Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
RELX Plc logosu
REL.L
RELX Plc
16:27:14
2381 £
0.0000 (%0.00)
Önceki Kapanış: 2348
Düşük₺2341
Yüksek₺2387
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

REL.L: RELX Plc Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.593,8933
KAPANIŞ 1.592,6443

En Düşük

DÜŞÜK 1.399

En Yüksek

YÜKSEK 1.750,58
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20181.7381.740,781.706,651.715
03.01.20181.715,51.723,51.705,51.708
04.01.20181.709,51.7141.7011.711,5
05.01.20181.7091.721,51.7091.713,5
08.01.20181.7091.7131.6981.700
09.01.20181.7001.707,51.6941.694
10.01.20181.7051.7071.677,51.678,5
11.01.20181.678,51.680,51.661,51.661,5
12.01.20181.667,51.6701.653,51.659
15.01.20181.653,51.660,751.645,51.647
16.01.20181.642,51.655,51.642,51.654,5
17.01.20181.6561.656,51.6381.640
18.01.20181.6461.648,51.6211.623,5
19.01.20181.630,51.649,51.624,51.646,5
22.01.20181.6121.621,51.5851.603
23.01.20181.5951.6201.5921.607
24.01.20181.6051.6081.5861.586
25.01.20181.5741.5811.555,251.557
26.01.20181.567,51.575,51.5601.561,5
29.01.20181.562,51.5691.5591.560,5
30.01.20181.562,51.575,51.5561.557,5
31.01.20181.560,51.571,081.557,51.558
01.02.20181.5501.559,51.500,51.520
02.02.20181.5201.526,51.511,51.511,5
05.02.20181.505,51.508,51.494,51.495
06.02.20181.4651.491,51.4621.465
07.02.20181.4791.509,51.469,51.500
08.02.20181.494,51.4961.472,51.474
09.02.20181.484,51.502,51.479,51.482
12.02.20181.4821.494,51.4781.489,5
13.02.20181.4881.491,51.4551.455
14.02.20181.469,51.472,51.4511.456,5
15.02.20181.485,51.504,51.3991.466
16.02.20181.4661.500,51.4651.491
19.02.20181.493,51.495,51.465,51.470
20.02.20181.4751.495,51.472,51.493
21.02.20181.491,51.5261.487,51.522,5
22.02.20181.5081.5191.500,51.518
23.02.20181.517,51.5211.502,951.518
26.02.20181.523,51.5251.4931.502
27.02.20181.5081.517,51.4871.491
28.02.20181.4841.502,51.4801.493
01.03.20181.4931.496,981.477,51.480
02.03.20181.4741.484,51.4651.467,5
05.03.20181.4681.478,51.460,51.472,5
06.03.20181.472,51.491,51.472,51.482,5
07.03.20181.481,51.490,51.4761.486,5
08.03.20181.4911.5121.484,51.506
09.03.20181.503,51.514,51.500,51.512,5
12.03.20181.5191.522,51.509,51.521,5
13.03.20181.519,51.521,51.4861.492,5
14.03.20181.487,51.502,51.466,51.490,5
15.03.20181.4931.500,51.488,51.491
16.03.20181.493,51.497,51.485,51.485,5
19.03.20181.4821.4911.4661.481
20.03.20181.4881.490,51.473,51.473,5
21.03.20181.473,51.4781.4571.460,5
22.03.20181.4501.4651.4431.453,5
23.03.20181.446,51.450,51.434,751.437,5
26.03.20181.4411.4491.423,51.429,5
27.03.20181.443,51.464,51.4351.454
28.03.20181.442,51.470,51.4401.469
29.03.20181.474,51.4801.4651.465
03.04.20181.4561.4751.450,51.468
04.04.20181.465,51.472,51.4591.472
05.04.20181.4911.5201.465,51.517
06.04.20181.515,51.5251.5031.518
09.04.20181.520,51.526,51.516,51.523,5
10.04.20181.5301.542,51.525,51.542,5
11.04.20181.532,51.539,51.5251.525,5
12.04.20181.5241.531,251.5041.505,5
13.04.20181.5121.515,51.505,51.513,5
16.04.20181.516,51.518,51.5011.510
17.04.20181.508,51.5121.499,51.503,5
18.04.20181.507,51.516,51.497,51.510,5
19.04.20181.515,51.532,51.5091.525,5
20.04.20181.5381.547,191.533,561.544
23.04.20181.545,51.549,51.5351.545
24.04.20181.5451.554,51.5441.554
25.04.20181.5421.552,51.5421.548,5
26.04.20181.527,51.539,51.5201.539
27.04.20181.5401.553,51.538,381.553,5
30.04.20181.5591.566,51.552,51.554,5
01.05.20181.555,51.590,881.5551.561
02.05.20181.565,51.571,51.558,51.561
03.05.20181.562,51.5631.5511.556
04.05.20181.564,51.576,51.5601.572,5
08.05.20181.574,51.588,51.562,461.582,5
09.05.20181.5821.585,51.569,51.583,5
10.05.20181.5881.608,51.5881.605,5
11.05.20181.6071.6071.583,51.592
14.05.20181.591,51.595,51.5761.581
15.05.20181.578,51.612,071.575,51.586,5
16.05.20181.5831.593,51.5801.587
17.05.20181.585,51.600,51.585,51.597
18.05.20181.604,51.6221.6011.619,5
21.05.20181.628,51.669,851.624,51.643,5
22.05.20181.648,51.649,51.636,51.641
23.05.20181.6351.6481.6351.642
24.05.20181.6461.6461.632,51.634
25.05.20181.6441.6541.6411.645
29.05.20181.641,51.642,51.6251.633,5
30.05.20181.636,51.6401.6271.640
31.05.20181.642,51.6641.642,51.652,5
01.06.20181.6631.6641.643,51.649
04.06.20181.6561.667,51.6491.667,5
05.06.20181.665,51.680,51.658,51.670,5
06.06.20181.6781.6831.6661.679
07.06.20181.687,51.687,51.6651.668,5
08.06.20181.6621.6791.656,51.673,5
11.06.20181.682,51.691,51.6771.690,5
12.06.20181.6951.699,51.6731.673
13.06.20181.6751.682,51.6551.655
14.06.20181.642,51.645,761.5861.609,5
15.06.20181.6111.640,51.6091.625,5
18.06.20181.625,51.6281.608,51.622
19.06.20181.610,51.6201.5991.602,5
20.06.20181.614,51.620,51.6011.607,5
21.06.20181.6121.632,441.600,51.607,5
22.06.20181.605,51.6331.605,51.633
25.06.20181.629,51.6381.601,51.601,5
26.06.20181.607,51.6081.5781.578
27.06.20181.5801.6001.5781.594,5
28.06.20181.591,51.6111.5891.608,5
29.06.20181.6231.631,51.618,51.622,5
02.07.20181.6091.615,51.598,51.611
03.07.20181.6191.6331.617,51.629,5
04.07.20181.626,51.628,51.611,51.617,5
05.07.20181.622,51.637,51.617,51.635
06.07.20181.647,51.662,51.647,51.655,5
09.07.20181.660,51.660,51.646,51.655
10.07.20181.654,51.658,821.646,51.651
11.07.20181.6441.6641.640,51.658
12.07.20181.661,51.6951.660,51.687,5
13.07.20181.694,51.7161.6941.702,5
16.07.20181.7021.7111.6871.698,5
17.07.20181.694,51.714,51.694,51.710,5
18.07.20181.713,51.7311.713,51.714,5
19.07.20181.708,51.7201.7071.715
20.07.20181.707,51.7261.7051.715,5
23.07.20181.714,51.7211.6971.706,5
24.07.20181.708,51.721,51.6891.689
25.07.20181.6841.692,381.669,621.678
26.07.20181.7141.7451.7021.713
27.07.20181.7221.7231.674,51.690,5
30.07.20181.687,51.687,51.665,51.671,5
31.07.20181.6701.672,51.6451.662,5
01.08.20181.660,51.6681.645,51.657
02.08.20181.643,51.656,51.6381.655
03.08.20181.6581.676,51.6521.676,5
06.08.20181.677,51.684,51.672,51.684,5
07.08.20181.684,51.689,571.672,51.680,5
08.08.20181.685,51.699,861.6811.697,5
09.08.20181.7001.706,51.6891.703,5
10.08.20181.693,51.698,51.686,51.690,5
13.08.20181.6891.693,51.674,51.693,5
14.08.20181.697,51.698,51.6851.691
15.08.20181.7001.704,51.677,51.685
16.08.20181.690,51.707,51.6831.704,5
17.08.20181.6981.7151.6981.714
20.08.20181.715,51.733,661.7051.720
21.08.20181.7191.7211.706,51.710,5
22.08.20181.709,51.726,51.7041.726
23.08.20181.7251.7341.716,51.730
24.08.20181.730,51.732,51.720,51.730
28.08.20181.7401.7491.736,51.741,5
29.08.20181.741,51.750,581.7311.732,5
30.08.20181.7271.728,51.720,51.726
31.08.20181.7251.728,51.703,51.710
03.09.20181.7091.7251.7071.725
04.09.20181.7231.7351.709,51.724
05.09.20181.713,51.718,51.686,51.689,5
06.09.20181.687,51.702,51.679,51.681,5
07.09.20181.683,51.687,51.6451.651,5
10.09.20181.652,51.6731.649,51.666
11.09.20181.6641.670,841.637,51.653,5
12.09.20181.649,51.653,51.6291.633
13.09.20181.629,51.630,51.5971.602
14.09.20181.6051.610,51.5851.591
17.09.20181.5851.5891.565,51.571
18.09.20181.564,51.568,51.537,51.538,5
19.09.20181.539,51.539,51.500,51.503,5
20.09.20181.509,51.5411.5011.540
21.09.20181.540,51.558,51.539,51.552,5
24.09.20181.5751.5791.5471.567
25.09.20181.557,51.572,51.5471.568,5
26.09.20181.559,51.576,51.5591.571,5
27.09.20181.571,51.6021.5701.593,5
28.09.20181.591,51.6161.5861.616
01.10.20181.6131.629,51.603,51.618,5
02.10.20181.610,51.6121.598,51.602,5
03.10.20181.604,51.6271.5991.623
04.10.20181.611,51.618,51.541,51.553,5
05.10.20181.5551.561,51.535,081.537,5
08.10.20181.5381.550,51.5251.525
09.10.20181.5251.527,51.502,51.526,5
10.10.20181.524,51.5281.4901.491,5
11.10.20181.4811.5031.466,51.494
12.10.20181.4971.5131.4901.496,5
15.10.20181.494,51.512,51.4921.500
16.10.20181.5041.5291.4971.525
17.10.20181.5321.5321.5001.505
18.10.20181.510,51.529,251.508,51.509
19.10.20181.518,51.520,51.508,51.516
22.10.20181.521,51.521,51.502,51.512
23.10.20181.5041.519,381.497,51.506
24.10.20181.5231.535,51.505,621.525,5
25.10.20181.520,51.5521.511,51.552
26.10.20181.5471.560,51.508,51.531,5
29.10.20181.532,51.5571.5271.528,5
30.10.20181.5271.528,51.508,51.518
31.10.20181.5321.5701.5301.550
01.11.20181.5351.546,51.525,51.530
02.11.20181.545,51.5601.5301.530
05.11.20181.525,51.541,51.524,51.526,5
06.11.20181.528,51.531,51.5121.520,5
07.11.20181.5261.539,51.5151.538
08.11.20181.5381.5421.5271.531
09.11.20181.528,51.5601.528,51.558,5
12.11.20181.5741.5741.551,51.566
13.11.20181.5691.5831.5691.570,5
14.11.20181.5711.596,51.5581.587
15.11.20181.5971.636,51.596,51.628
16.11.20181.6291.649,51.607,51.620
19.11.20181.622,51.6521.617,51.618,5
20.11.20181.6121.6161.5921.599
21.11.20181.602,51.625,51.590,51.625
22.11.20181.6261.638,51.605,651.620
23.11.20181.6221.6501.618,51.650
26.11.20181.6601.676,51.6331.642,5
27.11.20181.642,51.6551.6331.642
28.11.20181.6491.656,51.633,51.655
29.11.20181.659,51.6691.647,51.655
30.11.20181.656,51.659,51.632,51.632,5
03.12.20181.6561.6731.6461.670
04.12.20181.666,51.6761.6441.645,5
05.12.20181.630,51.6421.605,51.610
06.12.20181.6001.6161.5751.585,5
07.12.20181.593,51.625,51.593,51.609,5
10.12.20181.6101.619,51.581,51.595
11.12.20181.6061.622,51.601,51.616,5
12.12.20181.6181.6371.6171.624
13.12.20181.6401.6411.6071.620
14.12.20181.6071.6401.605,51.629
17.12.20181.626,51.656,51.626,51.639
18.12.20181.6381.640,51.6041.608
19.12.20181.6051.625,51.597,51.618
20.12.20181.603,51.638,51.595,51.612
21.12.20181.6081.6111.567,51.587,5
24.12.20181.5831.6031.5701.595
27.12.20181.6071.6071.569,51.581,5
28.12.20181.599,51.6241.597,51.621
31.12.20181.620,51.6241.6151.616,5