308 |
| 11/02/2020 | 284.7 | 320 | 284.7 | 310.3 |
| 11/03/2020 | 300 | 304.8 | 300 | 300 |
| 11/04/2020 | 300 | 300 | 291.1 | 291.5 |
| 11/05/2020 | 292.1 | 298 | 292.1 | 298 |
| 11/08/2020 | 298 | 300.8 | 298 | 300.6 |
| 11/09/2020 | 300.6 | 300.6 | 275.6 | 300.5 |
| 11/10/2020 | 310 | 315 | 310 | 310.1 |
| 11/11/2020 | 309.7 | 309.7 | 299.9 | 299.9 |
| 11/12/2020 | 299.9 | 301.3 | 299.9 | 301.3 |
| 11/15/2020 | 315.4 | 315.4 | 315.3 | 315.3 |
| 11/16/2020 | 315.4 | 315.4 | 300 | 300 |
| 11/17/2020 | 300 | 316 | 289 | 297.9 |
| 11/18/2020 | 300 | 327.6 | 290 | 327.6 |
| 11/19/2020 | 328 | 360.3 | 328 | 360.3 |
| 11/22/2020 | 363.5 | 396.2 | 346.1 | 376.5 |
| 11/23/2020 | 380 | 380 | 342.1 | 342.1 |
| 11/24/2020 | 342.1 | 351 | 325.8 | 331.2 |
| 11/25/2020 | 331.2 | 350 | 330 | 341 |
| 11/26/2020 | 343 | 347.6 | 327.2 | 333 |
| 11/29/2020 | 333.1 | 344 | 316.5 | 317.1 |
| 11/30/2020 | 320 | 342.7 | 320 | 335.3 |
| 12/01/2020 | 336 | 341.3 | 324 | 331 |
| 12/02/2020 | 331 | 364 | 326 | 339 |
| 12/03/2020 | 339 | 344.9 | 331 | 333.2 |
| 12/06/2020 | 337 | 342.3 | 325.6 | 328.1 |
| 12/07/2020 | 334.5 | 335.7 | 327 | 327.7 |
| 12/08/2020 | 327.7 | 332.5 | 311.5 | 316 |
| 12/09/2020 | 320 | 329.5 | 318.1 | 319.4 |
| 12/10/2020 | 319.4 | 325.8 | 316 | 319 |
| 12/13/2020 | 320 | 325 | 315 | 315 |
| 12/14/2020 | 315 | 319 | 309 | 310.3 |
| 12/15/2020 | 312.7 | 327 | 301 | 308.7 |
| 12/16/2020 | 312.8 | 315 | 303 | 305.1 |
| 12/17/2020 | 305.3 | 314 | 305 | 307.2 |
| 12/20/2020 | 307.2 | 310.5 | 298.5 | 301 |
| 12/21/2020 | 305.5 | 331.1 | 300 | 331.1 |
| 12/22/2020 | 330.3 | 350.7 | 314 | 325 |
| 12/23/2020 | 320 | 340 | 310 | 317 |
| 12/24/2020 | 317 | 325 | 308.3 | 314.5 |
| 12/27/2020 | 314.5 | 316.1 | 307.4 | 310 |
| 12/28/2020 | 315 | 315 | 305 | 306.4 |
| 12/29/2020 | 310 | 313.4 | 305 | 305.8 |
| 12/30/2020 | 307 | 311 | 301.9 | 306.7 |