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

2023 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 1.0839

CLOSE 1.0842

Low

LOW 0.606

High

HIGH 2.126

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	1.078	1.123	1.073	1.103
01/02/2023	1.105	1.108	1.06	1.068
01/03/2023	1.074	1.074	1.021	1.036
01/04/2023	1.036	1.048	0.9395	0.9395
01/05/2023	0.9395	0.998	0.9125	0.981
01/08/2023	0.9825	1.015	0.9635	0.9875
01/09/2023	0.981	1.02	0.9625	0.97
01/10/2023	0.97	0.98	0.877	0.877
01/11/2023	0.89	0.9095	0.838	0.897
01/12/2023	0.9005	0.935	0.885	0.9055
01/15/2023	0.911	0.964	0.896	0.9595
01/16/2023	0.9615	1.055	0.956	0.975
01/17/2023	0.975	1.055	0.974	0.995
01/18/2023	0.9965	1.019	0.947	0.9505
01/19/2023	0.9525	0.962	0.9325	0.938
01/22/2023	0.938	0.9495	0.8925	0.9045
01/23/2023	0.8965	0.9045	0.875	0.902
01/24/2023	0.9115	0.9185	0.866	0.889
01/25/2023	0.8925	0.9075	0.8795	0.896
01/26/2023	0.896	0.9	0.8575	0.873
01/29/2023	0.875	0.8965	0.858	0.87
01/30/2023	0.87	0.87	0.824	0.824
01/31/2023	0.83	0.8345	0.7835	0.7835
02/01/2023	0.786	0.7965	0.73	0.78
02/02/2023	0.786	0.843	0.7745	0.8205
02/05/2023	0.811	0.811	0.7705	0.7755
02/06/2023	0.7755	0.7765	0.7	0.712
02/14/2023	0.74	0.783	0.735	0.783
02/15/2023	0.8	0.8295	0.749	0.7525
02/16/2023	0.75	0.7665	0.729	0.765
02/19/2023	0.77	0.801	0.7405	0.7985
02/20/2023	0.794	0.8495	0.7845	0.8125
02/21/2023	0.8125	0.8265	0.793	0.805
02/22/2023	0.802	0.847	0.796	0.828
02/23/2023	0.8375	0.85	0.809	0.8185
02/26/2023	0.818	0.838	0.7965	0.8225
02/27/2023	0.8245	0.8395	0.81	0.824
02/28/2023	0.824	0.84	0.822	0.8315
03/01/2023	0.832	0.8655	0.825	0.837
03/02/2023	0.837	0.839	0.797	0.815
03/05/2023	0.816	0.8415	0.816	0.83
03/06/2023	0.83	0.888	0.825	0.837
03/07/2023	0.842	0.86	0.84	0.8525
03/08/2023	0.8525	0.8535	0.828	0.829
03/09/2023	0.83	0.83	0.805	0.8155
03/12/2023	0.816	0.8255	0.7925	0.7975
03/13/2023	0.7965	0.8065	0.7795	0.7835
03/14/2023	0.7865	0.798	0.7515	0.7605
03/15/2023	0.7625	0.7855	0.7615	0.776
03/16/2023	0.7855	0.8385	0.774	0.8075
03/19/2023	0.8075	0.8095	0.7735	0.776
03/20/2023	0.776	0.786	0.7645	0.7735
03/21/2023	0.7825	0.789	0.756	0.7885
03/22/2023	0.7965	0.7965	0.776	0.7775
03/23/2023	0.7805	0.7875	0.769	0.7705
03/26/2023	0.772	0.808	0.77	0.7985
03/27/2023	0.8015	0.802	0.769	0.7715
03/28/2023	0.7715	0.772	0.738	0.755
03/29/2023	0.755	0.77	0.744	0.7475
03/30/2023	0.7475	0.7635	0.736	0.7545
04/02/2023	0.7565	0.805	0.748	0.7515
04/03/2023	0.7525	0.7605	0.744	0.757
04/04/2023	0.7565	0.761	0.747	0.75
04/05/2023	0.75	0.759	0.7465	0.7475
04/06/2023	0.7485	0.764	0.7475	0.7485
04/09/2023	0.755	0.79	0.75	0.778
04/10/2023	0.795	0.814	0.775	0.7955
04/11/2023	0.8045	0.805	0.7885	0.8
04/12/2023	0.8	0.803	0.782	0.7865
04/13/2023	0.7865	0.81	0.7795	0.791
04/16/2023	0.792	0.799	0.774	0.774
04/17/2023	0.774	0.778	0.749	0.7625
04/18/2023	0.7625	0.7745	0.751	0.7635
04/19/2023	0.758	0.7595	0.7525	0.7565
04/23/2023	0.756	0.7705	0.756	0.7605
04/24/2023	0.764	0.772	0.726	0.754
04/25/2023	0.755	0.76	0.7285	0.7285
04/26/2023	0.7345	0.7475	0.7205	0.734
04/27/2023	0.733	0.7465	0.7155	0.7265
05/01/2023	0.7265	0.7295	0.6685	0.672
05/02/2023	0.672	0.6735	0.614	0.637
05/03/2023	0.637	0.6695	0.606	0.6505
05/04/2023	0.6565	0.6565	0.635	0.6415
05/07/2023	0.6415	0.6765	0.6255	0.666
05/08/2023	0.67	0.6725	0.6515	0.657
05/09/2023	0.659	0.6625	0.6435	0.6435
05/10/2023	0.6435	0.695	0.6275	0.6725
05/11/2023	0.6725	0.7	0.65	0.659
05/14/2023	0.645	0.678	0.645	0.658
05/15/2023	0.659	0.699	0.659	0.689
05/16/2023	0.695	0.7575	0.6895	0.726
05/17/2023	0.7895	0.7895	0.726	0.741
05/21/2023	0.743	0.753	0.715	0.728
05/22/2023	0.727	0.7485	0.706	0.717
05/23/2023	0.717	0.719	0.6975	0.6975
05/24/2023	0.7025	0.732	0.688	0.699
05/25/2023	0.699	0.7165	0.695	0.7165
05/28/2023	0.7205	0.7635	0.713	0.744
05/29/2023	0.746	0.76	0.7425	0.7585
05/30/2023	0.758	0.7795	0.749	0.758
05/31/2023	0.758	0.7775	0.755	0.7775
06/01/2023	0.7775	0.835	0.77	0.8045
06/04/2023	0.8125	0.8245	0.7945	0.809
06/05/2023	0.81	0.81	0.783	0.794
06/06/2023	0.806	0.806	0.771	0.778
06/07/2023	0.778	0.8065	0.767	0.791
06/08/2023	0.7925	0.799	0.781	0.788
06/11/2023	0.788	0.8075	0.7795	0.794
06/12/2023	0.794	0.794	0.773	0.7885
06/13/2023	0.79	0.8015	0.775	0.775
06/14/2023	0.775	0.8525	0.775	0.8125
06/15/2023	0.8125	0.832	0.7945	0.8025
06/18/2023	0.802	0.825	0.79	0.8035
06/19/2023	0.801	0.815	0.782	0.786
06/20/2023	0.7875	0.8445	0.7825	0.806
06/21/2023	0.8045	0.838	0.7985	0.83
06/22/2023	0.86	0.898	0.838	0.887
06/25/2023	0.885	0.935	0.8685	0.93
06/26/2023	0.923	0.9535	0.923	0.946
07/02/2023	0.946	0.96	0.905	0.96
07/03/2023	0.9595	1.029	0.951	1.023
07/04/2023	1.023	1.034	0.992	1.022
07/05/2023	1.022	1.047	1	1.025
07/06/2023	1.025	1.025	0.9995	1.001
07/09/2023	1.004	1.026	0.9925	1.01
07/10/2023	1.01	1.02	0.975	0.992
07/11/2023	0.999	1.008	0.9765	0.994
07/12/2023	0.993	1.013	0.981	0.9905
07/13/2023	0.985	0.9945	0.971	0.981
07/16/2023	0.981	1	0.971	0.974
07/17/2023	0.974	1.054	0.943	0.9995
07/18/2023	1.01	1.042	0.9705	1.018
07/19/2023	1.045	1.08	1.007	1.032
07/20/2023	1.05	1.069	1.034	1.037
07/23/2023	1.051	1.061	1.009	1.009
07/24/2023	1.009	1.05	0.964	0.965
07/25/2023	0.965	1.008	0.965	1
07/26/2023	1.005	1.03	1	1.025
07/27/2023	1.05	1.09	1.03	1.065
07/30/2023	1.065	1.095	1.042	1.067
07/31/2023	1.067	1.075	1.03	1.033
08/01/2023	1.033	1.086	1.025	1.041
08/02/2023	1.038	1.072	1.033	1.05
08/03/2023	1.05	1.155	1.04	1.155
08/06/2023	1.192	1.222	1.147	1.147
08/07/2023	1.147	1.159	1.09	1.115
08/08/2023	1.111	1.148	1.09	1.096
08/09/2023	1.114	1.174	1.01	1.052
08/10/2023	1.05	1.13	0.9975	1.12
08/13/2023	1.13	1.17	1.094	1.12
08/14/2023	1.122	1.19	1.12	1.171
08/15/2023	1.175	1.244	1.165	1.194
08/16/2023	1.197	1.239	1.159	1.239
08/17/2023	1.25	1.288	1.188	1.201
08/20/2023	1.2	1.262	1.18	1.231
08/21/2023	1.231	1.25	1.193	1.213
08/22/2023	1.215	1.272	1.2	1.22
08/23/2023	1.221	1.237	1.137	1.166
08/24/2023	1.166	1.188	1.094	1.177
08/27/2023	1.179	1.226	1.175	1.18
08/28/2023	1.185	1.214	1.16	1.19
08/30/2023	1.19	1.309	1.19	1.309
08/31/2023	1.375	1.439	1.361	1.439
09/03/2023	1.469	1.484	1.336	1.336
09/04/2023	1.36	1.449	1.35	1.383
09/05/2023	1.38	1.392	1.325	1.334
09/06/2023	1.34	1.4	1.315	1.352
09/07/2023	1.352	1.433	1.345	1.366
09/10/2023	1.38	1.395	1.295	1.3
09/11/2023	1.3	1.323	1.253	1.282
09/12/2023	1.279	1.315	1.254	1.261
09/13/2023	1.256	1.272	1.175	1.226
09/14/2023	1.24	1.302	1.239	1.269
09/17/2023	1.279	1.299	1.213	1.228
09/18/2023	1.227	1.282	1.22	1.267
09/19/2023	1.285	1.333	1.256	1.256
09/20/2023	1.256	1.3	1.233	1.291
09/21/2023	1.311	1.403	1.284	1.375
09/24/2023	1.388	1.468	1.386	1.39
09/25/2023	1.401	1.442	1.365	1.403
09/26/2023	1.403	1.472	1.387	1.415
09/27/2023	1.416	1.5	1.375	1.397
09/28/2023	1.397	1.411	1.349	1.349
10/01/2023	1.354	1.367	1.333	1.338
10/02/2023	1.345	1.39	1.326	1.38
10/03/2023	1.382	1.5	1.341	1.348
10/04/2023	1.352	1.369	1.319	1.353
10/05/2023	1.339	1.399	1.331	1.355
10/08/2023	1.331	1.349	1.265	1.282
10/09/2023	1.287	1.336	1.287	1.315
10/10/2023	1.32	1.33	1.256	1.309
10/11/2023	1.315	1.402	1.309	1.363
10/12/2023	1.371	1.399	1.31	1.335
10/15/2023	1.361	1.39	1.265	1.265
10/16/2023	1.268	1.36	1.261	1.357
10/17/2023	1.347	1.373	1.28	1.3
10/18/2023	1.3	1.355	1.28	1.281
10/19/2023	1.275	1.275	1.164	1.182
10/22/2023	1.204	1.24	1.149	1.215
10/23/2023	1.22	1.245	1.201	1.227
10/24/2023	1.23	1.274	1.152	1.152
10/25/2023	1.155	1.2	1.11	1.18
10/26/2023	1.189	1.189	1.133	1.155
10/29/2023	1.152	1.27	1.131	1.202
10/30/2023	1.182	1.2	1.145	1.156
10/31/2023	1.156	1.17	1.092	1.101
11/01/2023	1.116	1.121	1.061	1.11
11/02/2023	1.15	1.169	1.1	1.117
11/05/2023	1.125	1.173	1.122	1.162
11/06/2023	1.162	1.205	1.136	1.175
11/07/2023	1.176	1.207	1.166	1.2
11/08/2023	1.198	1.219	1.173	1.18
11/09/2023	1.181	1.284	1.171	1.225
11/12/2023	1.223	1.279	1.18	1.245
11/13/2023	1.254	1.285	1.219	1.25
11/14/2023	1.252	1.318	1.241	1.318
11/15/2023	1.319	1.444	1.292	1.404
11/16/2023	1.404	1.474	1.375	1.382
11/19/2023	1.382	1.52	1.382	1.52
11/20/2023	1.536	1.617	1.51	1.537
11/21/2023	1.54	1.594	1.515	1.551
11/22/2023	1.551	1.615	1.539	1.615
11/23/2023	1.615	1.776	1.54	1.683
11/26/2023	1.671	1.718	1.611	1.678
11/27/2023	1.678	1.698	1.585	1.685
11/28/2023	1.685	1.775	1.678	1.7
11/29/2023	1.658	1.723	1.658	1.716
11/30/2023	1.718	1.819	1.718	1.8
12/03/2023	1.8	1.81	1.716	1.796
12/04/2023	1.796	1.975	1.794	1.901
12/05/2023	1.9	1.906	1.812	1.815
12/06/2023	1.815	1.883	1.752	1.854
12/07/2023	1.851	1.99	1.84	1.98
12/10/2023	1.982	2.014	1.884	1.958
12/11/2023	1.96	2	1.946	2
12/12/2023	2	2.031	1.919	1.95
12/13/2023	1.952	1.994	1.905	1.91
12/14/2023	1.909	1.909	1.811	1.811
12/17/2023	1.811	1.812	1.669	1.741
12/18/2023	1.741	1.899	1.723	1.852
12/19/2023	1.899	2.024	1.89	1.937
12/20/2023	1.974	2.04	1.889	1.989
12/21/2023	1.974	2.1	1.957	2.1
12/24/2023	2.1	2.126	1.995	2.1
12/25/2023	2.1	2.106	1.997	2.044
12/26/2023	2.025	2.025	1.84	1.894
12/27/2023	1.885	1.975	1.826	1.925
12/28/2023	1.925	1.979	1.892	1.979

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2023 Historical Chart

Average

Low

High