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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.053,6739
KAPANIŞ 1.054,0455

En Düşük

DÜŞÜK 863

En Yüksek

YÜKSEK 1.276
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021891908882,5906
05.01.2021899,5911896906
06.01.2021901,5928899,5928
07.01.2021927,5931,18914,5931
08.01.2021939939924934
11.01.2021936,5944918923,5
12.01.2021916,5929,5912913
13.01.2021947,5959914921
14.01.2021921,5929910929
15.01.2021915921,5903,5913
18.01.2021913921899,5907,5
19.01.2021925925900907,5
20.01.2021896,5917896,5912,5
21.01.2021903,5931,5903,5916,5
22.01.2021919933906908
25.01.2021929,5929,5893,5897
26.01.2021890905,5889893
27.01.2021890906883,7888,5
28.01.2021901901869885,5
29.01.2021869887,5864877,5
01.02.2021863914,5863902
02.02.2021907,5924905924
03.02.2021936,5938922,5925
04.02.2021922,5939922,5936
05.02.2021936942932937,5
08.02.2021915,5943,5883,5943
09.02.2021965,5991,5959,55968
10.02.2021973,5986960,5973
11.02.2021975,5995,5971,5995,5
12.02.2021992,5996980993,5
15.02.20211.0011.025996,51.016
16.02.20211.0181.023,951.0131.013
17.02.20211.0151.0241.0081.008
18.02.20219921.019,7992996,5
19.02.20211.0191.019992,51.014
22.02.20211.0031.008987,5987,5
23.02.20211.0061.006974,76987,5
24.02.20211.0001.000979986
25.02.2021987996,5983,5986
26.02.2021971,5981,5966,5970
01.03.2021989992,5981983
02.03.2021981994981986,5
03.03.20219901.008989999
04.03.20219911.003981981
05.03.2021970981955,5956,5
08.03.2021955,5967,5952961,5
09.03.2021982986953,5982,5
10.03.2021966985966981,5
11.03.20211.0001.000,25981,5985,5
12.03.20211.0051.005975981,5
15.03.20219671.031963,5974,5
16.03.2021969995,5969994,5
17.03.2021999,51.003981,5982
18.03.2021987,5991,5967991,5
19.03.2021996996978,89979,5
22.03.2021976,5996,5971995
23.03.20211.0141.014976,5976,5
24.03.2021960982960977,5
25.03.2021960983,5960970,5
26.03.2021981992975,5992
29.03.2021995,51.003980,5990
30.03.20211.0101.010980,5989
31.03.20211.0011.001987993
01.04.20219881.014985,51.012
06.04.20211.0221.0231.0091.017
07.04.20211.0171.0211.0031.010
08.04.20211.0131.0241.0071.009
09.04.20211.0011.0161.0011.015
12.04.20211.0091.0201.0051.020
13.04.20211.0281.0441.0221.035
14.04.20211.0451.0561.031,351.051
15.04.20211.0671.0811.0541.081
16.04.20211.0821.0991.077,041.099
19.04.20211.1041.1101.0841.086
20.04.20211.1071.1071.0681.069
21.04.20211.0541.0671.0491.060
22.04.20211.0851.0851.0551.072
23.04.20211.0651.0831.0651.082
26.04.20211.0651.0881.0651.081
27.04.20211.0671.0801.0601.069
28.04.20211.0901.0901.0641.070
29.04.20211.0481.0741.0481.069
30.04.20211.0431.0771.0431.066
04.05.20211.0811.0821.0591.059
05.05.20211.0591.0701.0571.063
06.05.20211.0651.0761.0591.063
07.05.20211.0621.0691.0561.063
10.05.20211.0651.0671.0331.041
11.05.20211.0281.032996,51.005
12.05.20211.0051.0201.0011.002
13.05.2021990,51.0139891.011
14.05.20211.0151.0231.0081.021
17.05.20211.0241.0301.0061.007
18.05.20211.0161.0181.005,741.016
19.05.20211.0061.016993,5999
20.05.20211.0201.0281.0061.026
21.05.20211.0271.035,181.0201.030
24.05.20211.0061.0581.0061.041
25.05.20211.0421.0561.0051.040
26.05.20211.0491.0561.0291.033
27.05.20211.0081.036996996
28.05.20211.0041.006989,5990
01.06.2021993,51.021,959911.017
02.06.20211.0211.0231.0121.020
03.06.20211.0351.0351.0151.030
04.06.20211.0091.0321.0091.027
07.06.20211.0201.0371.0201.030
08.06.20211.0291.0361.0251.034
09.06.20211.0331.0411.0091.011
10.06.20211.0101.016995,51.002
11.06.20211.0051.0191.0001.012
14.06.20211.0121.0291.0121.029
15.06.20211.0361.0471.029,781.032
16.06.20211.0421.0491.0261.036
17.06.20211.0201.0271.0041.014
18.06.20211.0171.019983986,5
21.06.2021972994972994
22.06.20219991.0119881.009
23.06.20211.0111.0219971.017
24.06.20211.0121.0291.0111.029
25.06.20211.0281.0451.0261.032
28.06.20211.0471.0471.0271.037
29.06.20211.0451.0451.0351.038
30.06.20211.0491.0491.0241.029
01.07.20211.0361.0461.0301.044
02.07.20211.0681.0681.0431.050
05.07.20211.0601.0771.0541.075
06.07.20211.0491.0821.0491.072
07.07.20211.0641.0871.0641.080
08.07.20211.0571.0741.0271.038
09.07.20211.0441.0651.0331.065
12.07.20211.0651.069,221.0551.067
13.07.20211.0711.0741.0581.069
14.07.20211.0681.0721.0601.066
15.07.20211.0611.0651.0371.042
16.07.20211.0531.0531.0211.026
19.07.20211.0001.017985990
20.07.20219801.0069801.002
21.07.20211.0091.0211.0061.019
22.07.20211.0081.0401.0081.030
23.07.20211.0271.0521.0271.052
26.07.20211.0571.0571.0391.043
27.07.20211.0241.0421.0241.035
28.07.20211.0381.0381.0251.033
29.07.20211.0281.0391.0171.022
30.07.20211.0181.0211.0031.017
02.08.20211.0041.0291.0041.020
03.08.20211.0201.0281.0131.022
04.08.20211.0271.0331.0081.010
05.08.20211.0181.0261.0091.025
06.08.20211.0111.031,51.0111.027
09.08.20211.0521.0521.0141.014
10.08.20219941.0229941.012
11.08.20211.0271.0271.0051.020
12.08.2021995,51.024995,51.014
13.08.20219931.0259931.024
16.08.20211.0191.0241.0121.024
17.08.20211.0291.0411.0161.040
18.08.20211.0451.0451.0311.033
19.08.20211.0171.0331.0081.030
20.08.20211.0451.0461.0291.037
23.08.20211.0431.0501.0381.045
24.08.20211.0701.0701.0421.044
25.08.20211.0561.0561.043,521.052
26.08.20211.0521.0601.0431.052
27.08.20211.0391.0621.0391.062
31.08.20211.0691.0791.0591.064
01.09.20211.0891.0891.0681.078
02.09.20211.0751.0921.0751.092
03.09.20211.0661.0961.0661.082
06.09.20211.0771.1011.0751.100
07.09.20211.1261.1261.0961.106
08.09.20211.0951.1011.088,551.090
09.09.20211.0841.1011.0781.098
10.09.20211.0771.1121.0771.108
13.09.20211.1231.1351.1041.114
14.09.20211.1171.1201.1041.106
15.09.20211.1131.1171.0981.098
16.09.20211.1091.1271.0921.119
17.09.20211.1261.1311.0881.088
20.09.20211.0881.0961.071,561.079
21.09.20211.0821.1061.0821.100
22.09.20211.0781.1281.0781.119
23.09.20211.1291.1331.1091.110
24.09.20211.1301.1301.0921.098
27.09.20211.1261.1271.0861.097
28.09.20211.1231.1281.069,111.077
29.09.20211.0691.0971.0691.083
30.09.20211.1071.1071.0751.078
01.10.20211.0521.0751.0521.068
04.10.20211.0691.0711.0481.048
05.10.20211.0551.0711.048,521.069
06.10.20211.0651.0731.0451.069
07.10.20211.0881.0881.0641.075
08.10.20211.0801.0991.0571.077
11.10.20211.0781.0821.0621.073
12.10.20211.0601.0761.0551.071
13.10.20211.0701.0901.0651.086
14.10.20211.0941.0971.0841.097
15.10.20211.1011.1091.094,91.104
18.10.20211.1061.1141.0941.097
19.10.20211.1221.1221.0991.099
20.10.20211.0731.1081.0731.107
21.10.20211.0951.117,961.0911.101
22.10.20211.0731.1081.0731.100
25.10.20211.1141.1141.0951.100
26.10.20211.0981.1201.0981.115
27.10.20211.0911.1231.0911.108
28.10.20211.1121.1281.1081.124
29.10.20211.0981.1301.0981.125
01.11.20211.1301.1381.111,91.138
02.11.20211.1341.1461.1321.137
03.11.20211.1361.1401.1301.138
04.11.20211.1811.2171.1561.207
05.11.20211.2131.2131.1981.205
08.11.20211.2331.2331.2081.218
09.11.20211.2221.2341.209,781.212
10.11.20211.2271.227,371.2041.219
11.11.20211.2161.2311.2111.231
12.11.20211.1981.2521.1941.246
15.11.20211.2421.2581.2411.249
16.11.20211.2611.2661.237,41.243
17.11.20211.2401.2431.2291.234
18.11.20211.2671.2671.2311.246
19.11.20211.2481.2571.2421.252
22.11.20211.2521.2761.2491.255
23.11.20211.2591.2591.223,521.229
24.11.20211.2291.2471.2141.228
25.11.20211.2211.2251.2091.221
26.11.20211.1891.2111.181,951.193
29.11.20211.2031.2221.1991.213
30.11.20211.2021.2241.2001.208
01.12.20211.2161.2251.2031.224
02.12.20211.1951.2101.1791.190
03.12.20211.2041.2061.1821.192
06.12.20211.2151.2151.1851.193
07.12.20211.2011.2201.1971.220
08.12.20211.2051.2401.2051.213
09.12.20211.2441.2441.198,51.206
10.12.20211.2001.2011.1851.185
13.12.20211.1621.1911.1621.168
14.12.20211.1791.1791.1411.141
15.12.20211.1521.1631.1311.131
16.12.20211.1561.1621.1451.151
17.12.20211.1401.1771.1401.177
20.12.20211.1501.1721.1431.163
21.12.20211.1741.1801.1571.164
22.12.20211.1731.1911.1641.191
23.12.20211.1941.2091.1891.207
24.12.20211.2311.2341.2051.205
29.12.20211.2281.2451.2221.241
30.12.20211.2341.2421.2321.234
31.12.20211.2131.2261.2061.206