Rainbow Polikarbonat Sanayi Ticaret Anonim Sirketi (IST:RNPOL)
Turkey · Delayed Price · Currency is TRY 37.60
-0.28 (-0.74%)
At close: Oct 3, 2025
IST:RNPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |