REL.L
RELX Plc
16:27:14
2381 £
0.0000 (%0.00)
Önceki Kapanış: 2348
Düşük₺2341
Yüksek₺2387
REL.L: RELX Plc Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.120,9328
KAPANIŞ 1.120,4783
En Düşük
DÜŞÜK 988,5
En Yüksek
YÜKSEK 1.232
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2015 | 1.105 | 1.106 | 1.085 | 1.092 |
| 05.01.2015 | 1.087 | 1.107 | 1.078 | 1.081 |
| 06.01.2015 | 1.081 | 1.086 | 1.065,78 | 1.066 |
| 07.01.2015 | 1.074 | 1.082 | 1.067 | 1.077 |
| 08.01.2015 | 1.086 | 1.098 | 1.086 | 1.093 |
| 09.01.2015 | 1.092 | 1.107 | 1.086 | 1.090 |
| 12.01.2015 | 1.092 | 1.107 | 1.091 | 1.100 |
| 13.01.2015 | 1.100 | 1.119,5 | 1.098 | 1.106 |
| 14.01.2015 | 1.092 | 1.111 | 1.092 | 1.104 |
| 15.01.2015 | 1.107 | 1.110 | 1.077 | 1.102 |
| 16.01.2015 | 1.095 | 1.104 | 1.086 | 1.102 |
| 19.01.2015 | 1.101 | 1.114 | 1.096 | 1.114 |
| 20.01.2015 | 1.121 | 1.124 | 1.108 | 1.115 |
| 21.01.2015 | 1.116 | 1.136 | 1.116 | 1.127 |
| 22.01.2015 | 1.131 | 1.136 | 1.117 | 1.134 |
| 23.01.2015 | 1.136 | 1.160 | 1.135 | 1.160 |
| 26.01.2015 | 1.152 | 1.164 | 1.150 | 1.158 |
| 27.01.2015 | 1.158 | 1.162 | 1.141 | 1.151 |
| 28.01.2015 | 1.153 | 1.156 | 1.132,26 | 1.145 |
| 29.01.2015 | 1.138 | 1.162 | 1.136,92 | 1.162 |
| 30.01.2015 | 1.164 | 1.171 | 1.151 | 1.156 |
| 02.02.2015 | 1.161 | 1.166 | 1.145 | 1.157 |
| 03.02.2015 | 1.156 | 1.167 | 1.151 | 1.164 |
| 04.02.2015 | 1.165 | 1.179 | 1.153 | 1.179 |
| 05.02.2015 | 1.173 | 1.185 | 1.162 | 1.169 |
| 06.02.2015 | 1.161 | 1.168 | 1.157 | 1.168 |
| 09.02.2015 | 1.163 | 1.163,78 | 1.143,35 | 1.155 |
| 10.02.2015 | 1.155 | 1.182 | 1.155 | 1.178 |
| 11.02.2015 | 1.175 | 1.187 | 1.167 | 1.186 |
| 12.02.2015 | 1.187 | 1.197 | 1.171 | 1.173 |
| 13.02.2015 | 1.176 | 1.178 | 1.155 | 1.160 |
| 16.02.2015 | 1.160 | 1.166 | 1.156 | 1.158 |
| 17.02.2015 | 1.156 | 1.163 | 1.150 | 1.160 |
| 18.02.2015 | 1.160 | 1.173 | 1.159,88 | 1.169 |
| 19.02.2015 | 1.171 | 1.184 | 1.171 | 1.178 |
| 20.02.2015 | 1.175 | 1.184 | 1.171 | 1.182 |
| 23.02.2015 | 1.187 | 1.199 | 1.182 | 1.188 |
| 24.02.2015 | 1.187 | 1.191 | 1.178 | 1.187 |
| 25.02.2015 | 1.184 | 1.192 | 1.179 | 1.187 |
| 26.02.2015 | 1.150 | 1.164 | 1.113 | 1.130 |
| 27.02.2015 | 1.127 | 1.147,75 | 1.103 | 1.118 |
| 02.03.2015 | 1.118 | 1.134 | 1.117 | 1.130 |
| 03.03.2015 | 1.131 | 1.138 | 1.103 | 1.104 |
| 04.03.2015 | 1.106 | 1.132 | 1.094 | 1.130 |
| 05.03.2015 | 1.130 | 1.141 | 1.120,21 | 1.139 |
| 06.03.2015 | 1.134 | 1.142 | 1.128 | 1.137 |
| 09.03.2015 | 1.132 | 1.138,25 | 1.124 | 1.132 |
| 10.03.2015 | 1.129 | 1.145 | 1.116 | 1.117 |
| 11.03.2015 | 1.117 | 1.128 | 1.112 | 1.122 |
| 12.03.2015 | 1.124 | 1.130 | 1.117 | 1.123 |
| 13.03.2015 | 1.127 | 1.136 | 1.122 | 1.125 |
| 16.03.2015 | 1.129 | 1.148 | 1.129 | 1.145 |
| 17.03.2015 | 1.147 | 1.156 | 1.142 | 1.150 |
| 18.03.2015 | 1.150 | 1.175 | 1.146 | 1.173 |
| 19.03.2015 | 1.170 | 1.180 | 1.160 | 1.174 |
| 20.03.2015 | 1.176 | 1.187 | 1.172 | 1.173 |
| 23.03.2015 | 1.176 | 1.181 | 1.166 | 1.170 |
| 24.03.2015 | 1.169 | 1.194 | 1.169 | 1.187 |
| 25.03.2015 | 1.188 | 1.198 | 1.167 | 1.170 |
| 26.03.2015 | 1.170 | 1.172,28 | 1.150 | 1.163 |
| 27.03.2015 | 1.167 | 1.174 | 1.152 | 1.162 |
| 30.03.2015 | 1.173 | 1.183 | 1.162,75 | 1.181 |
| 31.03.2015 | 1.181 | 1.193 | 1.155 | 1.159 |
| 01.04.2015 | 1.157 | 1.175 | 1.149 | 1.152 |
| 02.04.2015 | 1.152 | 1.159 | 1.147 | 1.156 |
| 07.04.2015 | 1.162 | 1.170 | 1.156 | 1.168 |
| 08.04.2015 | 1.161 | 1.165 | 1.151,25 | 1.160 |
| 09.04.2015 | 1.163 | 1.178 | 1.161 | 1.172 |
| 10.04.2015 | 1.174 | 1.181 | 1.170 | 1.179 |
| 13.04.2015 | 1.177 | 1.182,36 | 1.173 | 1.178 |
| 14.04.2015 | 1.174 | 1.178,25 | 1.165 | 1.169 |
| 15.04.2015 | 1.166 | 1.170 | 1.147 | 1.150 |
| 16.04.2015 | 1.152 | 1.152 | 1.130 | 1.142 |
| 17.04.2015 | 1.142 | 1.149 | 1.128,5 | 1.130 |
| 20.04.2015 | 1.129 | 1.140 | 1.125 | 1.133 |
| 21.04.2015 | 1.136 | 1.150 | 1.132 | 1.138 |
| 22.04.2015 | 1.138 | 1.146 | 1.114 | 1.123 |
| 23.04.2015 | 1.125 | 1.138,46 | 1.115 | 1.129 |
| 24.04.2015 | 1.126 | 1.133 | 1.110 | 1.116 |
| 27.04.2015 | 1.118 | 1.122 | 1.100 | 1.113 |
| 28.04.2015 | 1.109 | 1.110 | 1.082 | 1.093 |
| 29.04.2015 | 1.098 | 1.107,2 | 1.089 | 1.089 |
| 30.04.2015 | 1.074 | 1.084 | 1.057,25 | 1.082 |
| 01.05.2015 | 1.085 | 1.109 | 1.079 | 1.108 |
| 05.05.2015 | 1.117 | 1.121 | 1.081 | 1.081 |
| 06.05.2015 | 1.079 | 1.097 | 1.069 | 1.075 |
| 07.05.2015 | 1.075 | 1.078 | 1.059 | 1.072 |
| 08.05.2015 | 1.084 | 1.100 | 1.061 | 1.094 |
| 11.05.2015 | 1.096 | 1.100 | 1.084 | 1.085 |
| 12.05.2015 | 1.083 | 1.085 | 1.065 | 1.068 |
| 13.05.2015 | 1.072 | 1.085 | 1.065 | 1.080 |
| 14.05.2015 | 1.075 | 1.097 | 1.072 | 1.094 |
| 15.05.2015 | 1.099 | 1.108 | 1.094 | 1.097 |
| 18.05.2015 | 1.101 | 1.107 | 1.091,75 | 1.101 |
| 19.05.2015 | 1.116 | 1.129 | 1.115 | 1.124 |
| 20.05.2015 | 1.123 | 1.126 | 1.115 | 1.118 |
| 21.05.2015 | 1.121 | 1.122 | 1.106 | 1.106 |
| 22.05.2015 | 1.110 | 1.113 | 1.104 | 1.104 |
| 26.05.2015 | 1.104 | 1.108 | 1.090 | 1.091 |
| 27.05.2015 | 1.090 | 1.104 | 1.089 | 1.099 |
| 28.05.2015 | 1.107 | 1.119 | 1.100 | 1.106 |
| 29.05.2015 | 1.105 | 1.108 | 1.082 | 1.085 |
| 01.06.2015 | 1.084 | 1.096 | 1.081 | 1.084 |
| 02.06.2015 | 1.089 | 1.090 | 1.073 | 1.077 |
| 03.06.2015 | 1.080 | 1.093 | 1.077 | 1.088 |
| 04.06.2015 | 1.085 | 1.085 | 1.069 | 1.075 |
| 05.06.2015 | 1.071 | 1.071 | 1.053 | 1.059 |
| 08.06.2015 | 1.059 | 1.071 | 1.055 | 1.062 |
| 09.06.2015 | 1.075 | 1.092 | 1.071 | 1.077 |
| 10.06.2015 | 1.071 | 1.082 | 1.067 | 1.078 |
| 11.06.2015 | 1.072 | 1.087 | 1.072 | 1.081 |
| 12.06.2015 | 1.080 | 1.080 | 1.065 | 1.069 |
| 15.06.2015 | 1.063 | 1.070 | 1.060 | 1.066 |
| 16.06.2015 | 1.062 | 1.072 | 1.055 | 1.071 |
| 17.06.2015 | 1.071 | 1.074 | 1.057 | 1.061 |
| 18.06.2015 | 1.062 | 1.063 | 1.049 | 1.059 |
| 19.06.2015 | 1.059 | 1.068 | 1.050 | 1.052 |
| 22.06.2015 | 1.073 | 1.079 | 1.065 | 1.071 |
| 23.06.2015 | 1.075 | 1.079 | 1.069 | 1.074 |
| 24.06.2015 | 1.073 | 1.081 | 1.071 | 1.075 |
| 25.06.2015 | 1.072 | 1.080 | 1.070 | 1.077 |
| 26.06.2015 | 1.074 | 1.078,35 | 1.065 | 1.072 |
| 29.06.2015 | 1.045 | 1.062 | 1.037 | 1.046 |
| 30.06.2015 | 1.044 | 1.052 | 1.035 | 1.035 |
| 01.07.2015 | 1.039 | 1.063 | 1.039 | 1.063 |
| 02.07.2015 | 1.062 | 1.068 | 1.058 | 1.060 |
| 03.07.2015 | 1.058 | 1.065 | 1.050 | 1.052 |
| 06.07.2015 | 1.032 | 1.050 | 1.026 | 1.042 |
| 07.07.2015 | 1.045 | 1.046 | 1.023 | 1.024 |
| 08.07.2015 | 1.030 | 1.039 | 1.026 | 1.035 |
| 09.07.2015 | 1.037 | 1.052 | 1.033 | 1.051 |
| 10.07.2015 | 1.065 | 1.078 | 1.056 | 1.077 |
| 13.07.2015 | 1.086 | 1.088 | 1.078 | 1.085 |
| 14.07.2015 | 1.089 | 1.104 | 1.087 | 1.104 |
| 15.07.2015 | 1.102 | 1.106 | 1.097 | 1.103 |
| 16.07.2015 | 1.109 | 1.113 | 1.100,5 | 1.111 |
| 17.07.2015 | 1.109 | 1.116 | 1.106 | 1.108 |
| 20.07.2015 | 1.111 | 1.113 | 1.102 | 1.109 |
| 21.07.2015 | 1.112 | 1.117 | 1.104 | 1.108 |
| 22.07.2015 | 1.098 | 1.104 | 1.090 | 1.093 |
| 23.07.2015 | 1.120 | 1.125 | 1.096 | 1.104 |
| 24.07.2015 | 1.098 | 1.115 | 1.096,75 | 1.099 |
| 27.07.2015 | 1.094 | 1.096,65 | 1.069 | 1.070 |
| 28.07.2015 | 1.075 | 1.083 | 1.071 | 1.074 |
| 29.07.2015 | 1.081 | 1.101 | 1.077 | 1.101 |
| 30.07.2015 | 1.101 | 1.108 | 1.093 | 1.097 |
| 31.07.2015 | 1.099 | 1.120 | 1.099 | 1.118 |
| 03.08.2015 | 1.114 | 1.127 | 1.113 | 1.124 |
| 04.08.2015 | 1.122 | 1.133 | 1.117 | 1.132 |
| 05.08.2015 | 1.131 | 1.134 | 1.117 | 1.121 |
| 06.08.2015 | 1.111 | 1.113 | 1.099 | 1.100 |
| 07.08.2015 | 1.097 | 1.102 | 1.087 | 1.093 |
| 10.08.2015 | 1.100 | 1.103 | 1.085,7 | 1.095 |
| 11.08.2015 | 1.092 | 1.093 | 1.083 | 1.084 |
| 12.08.2015 | 1.077 | 1.088,18 | 1.063 | 1.070 |
| 13.08.2015 | 1.081 | 1.091 | 1.080 | 1.084 |
| 14.08.2015 | 1.087 | 1.090 | 1.080 | 1.083 |
| 17.08.2015 | 1.091 | 1.094 | 1.079 | 1.084 |
| 18.08.2015 | 1.085 | 1.092 | 1.081 | 1.084 |
| 19.08.2015 | 1.082 | 1.083 | 1.068 | 1.069 |
| 20.08.2015 | 1.063 | 1.078 | 1.063 | 1.065 |
| 21.08.2015 | 1.053 | 1.068 | 1.052 | 1.053 |
| 24.08.2015 | 1.030 | 1.039 | 988,5 | 1.016 |
| 25.08.2015 | 1.026 | 1.035,37 | 1.016 | 1.025 |
| 26.08.2015 | 1.017 | 1.034 | 1.004 | 1.011 |
| 27.08.2015 | 1.035 | 1.041,4 | 1.027,5 | 1.035 |
| 28.08.2015 | 1.034 | 1.047,42 | 1.034 | 1.045 |
| 01.09.2015 | 1.033 | 1.042 | 1.015 | 1.019 |
| 02.09.2015 | 1.022 | 1.038 | 1.019 | 1.030 |
| 03.09.2015 | 1.038 | 1.061 | 1.033 | 1.060 |
| 04.09.2015 | 1.048 | 1.056 | 1.042 | 1.043 |
| 07.09.2015 | 1.052 | 1.055 | 1.046 | 1.050 |
| 08.09.2015 | 1.055 | 1.069 | 1.052 | 1.060 |
| 09.09.2015 | 1.076 | 1.081 | 1.071 | 1.074 |
| 10.09.2015 | 1.066 | 1.080 | 1.061 | 1.066 |
| 11.09.2015 | 1.069 | 1.069,4 | 1.053 | 1.054 |
| 14.09.2015 | 1.079 | 1.079 | 1.054 | 1.054 |
| 15.09.2015 | 1.054 | 1.064 | 1.044,71 | 1.057 |
| 16.09.2015 | 1.064 | 1.079 | 1.064 | 1.070 |
| 17.09.2015 | 1.071 | 1.081 | 1.071 | 1.073 |
| 18.09.2015 | 1.071 | 1.074 | 1.054 | 1.065 |
| 21.09.2015 | 1.058 | 1.081 | 1.058 | 1.068 |
| 22.09.2015 | 1.062 | 1.070 | 1.052 | 1.052 |
| 23.09.2015 | 1.050 | 1.077 | 1.047 | 1.070 |
| 24.09.2015 | 1.082 | 1.099 | 1.074 | 1.077 |
| 25.09.2015 | 1.089 | 1.112 | 1.084 | 1.108 |
| 28.09.2015 | 1.108 | 1.115,5 | 1.102 | 1.106 |
| 29.09.2015 | 1.096 | 1.108 | 1.093 | 1.095 |
| 30.09.2015 | 1.114 | 1.135,95 | 1.106 | 1.132 |
| 01.10.2015 | 1.141 | 1.151 | 1.117 | 1.119 |
| 02.10.2015 | 1.128 | 1.139 | 1.114 | 1.129 |
| 05.10.2015 | 1.147 | 1.148 | 1.134 | 1.142 |
| 06.10.2015 | 1.145 | 1.153 | 1.143 | 1.148 |
| 07.10.2015 | 1.152 | 1.156 | 1.129 | 1.134 |
| 08.10.2015 | 1.133 | 1.144 | 1.130 | 1.142 |
| 09.10.2015 | 1.148 | 1.148 | 1.127 | 1.134 |
| 12.10.2015 | 1.133 | 1.134,42 | 1.118 | 1.132 |
| 13.10.2015 | 1.133 | 1.135 | 1.121,2 | 1.130 |
| 14.10.2015 | 1.128 | 1.131 | 1.119 | 1.126 |
| 15.10.2015 | 1.131 | 1.148 | 1.123 | 1.146 |
| 16.10.2015 | 1.151 | 1.153,4 | 1.138 | 1.152 |
| 19.10.2015 | 1.147 | 1.158 | 1.146 | 1.157 |
| 20.10.2015 | 1.157 | 1.165 | 1.154 | 1.157 |
| 21.10.2015 | 1.158 | 1.163 | 1.148 | 1.153 |
| 22.10.2015 | 1.147 | 1.160 | 1.139,8 | 1.157 |
| 23.10.2015 | 1.160 | 1.181 | 1.158 | 1.174 |
| 26.10.2015 | 1.174 | 1.174 | 1.156 | 1.168 |
| 27.10.2015 | 1.170 | 1.178 | 1.158 | 1.158 |
| 28.10.2015 | 1.165 | 1.167 | 1.159 | 1.160 |
| 29.10.2015 | 1.162 | 1.165 | 1.154 | 1.163 |
| 30.10.2015 | 1.166 | 1.169 | 1.156 | 1.162 |
| 02.11.2015 | 1.159 | 1.164 | 1.157 | 1.158 |
| 03.11.2015 | 1.164 | 1.168 | 1.159 | 1.162 |
| 04.11.2015 | 1.166 | 1.174 | 1.159 | 1.163 |
| 05.11.2015 | 1.161 | 1.176 | 1.159 | 1.170 |
| 06.11.2015 | 1.170 | 1.171 | 1.157 | 1.161 |
| 09.11.2015 | 1.164 | 1.171 | 1.155 | 1.155 |
| 10.11.2015 | 1.161 | 1.162 | 1.141 | 1.149 |
| 11.11.2015 | 1.155 | 1.171 | 1.151 | 1.171 |
| 12.11.2015 | 1.168 | 1.178 | 1.164 | 1.165 |
| 13.11.2015 | 1.162 | 1.162 | 1.141,4 | 1.147 |
| 16.11.2015 | 1.136 | 1.150 | 1.136 | 1.147 |
| 17.11.2015 | 1.156 | 1.173 | 1.151 | 1.170 |
| 18.11.2015 | 1.170 | 1.177 | 1.160 | 1.175 |
| 19.11.2015 | 1.181 | 1.191 | 1.176 | 1.186 |
| 20.11.2015 | 1.188 | 1.191 | 1.177 | 1.179 |
| 23.11.2015 | 1.173 | 1.183 | 1.168 | 1.169 |
| 24.11.2015 | 1.165 | 1.167,6 | 1.147 | 1.156 |
| 25.11.2015 | 1.158 | 1.179 | 1.158 | 1.176 |
| 26.11.2015 | 1.178 | 1.185,13 | 1.173 | 1.183 |
| 27.11.2015 | 1.180 | 1.200 | 1.180 | 1.197 |
| 30.11.2015 | 1.198 | 1.208 | 1.189 | 1.198 |
| 01.12.2015 | 1.201 | 1.208,2 | 1.198 | 1.204 |
| 02.12.2015 | 1.210 | 1.223 | 1.206 | 1.220 |
| 03.12.2015 | 1.223 | 1.232 | 1.193 | 1.194 |
| 04.12.2015 | 1.186 | 1.188 | 1.174 | 1.183 |
| 07.12.2015 | 1.193 | 1.205 | 1.190 | 1.193 |
| 08.12.2015 | 1.195 | 1.204 | 1.181 | 1.186 |
| 09.12.2015 | 1.183 | 1.186,6 | 1.168,2 | 1.170 |
| 10.12.2015 | 1.167 | 1.167 | 1.153 | 1.157 |
| 11.12.2015 | 1.162 | 1.166 | 1.138 | 1.139 |
| 14.12.2015 | 1.139 | 1.153 | 1.137 | 1.137 |
| 15.12.2015 | 1.147 | 1.167 | 1.142 | 1.164 |
| 16.12.2015 | 1.169 | 1.176 | 1.164 | 1.172 |
| 17.12.2015 | 1.195 | 1.195 | 1.153,93 | 1.174 |
| 18.12.2015 | 1.168 | 1.169 | 1.155 | 1.159 |
| 21.12.2015 | 1.154 | 1.177 | 1.154 | 1.163 |
| 22.12.2015 | 1.171 | 1.171 | 1.146,8 | 1.163 |
| 23.12.2015 | 1.169 | 1.183,2 | 1.169 | 1.182 |
| 24.12.2015 | 1.185 | 1.186 | 1.173 | 1.180 |
| 29.12.2015 | 1.187 | 1.210 | 1.172 | 1.201 |
| 30.12.2015 | 1.201 | 1.207,8 | 1.197 | 1.203 |
| 31.12.2015 | 1.197 | 1.204 | 1.195 | 1.197 |