Skip to main content
Rainbow Polikarbonat Sanayi Ticaret Anonim Sirketi (IST:RNPOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.960
-0.050 (-2.49%)
Last updated: Mar 6, 2026, 4:52 PM GMT+3

IST:RNPOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.992.011.911.951.95-2.99%3,433,463
Mar 5, 20262.012.041.962.012.011.01%3,877,626
Mar 4, 20261.982.051.931.991.990.51%5,629,753
Mar 3, 20262.102.101.951.981.98-6.16%7,171,794
Mar 2, 20262.082.222.082.112.11-8.66%6,139,430
Feb 27, 20262.432.432.272.312.31-4.94%7,711,246
Feb 26, 20262.342.532.142.432.433.85%9,992,735
Feb 25, 20262.242.372.222.342.344.65%9,859,840
Feb 24, 20262.242.242.192.242.24-0.31%2,727,620
Feb 23, 20262.252.272.202.242.24-0.31%4,637,480
Feb 20, 20262.302.312.202.252.25-2.17%5,714,980
Feb 19, 20262.492.552.302.302.30-7.63%10,438,940
Feb 18, 20262.332.492.322.492.496.64%11,691,320
Feb 17, 20262.372.372.302.342.34-1.48%4,128,260
Feb 16, 20262.372.392.342.372.37-1.25%4,566,800
Feb 13, 20262.402.472.352.402.40-3.42%7,183,980
Feb 12, 20262.392.602.352.492.495.21%14,082,040
Feb 11, 20262.252.372.252.362.363.10%8,892,440
Feb 10, 20262.212.332.202.292.293.62%6,734,820
Feb 9, 20262.132.222.122.212.213.85%3,272,600
Feb 6, 20262.172.172.102.132.13-1.93%4,500,420
Feb 5, 20262.252.252.152.172.17-1.32%3,081,000
Feb 4, 20262.222.242.172.202.20-2,853,480
Feb 3, 20262.252.252.202.202.20-2.22%2,767,100
Feb 2, 20262.262.282.162.252.25-0.53%3,182,820
Jan 30, 20262.322.322.242.262.26-2.58%2,575,220
Jan 29, 20262.322.352.212.322.32-4,601,640
Jan 28, 20262.412.412.292.322.32-4.13%6,810,180
Jan 27, 20262.472.502.362.422.42-2.02%6,292,000
Jan 26, 20262.432.542.432.472.47-0.12%5,174,780
Jan 23, 20262.412.492.382.482.480.32%6,937,540
Jan 22, 20262.472.472.382.472.47-0.12%6,447,820
Jan 21, 20262.342.492.282.472.475.15%11,548,700
Jan 20, 20262.252.362.162.352.351.64%8,285,660
Jan 19, 20262.372.372.262.312.31-2.61%7,343,000
Jan 16, 20262.342.422.292.372.370.04%8,427,480
Jan 15, 20262.352.422.252.372.372.11%13,868,460
Jan 14, 20262.112.322.112.322.329.99%13,701,880
Jan 13, 20261.922.111.862.112.1110.00%22,221,240
Jan 12, 20261.912.001.811.921.92-1.39%25,566,340
Jan 9, 20262.132.161.941.951.95-9.74%19,314,880
Jan 8, 20262.132.172.092.162.160.84%3,492,540
Jan 7, 20262.102.142.062.142.142.15%3,261,080
Jan 6, 20262.062.122.042.092.091.55%4,665,240
Jan 5, 20262.112.122.012.062.06-2.87%8,675,940
Jan 2, 20262.112.152.082.122.120.14%2,281,220
Dec 31, 20252.182.192.112.122.12-2.66%2,681,460
Dec 30, 20252.252.272.172.182.18-2.77%4,511,920
Dec 29, 20252.172.272.132.242.243.37%6,081,340
Dec 26, 20252.132.172.082.172.171.50%3,096,580
Dec 25, 20252.142.142.102.142.14-0.19%4,240,520
Dec 24, 20252.192.192.132.142.14-2.28%4,935,360
Dec 23, 20252.052.211.992.192.196.78%22,489,280
Dec 22, 20252.112.112.022.052.05-3.07%4,142,400
Dec 19, 20252.142.142.082.122.12-0.98%3,353,080
Dec 18, 20252.072.152.002.142.142.99%9,643,500
Dec 17, 20252.192.201.982.072.07-5.90%9,097,140
Dec 16, 20252.222.232.122.202.20-0.77%5,895,180
Dec 15, 20252.282.302.222.222.22-2.37%4,263,380
Dec 12, 20252.242.342.202.282.28-1.00%5,609,440
Dec 11, 20252.322.322.232.302.30-1.12%6,374,780
Dec 10, 20252.392.412.302.322.32-2.68%6,596,860
Dec 9, 20252.382.472.342.392.390.34%7,970,580
Dec 8, 20252.452.452.352.382.38-2.74%7,072,280
Dec 5, 20252.502.502.442.452.45-2.08%3,533,720
Dec 4, 20252.622.652.492.502.50-3.88%8,139,020
Dec 3, 20252.652.732.552.602.60-1.70%9,454,040
Dec 2, 20252.472.652.462.652.657.92%10,436,080
Dec 1, 20252.352.452.282.452.454.25%7,313,040
Nov 28, 20252.442.472.322.352.35-5.77%10,040,420
Nov 27, 20252.542.552.422.502.50-3.96%13,700,560
Nov 26, 20252.882.882.362.602.60-0.84%20,647,160
Nov 25, 20252.432.682.432.622.626.94%11,465,860
Nov 24, 20252.492.522.402.452.45-1.01%6,105,780
Nov 21, 20252.462.502.402.482.480.90%6,665,180
Nov 20, 20252.332.472.282.452.454.83%10,141,820
Nov 19, 20252.252.392.212.342.342.81%6,364,420
Nov 18, 20252.292.322.182.282.28-0.52%7,136,180
Nov 17, 20252.102.292.102.292.299.74%11,024,540
Nov 14, 20252.042.122.012.092.092.21%5,885,880
Nov 13, 20252.032.041.972.042.040.39%6,788,040
Nov 12, 20251.972.041.952.032.033.04%7,505,140
Nov 11, 20251.951.981.881.971.971.23%7,331,940
Nov 10, 20252.002.001.941.951.95-2.79%4,302,420
Nov 7, 20252.002.041.932.002.00-0.74%9,755,800
Nov 6, 20252.022.062.002.022.020.80%4,755,840
Nov 5, 20252.022.071.982.002.00-0.89%6,242,440
Nov 4, 20251.982.091.962.022.022.02%6,022,800
Nov 3, 20251.941.981.901.981.982.17%8,741,280
Oct 31, 20251.961.971.911.941.94-1.57%5,116,080
Oct 30, 20252.002.001.931.971.97-1.25%6,196,360
Oct 28, 20252.002.011.972.002.00-0.10%1,253,280
Oct 27, 20251.952.081.952.002.001.17%3,708,700
Oct 24, 20251.941.981.881.971.973.89%4,531,940
Oct 23, 20251.851.951.831.901.902.93%5,335,760
Oct 22, 20251.891.911.831.851.85-2.22%6,370,780
Oct 21, 20251.901.921.861.891.89-0.74%4,243,560
Oct 20, 20251.881.931.831.901.900.63%3,915,080
Oct 17, 20251.851.891.751.891.892.22%7,631,080
Oct 16, 20251.871.881.831.851.85-1.39%2,443,340