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
RS Group plc logosu
RS1.L
RS Group plc
16:23:37
619 £
0.0000 (%0.00)
Önceki Kapanış: 620
Düşük₺614.5
Yüksek₺622.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

RS1.L: RS Group plc Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 675,7209
KAPANIŞ 676,422

En Düşük

DÜŞÜK 397,3

En Yüksek

YÜKSEK 900
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020673,8688,2673,8684
03.01.2020679681672672
06.01.2020674674659668
07.01.2020682,6682,6670,8678,2
08.01.2020671686,6671683,8
09.01.2020669692,2669691
10.01.2020680693,2680687,8
13.01.2020686692,2684,4689,6
14.01.2020691,8691,8683,6688,4
15.01.2020686689,2682,6686
16.01.2020700706,4684,8703
17.01.2020714,6715700700
20.01.2020699,4703,4699702,2
21.01.2020686,8700686,8697,2
22.01.2020689,2711,59689,2710,8
23.01.2020703,6709,4699,4700
24.01.2020715,4715,6705,2715,6
27.01.2020731,2731,2695,2699,4
28.01.2020714,6714,6687,8697
29.01.2020712,2712,2692,8696,6
30.01.2020702702683,6683,6
31.01.2020695695662,8662,8
03.02.2020663,6676,4655,85671,2
04.02.2020656,6720,6654,2713
05.02.2020720729699,4704,6
06.02.2020721,6721,6698717,4
07.02.2020722722706,2706,2
10.02.2020706,2706,2688,6696,6
11.02.2020679,8709,6679,8709,6
12.02.2020704,6719,6701,33714
13.02.2020696,6713,6696,6699,8
14.02.2020697704,4695,8699,8
17.02.2020712717,2699,6704,8
18.02.2020703703,8694,6697,4
19.02.2020689,4700687,97698
20.02.2020696,6702,2693,6693,6
21.02.2020689,8697,8679,96685,2
24.02.2020678,2679645,2648,6
25.02.2020655655629,2630,2
26.02.2020628639613,4639
27.02.2020637,4638,99599,4607,8
28.02.2020579,4606,2577,8606,2
02.03.2020620,8631596,2606
03.03.2020613,8630608,6618,2
04.03.2020617,6623,4611,2619,4
05.03.2020617,6626,4602,8608
06.03.2020593,6600581,4595
09.03.2020562,6568544545
10.03.2020558,2567,2540,6541
11.03.2020545551,8524,6524,8
12.03.2020499499455,5461,5
13.03.2020477,7496,4462,9474,3
16.03.2020462,8472397,3449,6
17.03.2020467,6471,6435,9471,2
18.03.2020459,8485,9447,3480,7
19.03.2020473,6492,9462,6483,4
20.03.2020520,2520,2460,2471,6
23.03.2020450478,4416,1455,5
24.03.2020474,9500,2464,4500,2
25.03.2020512,4525,97492,9515
26.03.2020502,6546,2502,6545,8
27.03.2020523,8530,8487,3500,8
30.03.2020501530,6476,7515,2
31.03.2020523,4533483,3516,2
01.04.2020504517493505
02.04.2020512521,5503,5514
03.04.2020524,5524,5483,8483,8
06.04.2020488,4515,5488,4500,5
07.04.2020493,2539493,2533,5
08.04.2020523545523541,5
09.04.2020547568,5536,75560,5
14.04.2020558,5565,43546,5552,5
15.04.2020560560532532
16.04.2020519,5541519,5533,5
17.04.2020546,5564,5546,5560
20.04.2020548,5560,5535,39554
21.04.2020540,5553,5534,5534,5
22.04.2020535,5547,5534,5541
23.04.2020550560,5541553,5
24.04.2020543555535,5540
27.04.2020543,5572543,5562
28.04.2020575,5575,5557,5557,5
29.04.2020547596547596
30.04.2020607,5612573,5578
01.05.2020592594562567,5
04.05.2020555,5571,5555,5556
05.05.2020555660,41555559,5
06.05.2020552566552562
07.05.2020568,5586,5561585
11.05.2020591,5598,48578,5582
12.05.2020579590,5577,5580
13.05.2020568578,5568570
14.05.2020558,5570540,5553,5
15.05.2020570575,5556,5571,5
18.05.2020582,5592,5578592
19.05.2020604604590,5595
20.05.2020594610,5593608
21.05.2020594615,56594609
22.05.2020602613599609,5
26.05.2020625,5633,5621624
27.05.2020623,5637622,5633
28.05.2020644653635644
29.05.2020636,5646,5631,5635,5
01.06.2020644650,5635638
02.06.2020640691636,5668
03.06.2020684706,5668,63705,5
04.06.2020690696672677
05.06.2020690,5697,5683,5691
08.06.2020704,5704,5672,14676,5
09.06.2020673,5691662,5685
10.06.2020684,5694,5666670,5
11.06.2020657657633,5637,5
12.06.2020626650622644
15.06.2020624,5681,47624,5646,5
16.06.2020662674654,5669,5
17.06.2020653,5674653,5662,5
18.06.2020657,5679650669
19.06.2020681681664,5667,5
22.06.2020661,5684,5661,5677,5
23.06.2020695,5698676678
24.06.2020673,5680667,5668,5
25.06.2020660678657,5674
26.06.2020680682,5670,5673
29.06.2020665678,5663672
30.06.2020661674660671
01.07.2020687687664669,5
02.07.2020685,5685,5668674
03.07.2020687,5687,5665,5669,5
06.07.2020676,5682,5667682,5
07.07.2020682,5689,5672676
08.07.2020660680660667
09.07.2020670671638,5645,5
10.07.2020638657,5638652
13.07.2020666,5666,5650,5657
14.07.2020644655644653
15.07.2020667,5669,05657,5666,5
16.07.2020655,5669654,5664,5
17.07.2020652668652661,5
20.07.2020646676645672,5
21.07.2020688,5688,5669,5677
22.07.2020671,5684671678
23.07.2020682683,67672,5677
24.07.2020661,5673661,5666,5
27.07.2020667,5670660666,5
28.07.2020667,5672,5660,5665
29.07.2020681681663668,5
30.07.2020653,5671652661
31.07.2020645667,5645656
03.08.2020662671,5654670
04.08.2020666,5676,5664,15673
05.08.2020675,5694674,5693,5
06.08.2020698,5704691694,5
07.08.2020687710687698
10.08.2020704704693,5696
11.08.2020712,5712,5701709
12.08.2020724724704,5723
13.08.2020719723715,5717,5
14.08.2020704718700706
17.08.2020691,5716,5690713,5
18.08.2020705,5721,5705,5710,5
19.08.2020703711701702,5
20.08.2020691703691696,5
21.08.2020708,5708,5682690
24.08.2020673,5700673,5697
25.08.2020702,5702,5686686
26.08.2020684691680,5690
27.08.2020685689,5681683
28.08.2020680683675679
01.09.2020668685658668
02.09.2020673680660672
03.09.2020667,5676645,5648,5
04.09.2020640659,5639,5641,5
07.09.2020664664645662
08.09.2020662664648,5661
09.09.2020671,5671,5656670
10.09.2020681695675677,5
11.09.2020694694676687,5
14.09.2020687696,5685687
15.09.2020703,5713,5686710
16.09.2020710724,5703712
17.09.2020703743703726,5
18.09.2020743,5743,5723,5726,5
21.09.2020720724,98695704,5
22.09.2020720720691,5697,5
23.09.2020712712,5703709,5
24.09.2020692,5706688695
25.09.2020697702691,5701
28.09.2020713715,5703709,5
29.09.2020720720699710
30.09.2020704718,5703712,5
01.10.2020729,5729,5712717,5
02.10.2020710,5719,58709,5718
05.10.2020735735723,5730
06.10.2020734734698,5721
07.10.2020721729,5718,5723,5
08.10.2020720751,5718,92735
09.10.2020730736717,5723
12.10.2020738741,5723736,5
13.10.2020740,5740,5727,5732,5
14.10.2020715743715734
15.10.2020727733718,5728
16.10.2020736736723723
19.10.2020717,5728716,5722
20.10.2020736736722,5734,5
21.10.2020720,5730,5719,5719,5
22.10.2020718728714716,5
23.10.2020719731,32717,5730
26.10.2020723,5731,49718,5720
27.10.2020733,5733,5706,5709
28.10.2020696706,5684689
29.10.2020702,5702,5682,5685,5
30.10.2020672,5689672,5679,5
02.11.2020678,5691,5678685
03.11.2020700,5715,5689715
04.11.2020708,5726705,78726
05.11.2020730740,5723,93734
06.11.2020738745725739
09.11.2020756,5778,5743765,5
10.11.2020766800,5766785
11.11.2020795807785,5791,5
12.11.2020790810,61787809,5
13.11.2020801,5818798,82814
16.11.2020831,5833813818,5
17.11.2020818824,5812,2824,5
18.11.2020804,5826,5804,5822
19.11.2020815815803,5805
20.11.2020785,5816785,5814
23.11.2020814818,5800,5802
24.11.2020790820,12790812,5
25.11.2020820,5821801802
26.11.2020801806,5787790
27.11.2020793798,5777,5798,5
30.11.2020800820797809,5
01.12.2020795,5831795,5827
02.12.2020819832818,5828,5
03.12.2020837,5838,5827833
04.12.2020848848818,5823,5
07.12.2020840,5842,86819828
08.12.2020812,5829812,5821
09.12.2020805,5823805,5815,5
10.12.2020823,5859,5823841,5
11.12.2020834863821,5863
14.12.2020862,5874,84861,5866
15.12.2020866875861,5872,5
16.12.2020867875857,5864,5
17.12.2020843,5884843,5873
18.12.2020873881870,5872
21.12.2020854880,5842853,5
22.12.2020868,5872855870,5
23.12.2020857877,5857870,5
24.12.2020887,5887,5874,5884,5
29.12.2020896,5897878,5885
30.12.2020900900880882
31.12.2020863,5880863,5870,5