MRSHL MARSHALL BOYA VE VERNİK SANAYİİ A.Ş.
TRY ·
İMALAT / İMALAT
Intraday (last 30 candles)
| Time | Open | High | Low | Close | Volume |
|---|
| 2026-06-11 15:00 |
1510.00 |
1512.00 |
1499.00 |
1499.00 |
513 |
| 2026-06-11 14:00 |
1509.00 |
1521.00 |
1507.00 |
1510.00 |
804 |
| 2026-06-11 13:00 |
1503.00 |
1518.00 |
1502.00 |
1506.00 |
415 |
| 2026-06-11 12:00 |
1506.00 |
1506.00 |
1496.00 |
1503.00 |
664 |
| 2026-06-11 11:00 |
1508.00 |
1510.00 |
1488.00 |
1508.00 |
1,197 |
| 2026-06-11 10:00 |
1500.00 |
1519.00 |
1497.00 |
1509.00 |
3,727 |
| 2026-06-11 09:00 |
1499.00 |
1499.00 |
1499.00 |
1499.00 |
2 |
| 2026-06-10 17:00 |
1505.00 |
1506.00 |
1494.00 |
1497.00 |
2,145 |
| 2026-06-10 16:00 |
1494.00 |
1506.00 |
1491.00 |
1503.00 |
902 |
| 2026-06-10 15:00 |
1494.00 |
1500.00 |
1490.00 |
1495.00 |
591 |
| 2026-06-10 14:00 |
1507.00 |
1507.00 |
1484.00 |
1495.00 |
2,677 |
| 2026-06-10 13:00 |
1513.00 |
1515.00 |
1503.00 |
1507.00 |
2,197 |
| 2026-06-10 12:00 |
1520.00 |
1520.00 |
1502.00 |
1515.00 |
2,401 |
| 2026-06-10 11:00 |
1535.00 |
1536.00 |
1518.00 |
1519.00 |
1,560 |
| 2026-06-10 10:00 |
1527.00 |
1541.00 |
1521.00 |
1536.00 |
1,614 |
| 2026-06-10 09:00 |
1526.00 |
1526.00 |
1526.00 |
1526.00 |
12 |
| 2026-06-09 18:00 |
1525.00 |
1525.00 |
1525.00 |
1525.00 |
153 |
| 2026-06-09 17:00 |
1532.00 |
1532.00 |
1522.00 |
1530.00 |
1,012 |
| 2026-06-09 16:00 |
1535.00 |
1539.00 |
1531.00 |
1532.00 |
697 |
| 2026-06-09 15:00 |
1543.00 |
1543.00 |
1532.00 |
1536.00 |
732 |
| 2026-06-09 14:00 |
1549.00 |
1549.00 |
1537.00 |
1544.00 |
1,672 |
| 2026-06-09 13:00 |
1546.00 |
1565.00 |
1544.00 |
1550.00 |
463 |
| 2026-06-09 12:00 |
1543.00 |
1549.00 |
1542.00 |
1546.00 |
1,499 |
| 2026-06-09 11:00 |
1540.00 |
1550.00 |
1540.00 |
1543.00 |
1,380 |
| 2026-06-09 10:00 |
1563.00 |
1565.00 |
1533.00 |
1543.00 |
2,768 |
| 2026-06-09 09:00 |
1565.00 |
1565.00 |
1565.00 |
1565.00 |
69 |
| 2026-06-08 18:00 |
1558.00 |
1558.00 |
1558.00 |
1558.00 |
135 |
| 2026-06-08 17:00 |
1568.00 |
1573.00 |
1558.00 |
1558.00 |
2,489 |
| 2026-06-08 16:00 |
1578.00 |
1579.00 |
1565.00 |
1568.00 |
1,943 |
| 2026-06-08 15:00 |
1570.00 |
1579.00 |
1568.00 |
1578.00 |
1,284 |
EOD (last 30 days)
| Date | Close | Volume |
|---|
| 2026-06-09 |
1525.00 |
10,445 |
| 2026-06-08 |
1558.00 |
37,459 |
| 2026-06-05 |
1547.00 |
21,255 |
| 2026-06-04 |
1577.00 |
4,512 |
| 2026-06-04 |
1584.00 |
13,380 |
| 2026-06-03 |
1574.00 |
28,527 |
| 2026-06-02 |
1560.00 |
21,428 |
| 2026-06-01 |
1574.00 |
27,486 |
| 2026-05-26 |
1506.00 |
3,833 |
| 2026-05-25 |
1520.00 |
17,988 |
| 2026-05-22 |
1480.00 |
16,857 |
| 2026-05-21 |
1400.00 |
12,773 |
| 2026-05-20 |
1467.00 |
14,050 |
| 2026-05-18 |
1502.00 |
15,637 |
| 2026-05-18 |
1502.00 |
22,363 |
| 2026-05-15 |
1522.00 |
13,051 |
| 2026-05-14 |
1557.00 |
16,060 |
| 2026-05-13 |
1545.00 |
15,559 |
| 2026-05-12 |
1585.00 |
28,697 |
| 2026-05-12 |
1585.00 |
28,697 |
| 2026-05-11 |
1627.00 |
21,709 |
| 2026-05-08 |
1623.00 |
25,045 |
| 2026-05-07 |
1652.00 |
28,034 |
| 2026-05-06 |
1607.00 |
38,248 |
| 2026-05-06 |
1645.00 |
41,233 |
| 2026-05-05 |
1608.00 |
78,337 |
| 2026-05-05 |
1607.00 |
38,248 |
| 2026-05-05 |
1607.00 |
|
| 2026-05-04 |
1616.00 |
65,688 |
| 2026-05-04 |
1608.00 |
78,337 |
Dividends
| Ex-date | Amount | Type |
|---|
| 2010-05-28 | 0.3060 | cash |
| 2010-05-28 | 0.3600 | nakit |
| 2009-05-29 | 0.7098 | cash |
| 2009-05-29 | 0.8351 | nakit |
| 2008-05-30 | 1.1390 | cash |
| 2008-05-30 | 1.3400 | nakit |
| 2007-05-31 | 1.5000 | nakit |
| 2007-05-30 | 1.2750 | cash |
| 2006-05-30 | 1.2500 | nakit |
| 2006-05-29 | 1.1250 | cash |