RNPOL: RAİNBOW POLİKARBONAT SANAYİ TİCARET A.Ş. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7585

CLOSE 0.7587

Low

LOW 0.5765

High

HIGH 1.333

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.6155	0.63	0.6075	0.62
01/03/2022	0.621	0.6275	0.613	0.619
01/04/2022	0.619	0.6315	0.6125	0.625
01/05/2022	0.6225	0.6295	0.6195	0.6205
01/06/2022	0.6265	0.6375	0.623	0.6285
01/09/2022	0.632	0.649	0.63	0.635
01/10/2022	0.635	0.642	0.629	0.637
01/11/2022	0.6385	0.648	0.633	0.6335
01/12/2022	0.6335	0.646	0.6275	0.635
01/13/2022	0.6355	0.649	0.6355	0.647
01/16/2022	0.652	0.702	0.6495	0.6955
01/17/2022	0.7	0.708	0.646	0.6495
01/18/2022	0.6495	0.6705	0.6375	0.6655
01/19/2022	0.67	0.6985	0.665	0.68
01/20/2022	0.678	0.688	0.6575	0.661
01/23/2022	0.657	0.662	0.63	0.6335
01/24/2022	0.635	0.644	0.617	0.63
01/25/2022	0.6295	0.67	0.6265	0.659
01/26/2022	0.65	0.72	0.6435	0.7025
01/27/2022	0.711	0.7285	0.6665	0.676
01/30/2022	0.68	0.71	0.675	0.6875
01/31/2022	0.6855	0.692	0.6715	0.6785
02/01/2022	0.68	0.692	0.669	0.6805
02/02/2022	0.6825	0.709	0.6775	0.6885
02/03/2022	0.691	0.757	0.685	0.742
02/06/2022	0.743	0.7835	0.712	0.7465
02/07/2022	0.748	0.7575	0.722	0.7385
02/08/2022	0.7375	0.7935	0.716	0.752
02/09/2022	0.752	0.754	0.721	0.725
02/10/2022	0.7345	0.7425	0.725	0.7325
02/13/2022	0.725	0.726	0.695	0.701
02/14/2022	0.702	0.7145	0.702	0.7075
02/15/2022	0.7075	0.743	0.7055	0.7285
02/16/2022	0.73	0.7405	0.705	0.705
02/17/2022	0.71	0.7235	0.695	0.697
02/20/2022	0.695	0.711	0.69	0.6915
02/21/2022	0.6695	0.685	0.65	0.6665
02/22/2022	0.672	0.677	0.6555	0.6645
02/23/2022	0.5985	0.622	0.5985	0.5985
02/24/2022	0.6	0.639	0.5765	0.6205
02/27/2022	0.62	0.62	0.5955	0.6
02/28/2022	0.6075	0.6195	0.5995	0.607
03/01/2022	0.6045	0.6175	0.5925	0.596
03/02/2022	0.595	0.6435	0.595	0.605
03/03/2022	0.602	0.616	0.6	0.614
03/06/2022	0.6175	0.6335	0.6155	0.6285
03/07/2022	0.6285	0.63	0.617	0.618
03/08/2022	0.6235	0.6345	0.62	0.623
03/09/2022	0.623	0.6315	0.6145	0.6235
03/10/2022	0.6235	0.645	0.6215	0.6295
03/13/2022	0.6345	0.635	0.621	0.6245
03/14/2022	0.624	0.627	0.593	0.6115
03/15/2022	0.614	0.648	0.6135	0.6265
03/16/2022	0.6285	0.6435	0.6275	0.636
03/17/2022	0.643	0.6635	0.6345	0.644
03/20/2022	0.6465	0.662	0.6465	0.653
03/21/2022	0.65	0.6615	0.6485	0.6535
03/22/2022	0.6535	0.6675	0.6425	0.662
03/23/2022	0.667	0.692	0.66	0.685
03/24/2022	0.6855	0.69	0.674	0.679
03/27/2022	0.685	0.703	0.677	0.6895
03/28/2022	0.692	0.6955	0.68	0.68
03/29/2022	0.6815	0.686	0.666	0.6695
03/30/2022	0.6755	0.6765	0.666	0.6745
03/31/2022	0.6795	0.6795	0.6675	0.673
04/03/2022	0.6765	0.68	0.669	0.6725
04/04/2022	0.6735	0.678	0.6675	0.6715
04/05/2022	0.6725	0.674	0.662	0.6645
04/06/2022	0.6685	0.6735	0.6645	0.6665
04/07/2022	0.668	0.68	0.6665	0.6685
04/10/2022	0.6755	0.684	0.6695	0.6705
04/11/2022	0.6715	0.6715	0.6625	0.6695
04/12/2022	0.6695	0.674	0.6565	0.6585
04/13/2022	0.661	0.663	0.6425	0.6505
04/14/2022	0.6505	0.665	0.643	0.6615
04/17/2022	0.6625	0.673	0.657	0.668
04/18/2022	0.6725	0.6945	0.667	0.6685
04/19/2022	0.672	0.678	0.6645	0.67
04/20/2022	0.67	0.679	0.663	0.673
04/21/2022	0.675	0.6985	0.6695	0.6815
04/24/2022	0.6925	0.715	0.685	0.6925
04/25/2022	0.6945	0.7155	0.676	0.6975
04/26/2022	0.7	0.717	0.6865	0.692
04/27/2022	0.693	0.7275	0.693	0.7195
04/28/2022	0.72	0.7325	0.6995	0.7
05/04/2022	0.7125	0.728	0.7085	0.711
05/05/2022	0.701	0.7685	0.701	0.7495
05/08/2022	0.7405	0.7565	0.7165	0.72
05/09/2022	0.7275	0.735	0.7185	0.731
05/10/2022	0.731	0.7325	0.695	0.7055
05/11/2022	0.695	0.705	0.6695	0.676
05/12/2022	0.6775	0.731	0.6775	0.724
05/15/2022	0.728	0.775	0.7195	0.754
05/16/2022	0.754	0.7845	0.7395	0.7475
05/17/2022	0.7475	0.75	0.7245	0.735
05/19/2022	0.7345	0.7655	0.7345	0.7505
05/22/2022	0.7525	0.775	0.742	0.7445
05/23/2022	0.746	0.786	0.7445	0.775
05/24/2022	0.7755	0.798	0.7625	0.7805
05/25/2022	0.788	0.8025	0.7655	0.7975
05/26/2022	0.804	0.861	0.7985	0.806
05/29/2022	0.8065	0.8125	0.7665	0.77
05/30/2022	0.775	0.796	0.7575	0.7575
05/31/2022	0.7585	0.7685	0.7375	0.7495
06/01/2022	0.7495	0.7685	0.7375	0.7375
06/02/2022	0.7605	0.773	0.738	0.741
06/05/2022	0.746	0.7535	0.737	0.7425
06/06/2022	0.745	0.7515	0.699	0.712
06/07/2022	0.712	0.7175	0.65	0.661
06/08/2022	0.661	0.675	0.6455	0.6475
06/09/2022	0.6475	0.6745	0.6465	0.6555
06/12/2022	0.6565	0.6715	0.65	0.6555
06/13/2022	0.653	0.6585	0.6405	0.642
06/14/2022	0.6425	0.646	0.631	0.633
06/15/2022	0.623	0.6425	0.62	0.63
06/16/2022	0.6325	0.644	0.6285	0.638
06/19/2022	0.641	0.645	0.632	0.6355
06/20/2022	0.636	0.6695	0.6345	0.658
06/21/2022	0.658	0.6695	0.654	0.66
06/22/2022	0.66	0.699	0.66	0.676
06/23/2022	0.676	0.6905	0.662	0.667
06/26/2022	0.656	0.66	0.6505	0.653
06/27/2022	0.654	0.6625	0.653	0.658
06/28/2022	0.6595	0.6605	0.627	0.65
06/29/2022	0.6515	0.6575	0.649	0.657
06/30/2022	0.6575	0.664	0.657	0.6575
07/03/2022	0.66	0.665	0.656	0.66
07/04/2022	0.661	0.672	0.658	0.6605
07/05/2022	0.6615	0.6705	0.6585	0.6615
07/06/2022	0.6615	0.6735	0.6605	0.664
07/07/2022	0.665	0.669	0.6635	0.6675
07/12/2022	0.6675	0.674	0.6645	0.67
07/13/2022	0.6705	0.677	0.6375	0.6745
07/17/2022	0.6765	0.696	0.671	0.6735
07/18/2022	0.675	0.6775	0.67	0.6745
07/19/2022	0.6755	0.6795	0.674	0.675
07/20/2022	0.676	0.677	0.65	0.6715
07/21/2022	0.673	0.704	0.673	0.6765
07/24/2022	0.68	0.6995	0.675	0.693
07/25/2022	0.6955	0.6995	0.673	0.673
07/26/2022	0.678	0.6825	0.6735	0.675
07/27/2022	0.6765	0.6955	0.67	0.6875
07/28/2022	0.6925	0.699	0.687	0.6905
07/31/2022	0.699	0.699	0.682	0.6835
08/01/2022	0.6825	0.684	0.6665	0.6725
08/02/2022	0.67	0.6845	0.667	0.672
08/03/2022	0.6705	0.676	0.6695	0.6725
08/04/2022	0.672	0.6745	0.665	0.666
08/07/2022	0.668	0.6705	0.663	0.6645
08/08/2022	0.664	0.6645	0.6585	0.6585
08/09/2022	0.6585	0.665	0.658	0.6585
08/10/2022	0.659	0.663	0.6545	0.6605
08/11/2022	0.6625	0.684	0.6585	0.678
08/14/2022	0.69	0.6995	0.6785	0.6955
08/15/2022	0.6975	0.7225	0.679	0.704
08/16/2022	0.708	0.7115	0.693	0.697
08/17/2022	0.697	0.6975	0.6775	0.682
08/18/2022	0.67	0.6815	0.664	0.6725
08/21/2022	0.673	0.6865	0.6725	0.6795
08/22/2022	0.6815	0.684	0.672	0.6745
08/23/2022	0.6745	0.677	0.656	0.6605
08/24/2022	0.6615	0.6965	0.661	0.69
08/25/2022	0.695	0.7005	0.6735	0.6775
08/28/2022	0.6885	0.6915	0.6795	0.681
08/30/2022	0.6865	0.6915	0.6805	0.686
08/31/2022	0.69	0.6965	0.683	0.6845
09/01/2022	0.6855	0.6905	0.6815	0.685
09/04/2022	0.6875	0.7035	0.683	0.6995
09/05/2022	0.704	0.7055	0.6775	0.6835
09/06/2022	0.685	0.6895	0.678	0.6825
09/07/2022	0.6825	0.6895	0.675	0.6765
09/08/2022	0.68	0.6815	0.6725	0.674
09/11/2022	0.677	0.6825	0.67	0.6715
09/12/2022	0.672	0.6785	0.659	0.659
09/13/2022	0.657	0.6725	0.651	0.6695
09/14/2022	0.67	0.694	0.668	0.6785
09/15/2022	0.6865	0.6865	0.6745	0.676
09/18/2022	0.676	0.6825	0.663	0.6645
09/19/2022	0.6665	0.6715	0.6525	0.6625
09/20/2022	0.6625	0.6635	0.6545	0.659
09/21/2022	0.659	0.671	0.6575	0.665
09/22/2022	0.6675	0.673	0.6525	0.668
09/25/2022	0.67	0.687	0.67	0.6825
09/26/2022	0.682	0.6865	0.669	0.6715
09/27/2022	0.6745	0.6785	0.665	0.667
09/28/2022	0.667	0.6705	0.648	0.6585
09/29/2022	0.6585	0.6705	0.656	0.667
10/02/2022	0.6705	0.686	0.6695	0.678
10/03/2022	0.685	0.741	0.682	0.713
10/04/2022	0.7195	0.7575	0.71	0.722
10/05/2022	0.7275	0.739	0.7025	0.71
10/06/2022	0.7225	0.731	0.708	0.7145
10/09/2022	0.716	0.744	0.7065	0.735
10/10/2022	0.7395	0.77	0.736	0.7425
10/11/2022	0.749	0.749	0.717	0.718
10/12/2022	0.722	0.7295	0.7135	0.725
10/13/2022	0.727	0.7575	0.726	0.756
10/16/2022	0.769	0.79	0.75	0.7735
10/17/2022	0.7795	0.8505	0.751	0.8345
10/18/2022	0.835	0.901	0.815	0.897
10/19/2022	0.899	0.935	0.862	0.911
10/20/2022	0.911	0.94	0.8915	0.913
10/23/2022	0.925	0.959	0.885	0.9225
10/24/2022	0.9225	0.935	0.8865	0.9245
10/25/2022	0.93	0.937	0.898	0.9075
10/26/2022	0.9075	0.9355	0.893	0.9125
10/27/2022	0.915	0.973	0.905	0.9685
10/30/2022	1.003	1.03	0.9575	0.98
10/31/2022	0.98	0.982	0.945	0.9525
11/01/2022	0.9255	0.9305	0.9	0.9065
11/02/2022	0.906	0.9185	0.896	0.9005
11/03/2022	0.901	0.905	0.89	0.8945
11/06/2022	0.8945	0.8965	0.86	0.879
11/07/2022	0.8775	0.9495	0.8605	0.94
11/08/2022	0.9365	0.9365	0.8895	0.8895
11/09/2022	0.888	0.9085	0.845	0.875
11/10/2022	0.8805	0.894	0.8655	0.874
11/13/2022	0.884	0.923	0.8735	0.9095
11/14/2022	0.911	0.947	0.875	0.938
11/15/2022	0.94	1.031	0.914	1.031
11/16/2022	1.05	1.109	0.945	1.063
11/17/2022	1.068	1.081	1.007	1.019
11/20/2022	1.019	1.038	0.993	1
11/21/2022	1.026	1.1	1.022	1.1
11/22/2022	1.125	1.18	1.069	1.127
11/23/2022	1.14	1.169	1.107	1.118
11/24/2022	1.117	1.141	1.09	1.111
11/27/2022	1.111	1.125	1.079	1.083
11/28/2022	1.099	1.191	1.085	1.191
11/29/2022	1.229	1.31	1.205	1.231
11/30/2022	1.19	1.311	1.181	1.28
12/01/2022	1.263	1.276	1.213	1.222
12/04/2022	1.215	1.283	1.175	1.23
12/05/2022	1.23	1.24	1.185	1.211
12/06/2022	1.211	1.255	1.151	1.174
12/07/2022	1.172	1.172	1.114	1.146
12/08/2022	1.145	1.192	1.088	1.175
12/11/2022	1.175	1.219	1.165	1.203
12/12/2022	1.202	1.21	1.169	1.184
12/13/2022	1.184	1.195	1.111	1.125
12/14/2022	1.146	1.176	1.113	1.133
12/15/2022	1.125	1.15	1.122	1.14
12/18/2022	1.148	1.17	1.145	1.16
12/19/2022	1.162	1.209	1.153	1.183
12/20/2022	1.183	1.301	1.167	1.258
12/21/2022	1.259	1.333	1.235	1.243
12/22/2022	1.243	1.244	1.126	1.136
12/25/2022	1.139	1.148	1.088	1.094
12/26/2022	1.093	1.095	1.048	1.054
12/27/2022	1.053	1.085	1.021	1.074
12/28/2022	1.074	1.083	1.04	1.069
12/29/2022	1.074	1.094	1.053	1.077

Menu

Create your free account now!

RNPOL: RAİNBOW POLİKARBONAT SANAYİ TİCARET A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

RNPOL: RAİNBOW POLİKARBONAT SANAYİ TİCARET A.Ş. Historical Data

2022 Historical Chart

Average

Low

High