REL.L
RELX Plc
16:27:14
2381 £
0.0000 (%0.00)
Önceki Kapanış: 2348
Düşük₺2341
Yüksek₺2387
REL.L: RELX Plc Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.677,9023
KAPANIŞ 3.673,9209
En Düşük
DÜŞÜK 2.968,74
En Yüksek
YÜKSEK 4.205
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 3.622 | 3.692 | 3.602 | 3.680 |
| 03.01.2025 | 3.670 | 3.680 | 3.630 | 3.650 |
| 06.01.2025 | 3.654 | 3.682 | 3.638 | 3.666 |
| 07.01.2025 | 3.655 | 3.700 | 3.637 | 3.699 |
| 08.01.2025 | 3.724 | 3.775 | 3.706 | 3.775 |
| 09.01.2025 | 3.787 | 3.820 | 3.781 | 3.806 |
| 10.01.2025 | 3.805 | 3.826 | 3.795 | 3.811 |
| 13.01.2025 | 3.794 | 3.799 | 3.708 | 3.765 |
| 14.01.2025 | 3.764 | 3.793 | 3.758 | 3.763 |
| 15.01.2025 | 3.790 | 3.837,5 | 3.780 | 3.829 |
| 16.01.2025 | 3.836 | 3.911,36 | 3.818 | 3.902 |
| 17.01.2025 | 3.925 | 3.960 | 3.912 | 3.951 |
| 20.01.2025 | 3.949 | 3.973 | 3.946 | 3.965 |
| 21.01.2025 | 3.981 | 4.008 | 3.976 | 3.996 |
| 22.01.2025 | 4.020 | 4.034 | 3.992 | 3.992 |
| 23.01.2025 | 3.996 | 4.000 | 3.974 | 3.980 |
| 24.01.2025 | 3.980 | 3.982 | 3.916 | 3.928 |
| 27.01.2025 | 3.914 | 3.933 | 3.874 | 3.926 |
| 28.01.2025 | 3.944 | 3.975 | 3.935 | 3.960 |
| 29.01.2025 | 3.977 | 4.003 | 3.959 | 3.970 |
| 30.01.2025 | 3.978 | 4.030 | 3.974 | 4.024 |
| 31.01.2025 | 4.042 | 4.048 | 4.005,54 | 4.025 |
| 03.02.2025 | 4.014 | 4.030 | 3.983 | 4.017 |
| 04.02.2025 | 4.002 | 4.009 | 3.981,5 | 4.001 |
| 05.02.2025 | 3.984 | 4.033 | 3.976 | 4.031 |
| 06.02.2025 | 4.063 | 4.071 | 4.023 | 4.043 |
| 07.02.2025 | 4.045 | 4.066 | 4.026 | 4.039 |
| 10.02.2025 | 4.028 | 4.076 | 3.998 | 4.076 |
| 11.02.2025 | 4.096 | 4.144 | 4.088,5 | 4.120 |
| 12.02.2025 | 4.115 | 4.139 | 4.077 | 4.125 |
| 13.02.2025 | 4.158 | 4.205 | 4.104 | 4.135 |
| 14.02.2025 | 4.148 | 4.161 | 4.038 | 4.073 |
| 17.02.2025 | 4.052 | 4.065 | 4.014 | 4.048 |
| 18.02.2025 | 4.050 | 4.072 | 4.027 | 4.029 |
| 19.02.2025 | 4.047 | 4.047 | 3.972 | 3.996 |
| 20.02.2025 | 4.011 | 4.013 | 3.953 | 3.984 |
| 21.02.2025 | 3.969 | 3.969 | 3.901,47 | 3.906 |
| 24.02.2025 | 3.915 | 3.933 | 3.884 | 3.898 |
| 25.02.2025 | 3.885 | 3.911 | 3.882 | 3.905 |
| 26.02.2025 | 3.906 | 3.916,6 | 3.804,96 | 3.805 |
| 27.02.2025 | 3.774 | 3.810 | 3.760,62 | 3.783 |
| 28.02.2025 | 3.769 | 3.818,12 | 3.768 | 3.818 |
| 03.03.2025 | 3.835 | 3.849 | 3.807 | 3.832 |
| 04.03.2025 | 3.820 | 3.853 | 3.813 | 3.825 |
| 05.03.2025 | 3.801 | 3.826 | 3.747 | 3.747 |
| 06.03.2025 | 3.747 | 3.759 | 3.649 | 3.666 |
| 07.03.2025 | 3.647 | 3.688 | 3.620 | 3.687 |
| 10.03.2025 | 3.700 | 3.713 | 3.661 | 3.685 |
| 11.03.2025 | 3.680,27 | 3.698 | 3.644 | 3.656 |
| 12.03.2025 | 3.669 | 3.712 | 3.637 | 3.699 |
| 13.03.2025 | 3.686 | 3.710 | 3.674 | 3.710 |
| 14.03.2025 | 3.747 | 3.793 | 3.715 | 3.783 |
| 17.03.2025 | 3.779 | 3.825 | 3.767 | 3.814 |
| 18.03.2025 | 3.815 | 3.823 | 3.744 | 3.766 |
| 19.03.2025 | 3.769 | 3.804 | 3.750 | 3.797 |
| 20.03.2025 | 3.807 | 3.869 | 3.787 | 3.849 |
| 21.03.2025 | 3.834 | 3.874,16 | 3.829 | 3.874 |
| 24.03.2025 | 3.889 | 3.896 | 3.848,5 | 3.860 |
| 25.03.2025 | 3.859 | 3.911 | 3.858 | 3.884 |
| 26.03.2025 | 3.894 | 3.905 | 3.857 | 3.870 |
| 27.03.2025 | 3.849 | 3.877 | 3.830 | 3.860 |
| 28.03.2025 | 3.858 | 3.892 | 3.846 | 3.887 |
| 31.03.2025 | 3.870 | 3.904 | 3.862 | 3.873 |
| 01.04.2025 | 3.896 | 3.924 | 3.887 | 3.913 |
| 02.04.2025 | 3.913 | 3.917 | 3.884,7 | 3.911 |
| 03.04.2025 | 3.852 | 3.940 | 3.831,67 | 3.926 |
| 04.04.2025 | 3.958 | 3.985 | 3.812 | 3.816 |
| 07.04.2025 | 3.658 | 3.701 | 3.517 | 3.517 |
| 08.04.2025 | 3.552 | 3.664 | 3.509 | 3.629 |
| 09.04.2025 | 3.551 | 3.630 | 3.526 | 3.582 |
| 10.04.2025 | 3.713 | 3.800 | 3.708 | 3.733 |
| 11.04.2025 | 3.779 | 3.804 | 3.714 | 3.737 |
| 14.04.2025 | 3.766 | 3.808,28 | 3.756 | 3.782 |
| 15.04.2025 | 3.807 | 3.900 | 3.790 | 3.896 |
| 16.04.2025 | 3.895 | 3.921 | 3.888 | 3.915 |
| 17.04.2025 | 3.893 | 3.942 | 3.874 | 3.939 |
| 22.04.2025 | 3.935 | 3.955 | 3.897 | 3.934 |
| 23.04.2025 | 3.982 | 3.996 | 3.926 | 3.944 |
| 24.04.2025 | 3.980 | 3.984 | 3.946 | 3.967 |
| 25.04.2025 | 3.981 | 4.020 | 3.952 | 4.003 |
| 28.04.2025 | 4.006 | 4.011 | 3.946 | 3.960 |
| 29.04.2025 | 3.982 | 4.004 | 3.949 | 4.002 |
| 30.04.2025 | 4.026 | 4.067 | 4.004,95 | 4.067 |
| 01.05.2025 | 4.065 | 4.087 | 4.046 | 4.075 |
| 02.05.2025 | 4.130 | 4.136 | 4.071 | 4.121 |
| 06.05.2025 | 4.165 | 4.166 | 4.101 | 4.110 |
| 07.05.2025 | 4.129 | 4.133 | 4.075 | 4.082 |
| 08.05.2025 | 4.082 | 4.094 | 4.023 | 4.023 |
| 09.05.2025 | 4.099 | 4.099 | 4.002 | 4.030 |
| 12.05.2025 | 4.043 | 4.059 | 3.880,6 | 3.913 |
| 13.05.2025 | 3.905 | 3.953 | 3.898 | 3.949 |
| 14.05.2025 | 3.942 | 4.031 | 3.932 | 3.998 |
| 15.05.2025 | 3.994 | 4.068 | 3.986 | 4.062 |
| 16.05.2025 | 4.073 | 4.106 | 4.068,3 | 4.099 |
| 19.05.2025 | 4.089 | 4.106 | 4.044 | 4.106 |
| 20.05.2025 | 4.101 | 4.124 | 4.095 | 4.099 |
| 21.05.2025 | 4.084 | 4.133 | 4.082 | 4.129 |
| 22.05.2025 | 4.116 | 4.119 | 4.051 | 4.097 |
| 23.05.2025 | 4.112 | 4.129 | 4.075 | 4.113 |
| 27.05.2025 | 4.135 | 4.183 | 4.123 | 4.123 |
| 28.05.2025 | 4.108 | 4.144 | 4.068 | 4.068 |
| 29.05.2025 | 4.085 | 4.090 | 3.934 | 3.990 |
| 30.05.2025 | 4.008 | 4.031 | 3.993,84 | 3.994 |
| 02.06.2025 | 3.968 | 4.013 | 3.966 | 4.004 |
| 03.06.2025 | 4.029 | 4.032 | 3.973 | 3.990 |
| 04.06.2025 | 3.998 | 4.025 | 3.963 | 4.011 |
| 05.06.2025 | 4.013 | 4.014 | 3.973 | 3.979 |
| 06.06.2025 | 3.961 | 3.978 | 3.939,69 | 3.975 |
| 09.06.2025 | 3.971 | 3.981 | 3.913 | 3.921 |
| 10.06.2025 | 3.924 | 3.956 | 3.910 | 3.910 |
| 11.06.2025 | 3.920 | 3.934 | 3.897 | 3.914 |
| 12.06.2025 | 3.907 | 3.962 | 3.907 | 3.915 |
| 13.06.2025 | 3.878 | 3.909 | 3.869 | 3.895 |
| 16.06.2025 | 3.903 | 3.955 | 3.884 | 3.947 |
| 17.06.2025 | 3.925 | 3.931 | 3.894 | 3.906 |
| 18.06.2025 | 3.910 | 3.933 | 3.888,5 | 3.901 |
| 19.06.2025 | 3.881 | 3.929 | 3.881 | 3.908 |
| 20.06.2025 | 3.921 | 3.927 | 3.889 | 3.899 |
| 23.06.2025 | 3.862 | 3.928 | 3.861 | 3.928 |
| 24.06.2025 | 3.970 | 3.976 | 3.900 | 3.907 |
| 25.06.2025 | 3.918 | 3.943 | 3.904 | 3.904 |
| 26.06.2025 | 3.874 | 3.910 | 3.862 | 3.875 |
| 27.06.2025 | 3.875 | 3.941 | 3.858 | 3.939 |
| 30.06.2025 | 3.925 | 4.001 | 3.925 | 3.937 |
| 01.07.2025 | 3.952 | 3.968 | 3.899 | 3.923 |
| 02.07.2025 | 3.943 | 3.943 | 3.822 | 3.855 |
| 03.07.2025 | 3.864 | 3.900 | 3.856 | 3.900 |
| 04.07.2025 | 3.895 | 3.917 | 3.879 | 3.899 |
| 07.07.2025 | 3.903 | 3.946 | 3.901,5 | 3.934 |
| 08.07.2025 | 3.935 | 3.958 | 3.922 | 3.949 |
| 09.07.2025 | 3.940 | 3.962 | 3.924 | 3.935 |
| 10.07.2025 | 3.958 | 4.005,03 | 3.953 | 3.992 |
| 11.07.2025 | 4.002 | 4.030 | 3.979 | 3.985 |
| 14.07.2025 | 3.972 | 4.016 | 3.947 | 4.012 |
| 15.07.2025 | 4.010 | 4.027 | 3.982 | 3.983 |
| 16.07.2025 | 3.976 | 4.011 | 3.970 | 3.989 |
| 17.07.2025 | 4.002 | 4.011 | 3.971 | 3.990 |
| 18.07.2025 | 3.996 | 4.008 | 3.954 | 3.956 |
| 21.07.2025 | 3.946 | 3.958 | 3.902 | 3.921 |
| 22.07.2025 | 3.895 | 3.917 | 3.875 | 3.880 |
| 23.07.2025 | 3.915 | 3.927 | 3.888 | 3.895 |
| 24.07.2025 | 3.895 | 3.972,21 | 3.838 | 3.972 |
| 25.07.2025 | 3.995 | 4.008 | 3.937 | 3.937 |
| 28.07.2025 | 3.939 | 3.952 | 3.882 | 3.892 |
| 29.07.2025 | 3.884 | 3.920 | 3.877 | 3.902 |
| 30.07.2025 | 3.903 | 3.921 | 3.882 | 3.907 |
| 31.07.2025 | 3.913 | 3.976 | 3.912 | 3.936 |
| 01.08.2025 | 3.921 | 3.938 | 3.885 | 3.889 |
| 04.08.2025 | 3.892 | 3.910 | 3.866 | 3.904 |
| 05.08.2025 | 3.902 | 3.905 | 3.813 | 3.814 |
| 06.08.2025 | 3.802 | 3.821 | 3.623 | 3.646 |
| 07.08.2025 | 3.632 | 3.691 | 3.628,93 | 3.666 |
| 08.08.2025 | 3.652 | 3.662 | 3.554 | 3.577 |
| 11.08.2025 | 3.578 | 3.619 | 3.576,5 | 3.583 |
| 12.08.2025 | 3.587 | 3.604 | 3.515 | 3.534 |
| 13.08.2025 | 3.549 | 3.561 | 3.496 | 3.499 |
| 14.08.2025 | 3.515 | 3.530 | 3.485,5 | 3.529 |
| 15.08.2025 | 3.514 | 3.534 | 3.498,05 | 3.525 |
| 18.08.2025 | 3.555 | 3.561 | 3.510 | 3.540 |
| 19.08.2025 | 3.537 | 3.550 | 3.513 | 3.539 |
| 20.08.2025 | 3.532 | 3.634 | 3.530 | 3.625 |
| 21.08.2025 | 3.601 | 3.611 | 3.566 | 3.600 |
| 22.08.2025 | 3.582 | 3.600 | 3.561 | 3.584 |
| 26.08.2025 | 3.405 | 3.562 | 3.405 | 3.538 |
| 27.08.2025 | 3.549 | 3.565 | 3.534 | 3.565 |
| 28.08.2025 | 3.568 | 3.569 | 3.495 | 3.495 |
| 29.08.2025 | 3.472 | 3.491 | 3.433 | 3.446 |
| 01.09.2025 | 3.459 | 3.462 | 3.418 | 3.427 |
| 02.09.2025 | 3.429 | 3.434 | 3.389 | 3.394 |
| 03.09.2025 | 3.397 | 3.412 | 3.369 | 3.412 |
| 04.09.2025 | 3.415 | 3.497 | 3.410 | 3.495 |
| 05.09.2025 | 3.486 | 3.503 | 3.476 | 3.482 |
| 08.09.2025 | 3.487 | 3.497 | 3.476 | 3.484 |
| 09.09.2025 | 3.485 | 3.502 | 3.481 | 3.483 |
| 10.09.2025 | 3.485 | 3.496,04 | 3.327,5 | 3.337 |
| 11.09.2025 | 3.347 | 3.397 | 3.331 | 3.396 |
| 12.09.2025 | 3.409 | 3.468 | 3.396 | 3.440 |
| 15.09.2025 | 3.452 | 3.470 | 3.435 | 3.453 |
| 16.09.2025 | 3.444 | 3.473 | 3.415,54 | 3.425 |
| 17.09.2025 | 3.440 | 3.470 | 3.437 | 3.450 |
| 18.09.2025 | 3.520 | 3.575 | 3.356 | 3.540 |
| 19.09.2025 | 3.490 | 3.525 | 3.467 | 3.481 |
| 22.09.2025 | 3.484 | 3.494 | 3.453 | 3.468 |
| 23.09.2025 | 3.491 | 3.501 | 3.435 | 3.435 |
| 24.09.2025 | 3.426 | 3.463 | 3.408 | 3.454 |
| 25.09.2025 | 3.460 | 3.474 | 3.434 | 3.461 |
| 26.09.2025 | 3.474 | 3.514,5 | 3.466 | 3.490 |
| 29.09.2025 | 3.485 | 3.531 | 3.479 | 3.519 |
| 30.09.2025 | 3.517 | 3.569 | 3.513 | 3.557 |
| 01.10.2025 | 3.548 | 3.561 | 3.494 | 3.498 |
| 02.10.2025 | 3.486 | 3.499 | 3.433 | 3.467 |
| 03.10.2025 | 3.492 | 3.492 | 3.428 | 3.455 |
| 06.10.2025 | 3.441 | 3.495 | 3.435 | 3.463 |
| 07.10.2025 | 3.449 | 3.464 | 3.367,28 | 3.396 |
| 08.10.2025 | 3.388 | 3.453 | 3.386 | 3.424 |
| 09.10.2025 | 3.447 | 3.451 | 3.379 | 3.380 |
| 10.10.2025 | 3.423 | 3.425 | 3.366 | 3.378 |
| 13.10.2025 | 3.390 | 3.404 | 3.363 | 3.400 |
| 14.10.2025 | 3.400 | 3.457 | 3.394 | 3.415 |
| 15.10.2025 | 3.387 | 3.582 | 3.350,5 | 3.373 |
| 16.10.2025 | 3.363 | 3.383,18 | 3.344 | 3.356 |
| 17.10.2025 | 3.355 | 3.370 | 3.319 | 3.356 |
| 20.10.2025 | 3.356 | 3.406 | 3.341 | 3.405 |
| 21.10.2025 | 3.459 | 3.478 | 3.433 | 3.465 |
| 22.10.2025 | 3.482 | 3.534,5 | 3.438 | 3.508 |
| 23.10.2025 | 3.505 | 3.527 | 3.414 | 3.448 |
| 24.10.2025 | 3.471 | 3.534 | 3.471 | 3.506 |
| 27.10.2025 | 3.511 | 3.539 | 3.491 | 3.510 |
| 28.10.2025 | 3.509 | 3.528 | 3.485 | 3.498 |
| 29.10.2025 | 3.480 | 3.497 | 3.396 | 3.396 |
| 30.10.2025 | 3.366 | 3.399 | 3.333,5 | 3.374 |
| 31.10.2025 | 3.364 | 3.384 | 3.342 | 3.357 |
| 03.11.2025 | 3.356 | 3.392 | 3.344 | 3.351 |
| 04.11.2025 | 3.348 | 3.412 | 3.328 | 3.377 |
| 05.11.2025 | 3.391 | 3.434 | 3.380 | 3.417 |
| 06.11.2025 | 3.377 | 3.404 | 3.266 | 3.316 |
| 07.11.2025 | 3.322 | 3.322 | 3.176 | 3.194 |
| 10.11.2025 | 3.214 | 3.226 | 3.152 | 3.180 |
| 11.11.2025 | 3.209 | 3.237 | 3.205 | 3.227 |
| 12.11.2025 | 3.207 | 3.225 | 3.136 | 3.136 |
| 13.11.2025 | 3.150 | 3.178 | 3.132 | 3.140 |
| 14.11.2025 | 3.123 | 3.138 | 3.095 | 3.126 |
| 17.11.2025 | 3.140 | 3.143 | 3.086 | 3.086 |
| 18.11.2025 | 3.038 | 3.062 | 3.027 | 3.057 |
| 19.11.2025 | 3.045 | 3.072 | 3.011 | 3.016 |
| 20.11.2025 | 3.042 | 3.049 | 3.018 | 3.028 |
| 21.11.2025 | 3.046 | 3.117,6 | 3.024 | 3.105 |
| 24.11.2025 | 3.120 | 3.121,55 | 3.066 | 3.071 |
| 25.11.2025 | 3.063 | 3.072 | 3.030 | 3.059 |
| 26.11.2025 | 3.071 | 3.078 | 3.023 | 3.028 |
| 27.11.2025 | 3.025 | 3.046 | 3.021,74 | 3.035 |
| 28.11.2025 | 3.038 | 3.046 | 3.014,42 | 3.031 |
| 01.12.2025 | 3.017 | 3.040 | 2.976 | 2.998 |
| 02.12.2025 | 2.998 | 3.026 | 2.989 | 2.997 |
| 03.12.2025 | 2.984 | 3.021 | 2.979 | 3.013 |
| 04.12.2025 | 3.013 | 3.045 | 3.003 | 3.035 |
| 05.12.2025 | 3.054 | 3.062 | 3.026 | 3.035 |
| 08.12.2025 | 3.017 | 3.025 | 2.971 | 2.972 |
| 09.12.2025 | 2.995 | 3.028 | 2.974 | 2.976 |
| 10.12.2025 | 2.973 | 3.016 | 2.968,74 | 3.005 |
| 11.12.2025 | 3.013 | 3.013 | 2.973 | 3.004 |
| 12.12.2025 | 3.007 | 3.023 | 2.990 | 3.016 |
| 15.12.2025 | 3.029 | 3.098 | 3.022,22 | 3.077 |
| 16.12.2025 | 3.078 | 3.078 | 3.015 | 3.040 |
| 17.12.2025 | 3.050 | 3.065 | 3.019 | 3.043 |
| 18.12.2025 | 3.057 | 3.062 | 3.022 | 3.056 |
| 19.12.2025 | 3.025 | 3.448,5 | 3.014 | 3.048 |
| 22.12.2025 | 3.038 | 3.059 | 3.029 | 3.046 |
| 23.12.2025 | 3.041 | 3.054 | 3.020 | 3.029 |
| 24.12.2025 | 3.028 | 3.036 | 3.019 | 3.025 |
| 29.12.2025 | 3.030 | 3.070 | 3.015 | 3.049 |
| 30.12.2025 | 3.040 | 3.055 | 3.020 | 3.047 |
| 31.12.2025 | 3.049 | 3.087 | 3.011 | 3.020 |