Skip to main content
Rainbow Polikarbonat Sanayi Ticaret Anonim Sirketi (IST:RNPOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.610
-0.280 (-9.69%)
Last updated: Apr 29, 2026, 11:54 AM GMT+3

IST:RNPOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.993.062.852.892.89-4.62%7,544,191
Apr 27, 20263.093.143.013.033.03-3.81%8,752,639
Apr 24, 20263.193.193.053.153.15-1.25%9,727,642
Apr 22, 20263.013.203.003.193.195.28%12,164,560
Apr 21, 20262.993.082.953.033.031.34%5,967,153
Apr 20, 20263.073.192.982.992.99-2.61%10,901,280
Apr 17, 20263.003.172.953.073.071.99%8,825,110
Apr 16, 20263.013.092.963.013.01-0.33%9,947,500
Apr 15, 20263.133.132.983.023.02-3.51%12,781,590
Apr 14, 20263.143.383.013.133.13-1.88%11,321,680
Apr 13, 20263.023.292.863.193.194.59%12,111,310
Apr 10, 20263.093.102.913.053.05-11,892,210
Apr 9, 20262.883.102.773.053.056.64%17,172,360
Apr 8, 20262.722.862.662.862.8610.00%11,999,070
Apr 7, 20262.812.932.602.602.60-7.80%15,646,207
Apr 6, 20262.522.822.402.822.829.73%16,614,580
Apr 3, 20262.622.622.452.572.577.08%14,678,590
Apr 2, 20262.222.402.152.402.409.59%9,651,107
Apr 1, 20262.172.212.122.192.190.92%5,564,439
Mar 31, 20262.152.182.082.172.171.40%6,106,865
Mar 30, 20261.942.191.932.142.146.47%12,919,680
Mar 27, 20261.862.011.822.012.017.49%5,689,830
Mar 26, 20261.791.911.761.871.874.47%4,503,709
Mar 25, 20261.831.851.791.791.79-2.72%4,506,672
Mar 24, 20261.811.861.761.841.84-0.54%3,171,855
Mar 23, 20261.841.901.791.851.85-2.63%5,026,146
Mar 19, 20261.951.951.881.901.901.60%1,447,032
Mar 18, 20261.921.931.871.871.87-2.60%1,890,309
Mar 17, 20261.931.961.871.921.92-1.03%4,312,038
Mar 16, 20261.861.981.861.941.94-3,554,904
Mar 13, 20261.921.981.831.941.94-2.51%3,544,177
Mar 12, 20262.052.091.971.991.99-2.93%4,209,799
Mar 11, 20261.942.111.942.052.054.06%5,992,185
Mar 10, 20261.911.991.911.971.972.07%2,726,552
Mar 9, 20261.911.941.821.931.93-1.03%4,506,666
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