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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 848.3919
CLOSE 849.3016
Low
LOW 361.5
High
HIGH 2,876.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 430.9 | 464.7 | 430 | 449.1 |
| 01/02/2023 | 449.4 | 452 | 429 | 437.3 |
| 01/03/2023 | 437 | 466.5 | 416.6 | 432 |
| 01/04/2023 | 432 | 470 | 411 | 422.1 |
| 01/05/2023 | 422 | 434.5 | 402.1 | 422.6 |
| 01/08/2023 | 424 | 453 | 420.9 | 428.1 |
| 01/09/2023 | 428.1 | 453 | 415 | 432.8 |
| 01/10/2023 | 432 | 433.5 | 398.5 | 398.5 |
| 01/11/2023 | 400 | 409.7 | 361.5 | 399.8 |
| 01/12/2023 | 400.1 | 402.5 | 380.1 | 388.9 |
| 01/15/2023 | 388.8 | 405 | 370.1 | 401.9 |
| 01/16/2023 | 402 | 426.8 | 398.4 | 407.7 |
| 01/17/2023 | 407.7 | 418 | 396.6 | 404 |
| 01/18/2023 | 404 | 417.9 | 401.1 | 407 |
| 01/19/2023 | 407 | 407.8 | 400 | 407.2 |
| 01/22/2023 | 407.2 | 411.4 | 394.1 | 396.3 |
| 01/23/2023 | 396.3 | 396.3 | 376.5 | 384 |
| 01/24/2023 | 384 | 394 | 371 | 392.4 |
| 01/25/2023 | 393 | 402.6 | 387 | 395.4 |
| 01/26/2023 | 434.9 | 434.9 | 434.9 | 434.9 |
| 01/29/2023 | 478.3 | 478.3 | 478.3 | 478.3 |
| 01/30/2023 | 499 | 526.1 | 450.5 | 526.1 |
| 01/31/2023 | 535 | 578.7 | 532.2 | 578.7 |
| 02/01/2023 | 610 | 630 | 530.1 | 575 |
| 02/02/2023 | 575 | 577.1 | 517.5 | 517.6 |
| 02/05/2023 | 497 | 508 | 474 | 498.9 |
| 02/06/2023 | 492.7 | 492.7 | 449.1 | 449.1 |
| 02/14/2023 | 467.9 | 494 | 460 | 494 |
| 02/15/2023 | 515.6 | 535 | 488 | 515 |
| 02/16/2023 | 509 | 566.5 | 490 | 566.5 |
| 02/19/2023 | 599.4 | 623.1 | 585 | 623.1 |
| 02/20/2023 | 632 | 685.4 | 632 | 685.4 |
| 02/21/2023 | 705 | 705 | 616.9 | 616.9 |
| 02/22/2023 | 595 | 630.1 | 570.9 | 570.9 |
| 02/23/2023 | 565.5 | 614.9 | 555 | 594.9 |
| 02/26/2023 | 596.7 | 624 | 569.2 | 591 |
| 02/27/2023 | 591 | 604.8 | 572 | 572.5 |
| 02/28/2023 | 572.5 | 625.1 | 557 | 609.7 |
| 03/01/2023 | 609 | 609 | 571 | 578 |
| 03/02/2023 | 576.5 | 592 | 551.4 | 570.9 |
| 03/05/2023 | 571 | 583.5 | 564.9 | 566.2 |
| 03/06/2023 | 567 | 585.9 | 566 | 572 |
| 03/07/2023 | 570.1 | 606.2 | 558 | 572.9 |
| 03/08/2023 | 573 | 597.6 | 564.1 | 578.1 |
| 03/09/2023 | 573.5 | 576 | 566 | 571 |
| 03/12/2023 | 569.2 | 579 | 564 | 564 |
| 03/13/2023 | 564.6 | 603 | 562.6 | 595 |
| 03/14/2023 | 593.6 | 593.6 | 561.7 | 562 |
| 03/15/2023 | 563 | 574.5 | 556 | 564.5 |
| 03/16/2023 | 565.2 | 570.8 | 554.1 | 560.5 |
| 03/19/2023 | 563.9 | 575 | 541.4 | 547.5 |
| 03/20/2023 | 546 | 555 | 536.3 | 545 |
| 03/21/2023 | 545 | 565.6 | 541.2 | 553 |
| 03/22/2023 | 551 | 575.3 | 540 | 542.9 |
| 03/23/2023 | 542.9 | 546.7 | 535.7 | 540.1 |
| 03/26/2023 | 540.1 | 560.8 | 538.1 | 548.5 |
| 03/27/2023 | 550 | 554.7 | 518.9 | 518.9 |
| 03/28/2023 | 518.9 | 532 | 506.1 | 515.1 |
| 03/29/2023 | 525 | 528.4 | 505.1 | 505.1 |
| 03/30/2023 | 505.4 | 505.8 | 489.6 | 492.7 |
| 04/02/2023 | 489 | 492.7 | 467.6 | 473.1 |
| 04/03/2023 | 479 | 515.5 | 475.1 | 482 |
| 04/04/2023 | 482 | 489.5 | 475.1 | 475.1 |
| 04/05/2023 | 480 | 489 | 477.1 | 481 |
| 04/06/2023 | 486 | 529.1 | 484 | 529.1 |
| 04/09/2023 | 539.9 | 578.8 | 529.4 | 531.5 |
| 04/10/2023 | 536 | 577.6 | 536 | 568.7 |
| 04/11/2023 | 575 | 595 | 575 | 580 |
| 04/12/2023 | 580.5 | 584 | 557 | 557.9 |
| 04/13/2023 | 557.9 | 571.2 | 550.3 | 555 |
| 04/16/2023 | 555.1 | 562.9 | 528 | 528 |
| 04/17/2023 | 528.2 | 552.9 | 516.8 | 516.8 |
| 04/18/2023 | 520 | 552 | 518.6 | 523 |
| 04/19/2023 | 523.5 | 530.9 | 515 | 520.5 |
| 04/23/2023 | 520 | 527.9 | 511.5 | 515 |
| 04/24/2023 | 517 | 518.2 | 501.2 | 504 |
| 04/25/2023 | 504 | 504 | 488 | 494.9 |
| 04/26/2023 | 494.9 | 544.3 | 480 | 544 |
| 04/27/2023 | 543.9 | 583.5 | 521 | 549 |
| 05/01/2023 | 548.7 | 548.7 | 494.1 | 495.6 |
| 05/02/2023 | 530 | 535 | 505 | 506.2 |
| 05/03/2023 | 506.2 | 525 | 482 | 505.4 |
| 05/04/2023 | 506.3 | 511.7 | 491.9 | 492.3 |
| 05/07/2023 | 492.3 | 495.5 | 480.7 | 483.2 |
| 05/08/2023 | 488.9 | 503.4 | 485.2 | 486 |
| 05/09/2023 | 491.2 | 523.9 | 483.4 | 495.2 |
| 05/10/2023 | 502.2 | 512.5 | 495.2 | 502.5 |
| 05/11/2023 | 506 | 506.4 | 486.4 | 487.5 |
| 05/14/2023 | 483.5 | 501.9 | 475 | 486.4 |
| 05/15/2023 | 479 | 494 | 479 | 488.9 |
| 05/16/2023 | 488.9 | 497.8 | 486.6 | 495 |
| 05/17/2023 | 499.9 | 500 | 479.8 | 483 |
| 05/21/2023 | 483 | 487.5 | 475.1 | 475.3 |
| 05/22/2023 | 475.8 | 477 | 466 | 467 |
| 05/23/2023 | 467 | 469.9 | 457.5 | 459 |
| 05/24/2023 | 460 | 504.9 | 457 | 478 |
| 05/25/2023 | 479 | 481 | 467.4 | 474.2 |
| 05/28/2023 | 484 | 489.8 | 474.2 | 479.1 |
| 05/29/2023 | 479.5 | 493 | 479.1 | 486.7 |
| 05/30/2023 | 486.7 | 501.5 | 481.5 | 488.1 |
| 05/31/2023 | 487.8 | 520 | 486.1 | 506.7 |
| 06/01/2023 | 506.8 | 520 | 502 | 506.5 |
| 06/04/2023 | 512 | 530 | 491 | 519.9 |
| 06/05/2023 | 520.5 | 549.9 | 517.4 | 532 |
| 06/06/2023 | 535 | 543.3 | 524.5 | 531 |
| 06/07/2023 | 531 | 535 | 510 | 515 |
| 06/08/2023 | 516 | 521.5 | 510 | 515.3 |
| 06/11/2023 | 515.3 | 525 | 503.8 | 504.5 |
| 06/12/2023 | 509.8 | 516 | 481.5 | 484 |
| 06/13/2023 | 486 | 493.6 | 481 | 481.4 |
| 06/14/2023 | 481.6 | 486.4 | 475.1 | 484 |
| 06/15/2023 | 484 | 491.5 | 480 | 480 |
| 06/18/2023 | 480.1 | 505.5 | 474 | 476 |
| 06/19/2023 | 477.7 | 477.7 | 462.5 | 465.8 |
| 06/20/2023 | 470 | 474.4 | 460 | 465.5 |
| 06/21/2023 | 466 | 484.1 | 460.5 | 476.4 |
| 06/22/2023 | 485 | 492 | 476.1 | 480.9 |
| 06/25/2023 | 480.9 | 493.7 | 480.9 | 489.1 |
| 06/26/2023 | 489.1 | 491.7 | 485.5 | 489.4 |
| 07/02/2023 | 489.5 | 517 | 489.5 | 511.2 |
| 07/03/2023 | 518.2 | 545 | 513.6 | 521.4 |
| 07/04/2023 | 521.4 | 530 | 512.7 | 516 |
| 07/05/2023 | 516 | 555 | 516 | 549.4 |
| 07/06/2023 | 552.1 | 557.5 | 530 | 541.2 |
| 07/09/2023 | 541.3 | 551.5 | 540 | 547.5 |
| 07/10/2023 | 547.6 | 550 | 535 | 541.2 |
| 07/11/2023 | 541 | 542.8 | 527 | 534.6 |
| 07/12/2023 | 535 | 539 | 517.1 | 520 |
| 07/13/2023 | 509.6 | 537.9 | 509.6 | 530.1 |
| 07/16/2023 | 536 | 539.2 | 525.5 | 531.9 |
| 07/17/2023 | 533.3 | 534.5 | 510 | 510 |
| 07/18/2023 | 510.9 | 526.8 | 498.5 | 515.8 |
| 07/19/2023 | 515.8 | 519.5 | 510 | 511 |
| 07/20/2023 | 511.1 | 516 | 504.9 | 508.2 |
| 07/23/2023 | 508.2 | 525 | 508.2 | 514.8 |
| 07/24/2023 | 514.8 | 515.9 | 495 | 497.1 |
| 07/25/2023 | 499.9 | 503.5 | 489.9 | 500.1 |
| 07/26/2023 | 503 | 510.1 | 501.1 | 504.1 |
| 07/27/2023 | 504.1 | 538.4 | 502 | 523.8 |
| 07/30/2023 | 528.3 | 576.1 | 525 | 576.1 |
| 07/31/2023 | 594 | 633.7 | 581 | 633.7 |
| 08/01/2023 | 668 | 697 | 646.4 | 697 |
| 08/02/2023 | 717 | 766.7 | 682 | 685 |
| 08/03/2023 | 686.2 | 753 | 686 | 748.9 |
| 08/06/2023 | 747.6 | 748 | 677.2 | 685 |
| 08/07/2023 | 685.2 | 718.4 | 685 | 688.7 |
| 08/08/2023 | 698 | 698.6 | 647.1 | 664.5 |
| 08/09/2023 | 663 | 663 | 610 | 625 |
| 08/10/2023 | 625 | 680 | 625 | 648.5 |
| 08/13/2023 | 670 | 670.1 | 631.9 | 638.9 |
| 08/14/2023 | 646.1 | 668.7 | 614 | 645.6 |
| 08/15/2023 | 645.7 | 663.3 | 620 | 642.7 |
| 08/16/2023 | 642.5 | 688.8 | 631.5 | 656.6 |
| 08/17/2023 | 667 | 667 | 634.6 | 639.3 |
| 08/20/2023 | 634.6 | 651.1 | 605.1 | 642.4 |
| 08/21/2023 | 642.4 | 653.4 | 633 | 645.5 |
| 08/22/2023 | 649.2 | 710 | 649.2 | 710 |
| 08/23/2023 | 742.5 | 777.7 | 639 | 657.1 |
| 08/24/2023 | 656 | 680.4 | 623.5 | 650.9 |
| 08/27/2023 | 652 | 679.5 | 652 | 661.9 |
| 08/28/2023 | 664.8 | 664.8 | 642.1 | 645.9 |
| 08/30/2023 | 647.5 | 670 | 642.3 | 657 |
| 08/31/2023 | 655 | 697 | 645 | 664.9 |
| 09/03/2023 | 665.1 | 690 | 648 | 669.3 |
| 09/04/2023 | 670 | 720 | 663.5 | 692.1 |
| 09/05/2023 | 709.9 | 718 | 675 | 681.7 |
| 09/06/2023 | 681.7 | 700 | 677.6 | 691.2 |
| 09/07/2023 | 691.2 | 697.4 | 675 | 677 |
| 09/10/2023 | 677 | 744.7 | 670 | 694.7 |
| 09/11/2023 | 696.1 | 701 | 665.1 | 670 |
| 09/12/2023 | 671.1 | 677.5 | 650.7 | 650.9 |
| 09/13/2023 | 650.9 | 653 | 620 | 636.3 |
| 09/14/2023 | 636.3 | 666.8 | 621 | 640 |
| 09/17/2023 | 640 | 648.3 | 620 | 623.1 |
| 09/18/2023 | 623.1 | 680 | 623.1 | 643.5 |
| 09/19/2023 | 646 | 648.7 | 625 | 631.3 |
| 09/20/2023 | 631.3 | 655.8 | 625 | 644.6 |
| 09/21/2023 | 653.6 | 666.1 | 643 | 652.8 |
| 09/24/2023 | 651.8 | 669.9 | 647.9 | 657.1 |
| 09/25/2023 | 661.9 | 685 | 651.1 | 656.4 |
| 09/26/2023 | 656.4 | 664.2 | 642 | 647.5 |
| 09/27/2023 | 650 | 679.8 | 646 | 656 |
| 09/28/2023 | 656.2 | 684.6 | 656.2 | 677 |
| 10/01/2023 | 700 | 743 | 700 | 721.2 |
| 10/02/2023 | 721.2 | 744.4 | 700 | 723.6 |
| 10/03/2023 | 723.6 | 795.9 | 701.1 | 795.9 |
| 10/04/2023 | 824.2 | 865 | 742.6 | 765.5 |
| 10/05/2023 | 765.5 | 842 | 754.7 | 842 |
| 10/08/2023 | 865 | 926.2 | 823.1 | 926.2 |
| 10/09/2023 | 945 | 1,018.8 | 926.3 | 1,018.8 |
| 10/10/2023 | 1,070.1 | 1,120.6 | 1,055.7 | 1,120.6 |
| 10/11/2023 | 1,190.8 | 1,232.6 | 1,132.3 | 1,232.6 |
| 10/12/2023 | 1,268.2 | 1,355.8 | 1,260 | 1,355.8 |
| 10/15/2023 | 1,456 | 1,491.3 | 1,456 | 1,491.3 |
| 10/16/2023 | 1,611.2 | 1,615 | 1,342.2 | 1,342.2 |
| 10/17/2023 | 1,260 | 1,476.4 | 1,211.5 | 1,476.4 |
| 10/18/2023 | 1,451.7 | 1,624 | 1,380 | 1,624 |
| 10/19/2023 | 1,679.9 | 1,786.4 | 1,630 | 1,786.4 |
| 10/22/2023 | 1,786.4 | 1,965 | 1,700 | 1,965 |
| 10/23/2023 | 2,045.4 | 2,161.5 | 1,965 | 2,161.5 |
| 10/24/2023 | 2,349.9 | 2,377.6 | 2,240 | 2,377.6 |
| 10/25/2023 | 2,377.8 | 2,615.3 | 2,377.7 | 2,615.3 |
| 10/26/2023 | 2,865 | 2,876.8 | 2,353.8 | 2,353.8 |
| 10/29/2023 | 2,118.5 | 2,118.5 | 2,118.5 | 2,118.5 |
| 10/30/2023 | 1,906.7 | 1,906.7 | 1,906.7 | 1,906.7 |
| 10/31/2023 | 1,716.1 | 1,716.1 | 1,716.1 | 1,716.1 |
| 11/01/2023 | 1,544.5 | 1,887.7 | 1,544.5 | 1,887.7 |
| 11/02/2023 | 1,699 | 1,699 | 1,699 | 1,699 |
| 11/05/2023 | 1,705 | 1,705 | 1,530 | 1,530 |
| 11/06/2023 | 1,411 | 1,411 | 1,377 | 1,377 |
| 11/07/2023 | 1,320 | 1,514 | 1,320 | 1,514 |
| 11/08/2023 | 1,400 | 1,400 | 1,363 | 1,400 |
| 11/09/2023 | 1,410 | 1,410 | 1,390 | 1,390 |
| 11/12/2023 | 1,378 | 1,378 | 1,301 | 1,301 |
| 11/13/2023 | 1,300 | 1,359 | 1,300 | 1,359 |
| 11/14/2023 | 1,397 | 1,397 | 1,350 | 1,350 |
| 11/15/2023 | 1,347 | 1,347 | 1,319 | 1,319 |
| 11/16/2023 | 1,319 | 1,350 | 1,319 | 1,350 |
| 11/19/2023 | 1,350 | 1,472 | 1,350 | 1,472 |
| 11/20/2023 | 1,555 | 1,619 | 1,555 | 1,619 |
| 11/21/2023 | 1,780 | 1,780 | 1,650 | 1,698 |
| 11/22/2023 | 1,750 | 1,862 | 1,750 | 1,862 |
| 11/23/2023 | 1,862 | 1,862 | 1,801 | 1,801 |
| 11/26/2023 | 1,802 | 1,823 | 1,802 | 1,823 |
| 11/27/2023 | 1,850 | 1,917 | 1,850 | 1,917 |
| 11/28/2023 | 2,000 | 2,100 | 2,000 | 2,100 |
| 11/29/2023 | 2,198 | 2,277 | 2,198 | 2,277 |
| 11/30/2023 | 2,379 | 2,379 | 2,050 | 2,050 |
| 12/03/2023 | 1,937 | 2,045 | 1,845 | 1,845 |
| 12/04/2023 | 1,727 | 1,947 | 1,668 | 1,820 |
| 12/05/2023 | 1,820 | 2,002 | 1,730 | 2,002 |
| 12/06/2023 | 2,163 | 2,202 | 2,057 | 2,202 |
| 12/07/2023 | 2,422 | 2,422 | 2,242 | 2,422 |
| 12/10/2023 | 2,425 | 2,655 | 2,248 | 2,248 |
| 12/11/2023 | 2,248 | 2,400 | 2,091 | 2,195 |
| 12/12/2023 | 2,195 | 2,300 | 2,015 | 2,053 |
| 12/13/2023 | 2,145 | 2,215 | 1,946 | 2,150 |
| 12/14/2023 | 2,165 | 2,254 | 2,111 | 2,169 |
| 12/17/2023 | 2,169 | 2,260 | 2,100 | 2,122 |
| 12/18/2023 | 2,122 | 2,160 | 1,960 | 2,003 |
| 12/19/2023 | 1,950 | 2,170 | 1,870 | 2,132 |
| 12/20/2023 | 2,132 | 2,195 | 2,059 | 2,074 |
| 12/21/2023 | 2,074 | 2,098 | 1,971 | 1,986 |
| 12/24/2023 | 2,091 | 2,091 | 1,820 | 1,844 |
| 12/25/2023 | 1,811 | 1,948 | 1,759 | 1,859 |
| 12/26/2023 | 1,875 | 1,909 | 1,797 | 1,799 |
| 12/27/2023 | 1,799 | 1,938 | 1,799 | 1,877 |
| 12/28/2023 | 1,935 | 1,935 | 1,820 | 1,843 |