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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.799,311
KAPANIŞ 1.801,8091

En Düşük

DÜŞÜK 1.393,5

En Yüksek

YÜKSEK 2.109
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20201.905,51.912,51.890,51.903
03.01.20201.893,51.9131.883,51.910
06.01.20201.897,51.9051.875,51.898,5
07.01.20201.9081.9081.881,51.893
08.01.20201.8821.9021.880,51.900
09.01.20201.9051.938,51.9051.929
10.01.20201.9291.9441.916,51.932
13.01.20201.9431.9551.9351.946,5
14.01.20201.958,51.980,51.9421.974,5
15.01.20201.9782.0011.9752.001
16.01.20201.9891.9971.982,51.990
17.01.20201.995,52.0121.9882.004
20.01.20202.0012.0021.9851.995
21.01.20201.9951.996,51.9731.996,5
22.01.20202.0102.0161.996,52.005
23.01.20202.0052.0101.990,882.001
24.01.20202.0152.057,432.0112.050
27.01.20202.0262.0382.0042.020
28.01.20202.0272.0522.0232.046
29.01.20202.0462.0552.0242.031
30.01.20202.0222.0422.0162.031
31.01.20202.0312.0382.0072.013
03.02.20202.0172.0282.0042.017
04.02.20202.0282.0642.0262.059
05.02.20202.0492.0892.0492.079
06.02.20202.0982.1002.0762.095
07.02.20202.0842.0942.0782.087
10.02.20202.0812.0842.0682.075
11.02.20202.0822.0922.0602.060
12.02.20202.0552.0642.0232.039
13.02.20202.0212.0782.0102.072
14.02.20202.0602.0772.0332.073
17.02.20202.0742.0782.0542.073
18.02.20202.0662.0862.0642.081
19.02.20202.0862.1092.077,742.099
20.02.20202.0982.1062.0752.082
21.02.20202.0732.085,772.0612.072
24.02.20202.0442.0441.991,52.004
25.02.20202.0072.0231.9711.981
26.02.20201.975,51.9941.9391.994
27.02.20201.969,51.9891.9321.946
28.02.20201.906,51.9461.831,51.867,5
02.03.20201.910,51.9271.851,51.885,5
03.03.20201.8951.941,51.8931.920,5
04.03.20201.9151.946,51.904,191.933
05.03.20201.9341.946,51.8811.905,5
06.03.20201.856,51.887,51.8171.847
09.03.20201.734,51.792,51.724,131.731
10.03.20201.7421.763,51.6821.696
11.03.20201.7161.7351.678,51.685
12.03.20201.609,51.6321.4941.503
13.03.20201.5541.600,51.4861.523,5
16.03.20201.4671.534,51.393,51.534,5
17.03.20201.561,51.5651.4581.542
18.03.20201.494,51.5261.437,51.505
19.03.20201.5051.5561.4531.535
20.03.20201.558,51.597,51.4951.504,5
23.03.20201.434,51.5131.4271.482,5
24.03.20201.523,51.590,51.4821.590,5
25.03.20201.621,51.717,51.5941.717,5
26.03.20201.6651.7701.6601.770
27.03.20201.7231.7431.6451.693,5
30.03.20201.7101.7291.653,51.727
31.03.20201.7401.760,51.6881.732
01.04.20201.6741.708,51.637,71.662
02.04.20201.6651.6691.614,51.638
03.04.20201.6371.700,51.634,51.686,5
06.04.20201.7041.7451.6921.742
07.04.20201.7791.793,21.7081.718
08.04.20201.7051.7461.697,51.722,5
09.04.20201.7451.791,51.7011.791,5
14.04.20201.7901.7961.7501.774
15.04.20201.7551.780,51.7151.727
16.04.20201.7341.796,51.722,51.789
17.04.20201.838,51.870,51.817,51.839
20.04.20201.8301.882,51.828,51.882,5
21.04.20201.859,51.8801.8001.800
22.04.20201.782,51.830,51.782,51.825
23.04.20201.8291.8291.7851.803
24.04.20201.7501.773,51.735,51.738,5
27.04.20201.7551.795,51.7201.795,5
28.04.20201.784,51.8531.7791.853
29.04.20201.855,51.8821.8381.876,5
30.04.20201.8861.892,51.7911.796,5
01.05.20201.771,51.826,071.7701.798,5
04.05.20201.796,51.823,51.785,51.791
05.05.20201.811,51.817,51.774,51.811,5
06.05.20201.802,51.816,61.792,51.797
07.05.20201.799,51.8591.793,51.859
11.05.20201.865,51.865,51.8311.860,5
12.05.20201.855,52.0001.855,51.872,5
13.05.20201.8521.876,51.8331.837
14.05.20201.8111.816,51.7761.780,5
15.05.20201.7951.8071.7781.783
18.05.20201.815,51.861,51.806,51.859
19.05.20201.8711.875,51.821,51.841
20.05.20201.838,51.895,51.8371.893,5
21.05.20201.8781.890,51.8681.871,5
22.05.20201.8501.893,51.8451.882,5
26.05.20201.916,51.9241.8811.886,5
27.05.20201.899,51.9021.861,51.888,5
28.05.20201.890,51.9401.875,51.933,5
29.05.20201.9131.933,51.8691.873,5
01.06.20201.895,51.907,51.874,51.898,5
02.06.20201.9011.9161.879,51.901
03.06.20201.9191.954,51.9081.944,5
04.06.20201.9501.973,51.927,51.934,5
05.06.20201.9361.939,51.8771.909,5
08.06.20201.893,51.896,51.8701.892
09.06.20201.878,51.900,51.8551.866
10.06.20201.8661.883,51.8571.881
11.06.20201.8641.869,51.831,51.836
12.06.20201.8121.872,51.808,51.834
15.06.20201.8071.843,51.791,51.831,5
16.06.20201.871,51.892,51.8481.882,5
17.06.20201.882,51.901,51.8801.898
18.06.20201.8881.9071.8741.884,5
19.06.20201.893,51.941,51.888,51.915
22.06.20201.888,51.936,81.883,51.906
23.06.20201.9191.9371.911,51.919,5
24.06.20201.9021.904,51.858,51.858,5
25.06.20201.8421.879,51.8231.873
26.06.20201.890,51.919,51.8881.893
29.06.20201.8931.915,51.881,51.903,5
30.06.20201.867,51.8841.8511.870
01.07.20201.8781.8871.840,51.868,5
02.07.20201.883,51.883,51.838,51.871,5
03.07.20201.874,51.880,731.8411.848,5
06.07.20201.881,51.894,51.861,51.888
07.07.20201.8741.883,51.846,51.858,5
08.07.20201.8461.8631.8361.839,5
09.07.20201.8481.8521.8031.807
10.07.20201.799,51.816,51.794,51.810
13.07.20201.820,51.8271.802,51.813
14.07.20201.802,51.808,51.7731.789
15.07.20201.7951.8381.7951.820,5
16.07.20201.8081.817,51.790,51.799
17.07.20201.8101.822,31.7951.811
20.07.20201.8111.8161.7781.786
21.07.20201.797,51.7981.767,51.782
22.07.20201.779,51.7801.755,51.764,5
23.07.20201.7321.736,51.679,31.700
24.07.20201.6531.700,51.6501.671
27.07.20201.6731.692,51.664,51.681,5
28.07.20201.673,51.695,871.6681.690
29.07.20201.667,51.6891.654,51.681,5
30.07.20201.6751.6781.609,51.639,5
31.07.20201.641,51.641,51.6111.615
03.08.20201.6251.6711.6211.668
04.08.20201.657,51.6731.627,51.633,5
05.08.20201.6411.6701.6391.670
06.08.20201.657,51.681,51.644,651.679
07.08.20201.676,51.7031.6641.703
10.08.20201.7081.7081.6891.693
11.08.20201.701,51.731,51.697,51.726
12.08.20201.727,51.7851.7101.776,5
13.08.20201.7641.777,51.760,51.767
14.08.20201.7631.769,51.718,151.722
17.08.20201.7161.743,51.7111.736,5
18.08.20201.7211.746,51.7131.721,5
19.08.20201.7171.740,51.714,51.740
20.08.20201.7231.7331.714,51.721,5
21.08.20201.717,51.735,51.711,51.728
24.08.20201.747,51.765,51.747,51.753
25.08.20201.759,51.777,51.731,51.733
26.08.20201.728,51.7351.7051.722
27.08.20201.7191.7351.705,51.719,5
28.08.20201.7221.7291.702,51.702,5
01.09.20201.709,51.709,51.652,51.666,5
02.09.20201.6751.7291.672,51.724,5
03.09.20201.733,51.761,51.717,51.717,5
04.09.20201.701,51.7311.6871.694,5
07.09.20201.699,51.7471.6961.744
08.09.20201.7461.7631.7331.761,5
09.09.20201.766,51.7981.766,51.790
10.09.20201.7841.799,51.7801.790
11.09.20201.794,51.8101.7901.799,5
14.09.20201.8101.817,51.7901.796
15.09.20201.798,51.815,51.7951.807
16.09.20201.808,51.822,51.8001.803
17.09.20201.7801.799,51.772,51.789
18.09.20201.7781.8101.776,51.800
21.09.20201.779,51.7801.6971.712
22.09.20201.7201.725,51.690,51.697,5
23.09.20201.720,51.7611.716,51.746
24.09.20201.722,51.7341.688,51.696,5
25.09.20201.696,51.7331.687,51.733
28.09.20201.7351.748,51.7241.736
29.09.20201.731,51.7401.714,581.723,5
30.09.20201.7121.7341.7011.726
01.10.20201.728,51.7411.704,51.722,5
02.10.20201.7161.7471.7061.747
05.10.20201.759,51.7771.7481.758,5
06.10.20201.756,51.756,51.723,711.727
07.10.20201.719,51.722,51.6701.676
08.10.20201.676,51.6911.6521.681,5
09.10.20201.684,51.6941.671,51.693
12.10.20201.688,51.7071.6791.697,5
13.10.20201.695,51.719,51.689,441.708,5
14.10.20201.720,51.721,51.687,51.687,5
15.10.20201.6741.6801.644,51.651,5
16.10.20201.666,51.723,51.666,51.710,5
19.10.20201.716,51.725,51.681,51.681,5
20.10.20201.679,51.7081.679,51.703
21.10.20201.703,51.7071.651,51.653
22.10.20201.6261.655,581.621,421.636,5
23.10.20201.625,51.641,51.617,51.635
26.10.20201.606,51.6351.604,51.607
27.10.20201.5981.6171.5941.603
28.10.20201.579,51.5861.5441.565
29.10.20201.554,51.561,51.5321.540,5
30.10.20201.5251.5331.5051.527,5
02.11.20201.5281.5851.521,51.568,5
03.11.20201.5811.6261.5801.623,5
04.11.20201.602,51.631,51.596,51.623
05.11.20201.6331.682,51.6291.677,5
06.11.20201.6701.6871.6521.676
09.11.20201.6991.900,51.6791.836,5
10.11.20201.8361.850,51.7771.803
11.11.20201.798,51.8081.778,51.808
12.11.20201.7851.8241.784,51.815,5
13.11.20201.8101.8191.763,51.771,5
16.11.20201.7871.7991.755,51.755,5
17.11.20201.751,51.766,51.7051.712
18.11.20201.7041.7401.7001.733
19.11.20201.7211.7801.7211.776,5
20.11.20201.7801.7921.764,51.782,5
23.11.20201.781,51.790,71.758,51.763
24.11.20201.7671.7761.7421.745
25.11.20201.740,51.762,51.7301.744,5
26.11.20201.7451.749,51.7261.740
27.11.20201.7411.748,51.7131.742
30.11.20201.7401.7841.7271.747,5
01.12.20201.758,51.771,51.748,51.758
02.12.20201.749,51.7841.7441.767,5
03.12.20201.760,51.771,51.744,271.756
04.12.20201.7541.763,51.7421.753
07.12.20201.761,51.794,51.760,51.787,5
08.12.20201.7791.7991.774,711.796
09.12.20201.809,51.821,51.788,51.804,5
10.12.20201.812,51.8411.8111.821,5
11.12.20201.8221.825,51.7981.820,5
14.12.20201.8151.818,51.781,51.795
15.12.20201.7921.794,51.7661.770,5
16.12.20201.7711.7871.7631.781,5
17.12.20201.7861.8031.781,51.784,5
18.12.20201.7851.810,51.777,51.801
21.12.20201.794,51.8101.766,731.783
22.12.20201.7791.794,51.7671.792,5
23.12.20201.7861.7941.775,131.781
24.12.20201.778,51.7951.7641.792,5
29.12.20201.824,51.881,51.8161.843,5
30.12.20201.842,51.8501.814,51.814,5
31.12.20201.782,51.806,51.7711.792,5