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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.031,5387
KAPANIŞ 2.033,9644

En Düşük

DÜŞÜK 1.682,5

En Yüksek

YÜKSEK 2.451
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.8181.8641.809,51.838
05.01.20211.8201.8391.8131.817
06.01.20211.827,51.912,51.811,51.901
07.01.20211.932,51.932,51.864,51.867
08.01.20211.8791.8991.8711.887
11.01.20211.879,51.896,51.8641.868
12.01.20211.868,51.874,51.822,51.825,5
13.01.20211.8231.8351.811,51.815
14.01.20211.8101.829,221.7981.828,5
15.01.20211.8121.8271.8031.825,5
18.01.20211.826,51.839,51.8091.814
19.01.20211.8291.8321.8121.823
20.01.20211.8211.8361.8131.831
21.01.20211.824,51.827,51.8101.819,5
22.01.20211.820,51.876,51.8201.869,5
25.01.20211.860,51.875,861.852,51.867
26.01.20211.8721.9021.8701.871,5
27.01.20211.867,51.896,51.8531.857
28.01.20211.8411.869,51.828,261.856,5
29.01.20211.8351.8401.812,51.812,5
01.02.20211.8251.8461.8221.845
02.02.20211.845,51.8741.8361.864,5
03.02.20211.8841.891,51.8451.849
04.02.20211.854,51.878,51.841,51.858
05.02.20211.845,51.855,21.821,51.823,5
08.02.20211.831,51.8561.824,51.829,5
09.02.20211.8291.8341.789,51.797,5
10.02.20211.806,51.8141.7731.773
11.02.20211.8071.834,91.785,51.825
12.02.20211.823,51.8671.8131.866,5
15.02.20211.869,51.879,51.846,51.871
16.02.20211.868,51.878,51.856,51.864,5
17.02.20211.8501.8571.8231.830
18.02.20211.8271.8381.7911.808
19.02.20211.8101.8181.760,51.760,5
22.02.20211.7431.750,81.712,51.739
23.02.20211.738,51.743,51.7011.731
24.02.20211.716,51.7251.699,51.713,5
25.02.20211.7161.7281.7001.722,5
26.02.20211.7101.724,51.687,51.692,5
01.03.20211.7001.731,51.6961.704,5
02.03.20211.7021.7311.7021.704,5
03.03.20211.717,51.7401.7021.712,5
04.03.20211.706,51.722,51.7041.718,5
05.03.20211.701,51.712,51.682,51.698,5
08.03.20211.703,51.7171.6831.704,5
09.03.20211.704,51.7351.7011.723,5
10.03.20211.718,51.739,51.7151.725,5
11.03.20211.736,51.7471.723,51.732
12.03.20211.724,51.7331.7131.722,5
15.03.20211.7281.7451.7221.734,5
16.03.20211.745,51.745,51.7251.741
17.03.20211.7471.7911.744,51.766
18.03.20211.7691.7811.7511.778
19.03.20211.7651.796,51.7581.784,5
22.03.20211.7791.798,51.7651.775
23.03.20211.761,51.798,51.759,51.795,5
24.03.20211.792,51.8121.7861.799,5
25.03.20211.802,51.8361.7971.822,5
26.03.20211.8271.844,971.799,751.807
29.03.20211.819,51.8421.808,781.826,5
30.03.20211.828,51.836,51.8111.821
31.03.20211.823,51.8401.813,51.819
01.04.20211.8331.836,51.816,51.835
06.04.20211.8551.868,51.8371.861,5
07.04.20211.8711.896,51.8681.880
08.04.20211.8851.904,51.880,51.904,5
09.04.20211.9111.960,571.8981.910,5
12.04.20211.914,51.923,871.9001.911
13.04.20211.9051.913,251.894,51.908,5
14.04.20211.912,51.9351.909,51.921,5
15.04.20211.9301.937,51.9211.930,5
16.04.20211.932,51.945,51.927,51.935,5
19.04.20211.931,51.9451.917,51.925
20.04.20211.926,51.9341.9121.917,5
21.04.20211.919,51.934,51.9021.919,5
22.04.20211.924,51.9611.907,51.943,5
23.04.20211.9011.9411.9011.940
26.04.20211.935,51.9461.928,51.930
27.04.20211.9291.9441.9211.929
28.04.20211.932,51.9361.9201.927,5
29.04.20211.8971.9041.854,51.874
30.04.20211.8741.882,51.8611.879,5
04.05.20211.889,51.901,51.853,51.858
05.05.20211.859,51.8941.859,51.885,5
06.05.20211.890,51.899,951.879,51.899
07.05.20211.9041.9181.897,51.913
10.05.20211.9091.910,51.8661.872,5
11.05.20211.8451.854,51.7961.813
12.05.20211.807,51.8291.803,51.816,5
13.05.20211.8031.8251.7811.824,5
14.05.20211.846,51.8621.8421.858,5
17.05.20211.8541.862,51.849,51.849,5
18.05.20211.8651.8661.837,51.845,5
19.05.20211.8331.8411.8121.839
20.05.20211.8571.8801.8531.873,5
21.05.20211.8671.883,51.862,51.872,5
24.05.20211.8761.8931.875,891.884
25.05.20211.883,51.917,211.8711.883,5
26.05.20211.8841.8931.866,251.870,5
27.05.20211.863,51.8701.838,51.838,5
28.05.20211.8331.8531.8331.839
01.06.20211.8391.870,51.836,51.847
02.06.20211.8451.864,51.8371.850
03.06.20211.8521.858,871.8341.850,5
04.06.20211.851,51.8531.8371.847
07.06.20211.8551.861,831.839,51.841
08.06.20211.844,51.8751.838,51.864,5
09.06.20211.8611.8901.8551.886
10.06.20211.8921.901,51.876,51.886
11.06.20211.8831.9071.8831.899
14.06.20211.9141.921,51.9041.909,5
15.06.20211.9261.9351.9111.928,5
16.06.20211.926,51.9441.920,261.944
17.06.20211.9241.947,51.916,51.947,5
18.06.20211.948,51.956,51.916,51.919
21.06.20211.9011.933,51.9011.933
22.06.20211.932,51.941,51.9221.935,5
23.06.20211.9321.947,51.915,51.930,5
24.06.20211.9341.952,51.929,51.952,5
25.06.20211.952,51.9541.932,51.937,5
28.06.20211.935,51.9451.9241.929
29.06.20211.9251.9331.908,51.915,5
30.06.20211.9211.932,341.903,51.919
01.07.20211.931,51.965,51.9291.965
02.07.20211.966,51.980,51.9611.980
05.07.20211.982,51.984,51.974,51.974,5
06.07.20211.965,52.0001.965,52.000
07.07.20212.0052.0231.9992.023
08.07.20212.0042.0131.976,51.986
09.07.20212.0002.0121.994,52.008
12.07.20212.0032.0372.0012.029
13.07.20212.0342.0642.0222.059
14.07.20212.0472.081,242.0302.050
15.07.20212.0432.0682.0332.036
16.07.20212.0502.0612.0392.056
19.07.20212.0452.0512.0132.025
20.07.20212.0452.0482.0242.038
21.07.20212.0502.0562.0302.033
22.07.20212.0322.0692.0282.061
23.07.20212.0602.0702.044,262.066
26.07.20212.0562.0592.0262.032
27.07.20212.0272.0382.0132.029
28.07.20212.0232.0372.0172.034
29.07.20212.0572.108,432.0512.100
30.07.20212.0822.1212.0762.114
02.08.20212.1302.1452.0772.116
03.08.20212.1112.1472.1092.131
04.08.20212.1382.1742.1262.173
05.08.20212.1732.1872.1522.158
06.08.20212.1632.1692.1272.132
09.08.20212.1312.1442.1232.139
10.08.20212.1362.1422.1192.133
11.08.20212.1412.1622.1372.160
12.08.20212.1562.1692.1552.169
13.08.20212.1732.1802.1682.171
16.08.20212.1512.1652.1492.165
17.08.20212.1602.175,812.1542.173
18.08.20212.1812.1822.1612.170
19.08.20212.1462.1722.1422.172
20.08.20212.1762.1812.159,272.175
23.08.20212.1882.1902.1632.180
24.08.20212.1852.1882.1542.178
25.08.20212.1772.1832.1552.165
26.08.20212.1592.1812.1582.176
27.08.20212.1742.1852.169,552.177
31.08.20212.1852.1882.1642.182
01.09.20212.1982.1992.1822.195
02.09.20212.1922.2072.1862.203
03.09.20212.2052.2072.1782.191
06.09.20212.2032.2202.194,532.213
07.09.20212.2112.2112.195,542.205
08.09.20212.1892.2092.1632.203
09.09.20212.1802.1982.1762.186
10.09.20212.1982.1982.1722.178
13.09.20212.1912.202,52.1852.189
14.09.20212.1632.1942.1342.194
15.09.20212.1922.1942.1662.166
16.09.20212.1792.1992.1762.198
17.09.20212.2112.2202.1802.196
20.09.20212.1772.1952.1682.195
21.09.20212.2072.2312.2022.220
22.09.20212.2252.2362.2122.226
23.09.20212.2392.2462.2152.215
24.09.20212.2092.2162.186,22.195
27.09.20212.2122.2162.1462.148
28.09.20212.1072.1352.0982.125
29.09.20212.1482.1572.1412.157
30.09.20212.1672.1862.1462.147
01.10.20212.1342.1742.1272.170
04.10.20212.1572.1742.134,52.139
05.10.20212.1492.1672.1292.163
06.10.20212.1432.1482.0992.145
07.10.20212.109,82.1872.109,82.166
08.10.20212.1662.1742.1392.146
11.10.20212.1352.1552.1182.155
12.10.20212.1472.158,732.1352.150
13.10.20212.1342.1712.1292.166
14.10.20212.1792.1932.1662.192
15.10.20212.2022.208,352.1792.187
18.10.20212.1712.2012.1692.192
19.10.20212.2052.2052.1842.202
20.10.20212.2052.2302.1982.215
21.10.20212.2102.2662.2012.250
22.10.20212.2602.2742.2412.246
25.10.20212.2642.2662.2052.227
26.10.20212.2292.2532.2282.243
27.10.20212.2482.259,272.2422.254
28.10.20212.2692.2692.2382.259
29.10.20212.2512.2702.230,262.264
01.11.20212.2872.2902.2642.274
02.11.20212.2772.3072.2702.307
03.11.20212.2942.3222.2942.322
04.11.20212.3242.3732.3202.365
05.11.20212.3482.3752.3482.350
08.11.20212.3442.3632.3292.330
09.11.20212.3302.3482.3232.338
10.11.20212.3282.3602.3262.360
11.11.20212.3542.3722.3522.363
12.11.20212.3652.382,272.3562.380
15.11.20212.3682.3802.3442.358
16.11.20212.3502.3612.3372.340
17.11.20212.3332.3522.327,582.340
18.11.20212.3412.3552.3362.340
19.11.20212.3402.3822.3322.367
22.11.20212.3662.3782.3602.367
23.11.20212.3562.3632.3242.331
24.11.20212.3302.346,472.3172.343
25.11.20212.3432.3592.3392.350
26.11.20212.2842.3342.2752.309
29.11.20212.3172.3612.3122.343
30.11.20212.3332.3512.3102.337
01.12.20212.3472.3532.3092.345
02.12.20212.3272.3462.3172.344
03.12.20212.3712.3752.3342.344
06.12.20212.3592.3872.349,452.379
07.12.20212.3792.4292.3742.424
08.12.20212.4382.4512.4072.408
09.12.20212.4182.4272.401,442.416
10.12.20212.4052.4162.3912.402
13.12.20212.4082.4082.3812.396
14.12.20212.4072.4142.3572.357
15.12.20212.3682.400,282.3512.374
16.12.20212.4002.4042.3432.373
17.12.20212.3572.400,282.3202.340
20.12.20212.3082.3482.2982.348
21.12.20212.3742.3802.3422.351
22.12.20212.3602.3722.3372.372
23.12.20212.3772.3782.3502.375
24.12.20212.3752.380,282.3672.372
29.12.20212.3992.4232.3882.417
30.12.20212.4182.4202.4032.404
31.12.20212.4002.4022.3852.402