Rainbow Polikarbonat Sanayi Ticaret Anonim Sirketi (IST:RNPOL)
Turkey
· Delayed Price · Currency is TRY 48.94
-1.04 (-2.08%)
At close: Dec 5, 2025
IST:RNPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.90 | 49.90 | 48.90 | 49.06 | - | -1.84% | 35,630 |
| Dec 4, 2025 | 52.30 | 52.90 | 49.78 | 49.98 | 49.98 | -3.88% | 406,951 |
| Dec 3, 2025 | 52.90 | 54.60 | 51.05 | 52.00 | 52.00 | -1.70% | 472,702 |
| Dec 2, 2025 | 49.38 | 52.90 | 49.20 | 52.90 | 52.90 | 7.92% | 521,804 |
| Dec 1, 2025 | 47.00 | 49.04 | 45.58 | 49.02 | 49.02 | 4.25% | 365,652 |
| Nov 28, 2025 | 48.80 | 49.40 | 46.38 | 47.02 | 47.02 | -5.77% | 502,021 |
| Nov 27, 2025 | 50.85 | 50.95 | 48.32 | 49.90 | 49.90 | -3.95% | 685,028 |
| Nov 26, 2025 | 57.60 | 57.60 | 47.26 | 51.95 | 51.95 | -0.86% | 1,032,358 |
| Nov 25, 2025 | 48.58 | 53.65 | 48.58 | 52.40 | 52.40 | 6.94% | 573,293 |
| Nov 24, 2025 | 49.70 | 50.35 | 48.00 | 49.00 | 49.00 | -1.01% | 305,289 |
| Nov 21, 2025 | 49.10 | 49.94 | 48.00 | 49.50 | 49.50 | 0.90% | 333,259 |
| Nov 20, 2025 | 46.68 | 49.32 | 45.54 | 49.06 | 49.06 | 4.83% | 507,091 |
| Nov 19, 2025 | 45.00 | 47.80 | 44.14 | 46.80 | 46.80 | 2.81% | 318,221 |
| Nov 18, 2025 | 45.76 | 46.48 | 43.54 | 45.52 | 45.52 | -0.52% | 356,809 |
| Nov 17, 2025 | 41.90 | 45.80 | 41.90 | 45.76 | 45.76 | 9.74% | 551,227 |
| Nov 14, 2025 | 40.70 | 42.30 | 40.12 | 41.70 | 41.70 | 2.21% | 294,294 |
| Nov 13, 2025 | 40.66 | 40.80 | 39.30 | 40.80 | 40.80 | 0.39% | 339,402 |
| Nov 12, 2025 | 39.34 | 40.86 | 39.08 | 40.64 | 40.64 | 3.04% | 375,257 |
| Nov 11, 2025 | 38.96 | 39.58 | 37.50 | 39.44 | 39.44 | 1.23% | 366,597 |
| Nov 10, 2025 | 39.90 | 39.90 | 38.70 | 38.96 | 38.96 | -2.79% | 215,121 |
| Nov 7, 2025 | 40.02 | 40.88 | 38.56 | 40.08 | 40.08 | -0.74% | 487,790 |
| Nov 6, 2025 | 40.30 | 41.20 | 40.00 | 40.38 | 40.38 | 0.80% | 237,792 |
| Nov 5, 2025 | 40.42 | 41.36 | 39.50 | 40.06 | 40.06 | -0.89% | 312,122 |
| Nov 4, 2025 | 39.50 | 41.80 | 39.24 | 40.42 | 40.42 | 2.02% | 301,140 |
| Nov 3, 2025 | 38.80 | 39.66 | 38.00 | 39.62 | 39.62 | 2.17% | 437,064 |
| Oct 31, 2025 | 39.28 | 39.38 | 38.26 | 38.78 | 38.78 | -1.57% | 255,804 |
| Oct 30, 2025 | 39.90 | 39.90 | 38.56 | 39.40 | 39.40 | -1.25% | 309,818 |
| Oct 28, 2025 | 39.98 | 40.22 | 39.32 | 39.90 | 39.90 | -0.10% | 62,664 |
| Oct 27, 2025 | 39.02 | 41.50 | 39.02 | 39.94 | 39.94 | 1.17% | 185,435 |
| Oct 24, 2025 | 38.88 | 39.54 | 37.62 | 39.48 | 39.48 | 3.89% | 226,597 |
| Oct 23, 2025 | 37.00 | 38.94 | 36.50 | 38.00 | 38.00 | 2.93% | 266,788 |
| Oct 22, 2025 | 37.76 | 38.24 | 36.52 | 36.92 | 36.92 | -2.22% | 318,539 |
| Oct 21, 2025 | 38.04 | 38.38 | 37.28 | 37.76 | 37.76 | -0.74% | 212,178 |
| Oct 20, 2025 | 37.66 | 38.60 | 36.58 | 38.04 | 38.04 | 0.63% | 195,754 |
| Oct 17, 2025 | 37.00 | 37.80 | 35.06 | 37.80 | 37.80 | 2.22% | 381,554 |
| Oct 16, 2025 | 37.40 | 37.66 | 36.68 | 36.98 | 36.98 | -1.39% | 122,167 |
| Oct 15, 2025 | 38.18 | 38.18 | 36.90 | 37.50 | 37.50 | -1.83% | 142,880 |
| Oct 14, 2025 | 39.38 | 39.78 | 37.60 | 38.20 | 38.20 | -3.34% | 180,703 |
| Oct 13, 2025 | 40.98 | 40.98 | 38.24 | 39.52 | 39.52 | -3.84% | 402,766 |
| Oct 10, 2025 | 43.50 | 43.50 | 40.38 | 41.10 | 41.10 | 2.80% | 657,402 |
| Oct 9, 2025 | 36.64 | 39.98 | 36.64 | 39.98 | 39.98 | 9.18% | 421,828 |
| Oct 8, 2025 | 35.60 | 37.34 | 35.50 | 36.62 | 36.62 | 2.87% | 335,647 |
| Oct 7, 2025 | 36.34 | 36.34 | 35.02 | 35.60 | 35.60 | -2.09% | 176,854 |
| Oct 6, 2025 | 37.60 | 37.98 | 36.02 | 36.36 | 36.36 | -3.30% | 199,442 |
| Oct 3, 2025 | 37.84 | 37.84 | 36.76 | 37.60 | 37.60 | -0.74% | 140,582 |
| Oct 2, 2025 | 38.98 | 38.98 | 37.26 | 37.88 | 37.88 | -2.87% | 181,768 |
| Oct 1, 2025 | 37.70 | 39.48 | 37.14 | 39.00 | 39.00 | 3.28% | 203,303 |
| Sep 30, 2025 | 36.50 | 37.76 | 36.28 | 37.76 | 37.76 | 3.91% | 171,448 |
| Sep 29, 2025 | 37.18 | 37.18 | 35.54 | 36.34 | 36.34 | -2.63% | 307,008 |
| Sep 26, 2025 | 38.00 | 38.30 | 36.76 | 37.32 | 37.32 | -2.05% | 129,401 |
| Sep 25, 2025 | 38.84 | 38.84 | 37.82 | 38.10 | 38.10 | -2.01% | 148,487 |
| Sep 24, 2025 | 39.40 | 39.42 | 38.04 | 38.88 | 38.88 | -1.27% | 244,852 |
| Sep 23, 2025 | 39.50 | 39.94 | 39.00 | 39.38 | 39.38 | -1.80% | 218,620 |
| Sep 22, 2025 | 40.00 | 40.46 | 39.70 | 40.10 | 40.10 | 0.25% | 326,179 |
| Sep 19, 2025 | 39.52 | 40.80 | 37.98 | 40.00 | 40.00 | 0.86% | 316,971 |
| Sep 18, 2025 | 39.80 | 40.94 | 38.96 | 39.66 | 39.66 | -0.35% | 212,722 |
| Sep 17, 2025 | 40.20 | 40.20 | 39.66 | 39.80 | 39.80 | -1.04% | 176,340 |
| Sep 16, 2025 | 40.10 | 41.02 | 39.84 | 40.22 | 40.22 | 0.30% | 153,505 |
| Sep 15, 2025 | 36.68 | 40.86 | 36.50 | 40.10 | 40.10 | 7.28% | 288,934 |
| Sep 12, 2025 | 38.46 | 38.46 | 36.70 | 37.38 | 37.38 | -2.81% | 175,839 |
| Sep 11, 2025 | 40.48 | 40.48 | 38.46 | 38.46 | 38.46 | -4.33% | 181,969 |
| Sep 10, 2025 | 40.30 | 41.28 | 39.92 | 40.20 | 40.20 | -0.25% | 146,851 |
| Sep 9, 2025 | 40.26 | 42.00 | 39.94 | 40.30 | 40.30 | 0.05% | 83,797 |
| Sep 8, 2025 | 39.56 | 40.56 | 38.90 | 40.28 | 40.28 | -0.54% | 163,089 |
| Sep 5, 2025 | 39.98 | 42.90 | 39.22 | 40.50 | 40.50 | 3.26% | 276,397 |
| Sep 4, 2025 | 39.98 | 39.98 | 39.20 | 39.22 | 39.22 | -0.81% | 127,489 |
| Sep 3, 2025 | 40.48 | 40.48 | 39.12 | 39.54 | 39.54 | -1.40% | 122,134 |
| Sep 2, 2025 | 41.80 | 41.90 | 37.72 | 40.10 | 40.10 | -4.02% | 221,784 |
| Sep 1, 2025 | 41.98 | 42.18 | 41.66 | 41.78 | 41.78 | 0.92% | 183,693 |
| Aug 29, 2025 | 41.98 | 42.46 | 41.00 | 41.40 | 41.40 | -1.29% | 618,145 |
| Aug 28, 2025 | 40.38 | 42.20 | 40.28 | 41.94 | 41.94 | 3.86% | 273,512 |
| Aug 27, 2025 | 42.30 | 42.30 | 40.06 | 40.38 | 40.38 | -3.21% | 252,036 |
| Aug 26, 2025 | 42.40 | 42.88 | 41.54 | 41.72 | 41.72 | -1.60% | 832,204 |
| Aug 25, 2025 | 43.66 | 43.70 | 40.86 | 42.40 | 42.40 | -0.61% | 543,607 |
| Aug 22, 2025 | 41.90 | 42.70 | 40.98 | 42.66 | 42.66 | 4.20% | 275,087 |
| Aug 21, 2025 | 39.70 | 40.94 | 39.68 | 40.94 | 40.94 | 2.45% | 421,591 |
| Aug 20, 2025 | 39.52 | 41.90 | 38.42 | 39.96 | 39.96 | 1.11% | 767,763 |
| Aug 19, 2025 | 36.20 | 40.20 | 36.08 | 39.52 | 39.52 | 7.39% | 783,694 |
| Aug 18, 2025 | 35.96 | 36.92 | 35.34 | 36.80 | 36.80 | 2.34% | 252,538 |
| Aug 15, 2025 | 35.68 | 37.34 | 35.38 | 35.96 | 35.96 | 0.62% | 324,119 |
| Aug 14, 2025 | 36.00 | 36.16 | 35.06 | 35.74 | 35.74 | -1.27% | 222,513 |
| Aug 13, 2025 | 35.26 | 36.96 | 34.62 | 36.20 | 36.20 | 2.67% | 263,441 |
| Aug 12, 2025 | 35.30 | 35.34 | 34.66 | 35.26 | 35.26 | -0.40% | 200,792 |
| Aug 11, 2025 | 33.74 | 36.48 | 33.02 | 35.40 | 35.40 | 4.86% | 393,463 |
| Aug 8, 2025 | 34.50 | 34.50 | 33.54 | 33.76 | 33.76 | -2.37% | 253,992 |
| Aug 7, 2025 | 34.86 | 35.26 | 34.40 | 34.58 | 34.58 | -2.21% | 212,267 |
| Aug 6, 2025 | 33.24 | 36.50 | 32.46 | 35.36 | 35.36 | 6.38% | 484,733 |
| Aug 5, 2025 | 33.66 | 33.66 | 32.50 | 33.24 | 33.24 | -0.48% | 232,302 |
| Aug 4, 2025 | 34.18 | 34.32 | 33.16 | 33.40 | 33.40 | -2.28% | 289,649 |
| Aug 1, 2025 | 34.88 | 34.88 | 33.50 | 34.18 | 34.18 | -2.01% | 284,389 |
| Jul 31, 2025 | 34.90 | 35.40 | 34.20 | 34.88 | 34.88 | 0.06% | 241,310 |
| Jul 30, 2025 | 35.74 | 35.98 | 34.58 | 34.86 | 34.86 | -2.46% | 380,597 |
| Jul 29, 2025 | 32.12 | 35.74 | 31.28 | 35.74 | 35.74 | 9.97% | 741,911 |
| Jul 28, 2025 | 32.50 | 33.20 | 32.24 | 32.50 | 32.50 | - | 273,361 |
| Jul 25, 2025 | 33.44 | 33.52 | 32.10 | 32.50 | 32.50 | -2.69% | 264,921 |
| Jul 24, 2025 | 32.08 | 33.48 | 31.54 | 33.40 | 33.40 | 3.60% | 386,233 |
| Jul 23, 2025 | 32.40 | 32.88 | 31.60 | 32.24 | 32.24 | -0.37% | 214,570 |
| Jul 22, 2025 | 33.44 | 33.70 | 32.32 | 32.36 | 32.36 | -3.11% | 315,825 |
| Jul 21, 2025 | 33.88 | 33.90 | 32.50 | 33.40 | 33.40 | 3.28% | 491,732 |
| Jul 18, 2025 | 29.50 | 32.34 | 29.10 | 32.34 | 32.34 | 10.00% | 704,696 |