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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 992,8072
KAPANIŞ 991,4639

En Düşük

DÜŞÜK 790

En Yüksek

YÜKSEK 1.248
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
05.01.20221.2341.2391.2141.223
06.01.20221.2051.2251.179,851.192
07.01.20221.1881.1931.1721.188
10.01.20221.1931.2021.1641.175
11.01.20221.2111.2481.1751.190
12.01.20221.2021.2041.1471.167
13.01.20221.1641.1661.135,21.144
14.01.20221.1271.1341.104,041.108
17.01.20221.1121.1311.0981.128
18.01.20221.1231.1231.0971.101
19.01.20221.0911.1071.0871.094
20.01.20221.0991.1091.0881.107
21.01.20221.0971.1081.0881.100
24.01.20221.0881.0981.0601.077
25.01.20221.0831.0841.0651.078
26.01.20221.0801.1011.0801.090
27.01.20221.0731.1061.0671.106
28.01.20221.0951.1101.089,11.096
31.01.20221.1051.1241.1001.111
01.02.20221.1121.1371.1121.116
02.02.20221.1221.1361.1221.126
03.02.20221.1231.127,371.1011.102
04.02.20221.1051.109,631.0751.075
07.02.20221.0791.0871.0681.068
08.02.20221.0741.0741.050,41.067
09.02.20221.0731.0831.0701.071
10.02.20221.0791.0791.0591.065
11.02.20221.0581.0601.0351.036
14.02.20221.0211.0351.011,471.029
15.02.20221.0291.0411.0231.039
16.02.20221.0361.0431.0201.020
17.02.20221.0181.0281.0101.012
18.02.20221.0141.017,841.0081.016
21.02.20221.0221.0229961.002
22.02.2022985,51.004984,51.001
23.02.20221.0031.015989,5992
24.02.2022963982952954,5
25.02.2022976988954,5986,5
28.02.2022967,5989,5966989,5
01.03.2022993995952,5952,5
02.03.2022948,5986,5948,5980
03.03.2022981,5989952952
04.03.2022947952884,5885,5
07.03.2022856886,5839,5868
08.03.2022855,5892,5855,5868
09.03.2022906,5970904970
10.03.2022981,5999948,5951
11.03.2022956,5991,5951,5966,5
14.03.2022970,5998,5970,5993
15.03.2022988998,5978990
16.03.20221.0151.0209981.015
17.03.20221.0201.0281.0101.023
18.03.20221.0261.0301.0091.024
21.03.20221.0251.0311.0191.031
22.03.20221.0361.0411.0231.031
23.03.20221.0321.0661.0321.060
24.03.20221.0611.065,341.0431.058
25.03.20221.0591.0701.0501.051
28.03.20221.0541.0661.0491.059
29.03.20221.0701.1021.0591.085
30.03.20221.1041.1071.0711.078
31.03.20221.0841.0951.0801.084
01.04.20221.0881.0921.0351.048
04.04.20221.0551.0661.0501.059
05.04.20221.0491.0661.0441.052
06.04.20221.0531.0541.0071.012
07.04.20221.0191.0241.0071.013
08.04.20221.0191.0271.0081.014
11.04.20221.0111.0261.0071.008
12.04.2022989,51.035989,51.024
13.04.20221.0231.0521.0191.052
14.04.20221.0511.0521.0321.051
19.04.20221.0391.0451.0261.043
20.04.20221.0471.0701.0331.065
21.04.20221.0611.0921.0591.074
22.04.20221.0631.0771.0491.049
25.04.20221.0371.0451.0191.037
26.04.20221.0511.0511.0201.020
27.04.20221.0221.0329981.002
28.04.20221.0151.0411.0091.041
29.04.20221.0471.0601.041,41.055
03.05.20221.0341.0551.0341.047
04.05.20221.0271.0601.0261.030
05.05.20221.0261.058999999
06.05.2022992,5999943,5943,5
09.05.2022945945900900,5
10.05.2022914927890,5890,5
11.05.2022897,5912894903
12.05.2022886897862,5895
13.05.2022908,5922898922
16.05.2022920920896,5898,5
17.05.2022902,5923,5894,5917
18.05.2022916,5926898899,5
19.05.2022903906,56867,5883
20.05.2022884,5916884,5909
23.05.2022921,5923,5904918,5
24.05.2022936936890908
25.05.2022911,5917876896,5
26.05.2022903924896,5924
27.05.2022926941,5916,5932,5
30.05.2022941,5966,5931,5966,5
31.05.2022967969,5957968,5
01.06.2022965,5977960960
06.06.2022945979945962,5
07.06.2022964966945959,5
08.06.2022965965,5942946,5
09.06.2022938941912,5914,5
10.06.2022905909,5863,5871,5
13.06.2022862,5864,5837854,5
14.06.2022866,5868,5838,5846,5
15.06.2022855,5881,5854880,5
16.06.2022867,5869,5805818
17.06.2022821848820,5830
20.06.2022830836,5809,5820,5
21.06.2022834834808,5814
22.06.2022815,5815,5790812
23.06.2022811821,5807,5814,5
24.06.2022831,5856,5820,5853
27.06.2022858,5869850,5862,5
28.06.2022866874847,5870,5
29.06.2022857,5886,5857,5883
30.06.2022863876852,5869
01.07.2022877880,07859,5866
04.07.2022870,5879,5854858,5
05.07.2022865867,5818,5831,5
06.07.2022844865837,5860
07.07.2022882899,5881,61895,5
08.07.2022907,5908,5891903,5
11.07.2022903,5914890909
12.07.2022903919898914
13.07.2022912,5939892,5902
14.07.2022897,5919897,5914
15.07.2022915,5937910,5933
18.07.2022934948,5931,5948,5
19.07.2022946970933,5965
20.07.2022970987969979
21.07.20229821.011978,51.005
22.07.2022997,51.0209961.014
25.07.20221.0101.010987,5988,5
26.07.2022985990,5954964,5
27.07.2022967,5984,5962,5984,5
28.07.20229901.006985,931.004
29.07.20221.0101.0381.0091.033
01.08.20221.0261.0321.0181.022
02.08.20221.0181.021,231.0071.019
03.08.20221.0201.0291.0081.027
04.08.20221.0321.0621.0291.058
05.08.20221.0501.1281.0501.064
08.08.20221.0641.0641.0271.039
09.08.20221.0411.0431.0091.017
10.08.20221.0151.0781.0141.078
11.08.20221.0851.0981.0761.095
12.08.20221.0961.1011.0881.088
15.08.20221.1261.1651.123,321.143
16.08.20221.1461.1601.1251.159
17.08.20221.1601.1691.1411.141
18.08.20221.1381.1611.1381.150
19.08.20221.1621.1621.1381.147
22.08.20221.1461.150,571.1201.120
23.08.20221.1121.1271.105,041.107
24.08.20221.1051.1201.0881.115
25.08.20221.1211.1311.1091.129
26.08.20221.1331.1341.0961.098
30.08.20221.0891.1191.0891.099
31.08.20221.1081.1081.0841.086
01.09.20221.0801.0861.0521.056
02.09.20221.0591.0791.0401.078
05.09.20221.0581.0711.0481.071
06.09.20221.0721.089,151.0511.064
07.09.20221.0541.0651.045,571.062
08.09.20221.0611.0771.0561.074
09.09.20221.0791.1011.0761.099
12.09.20221.1081.1191.0961.118
13.09.20221.1191.1261.0921.092
14.09.20221.0871.0921.0461.054
15.09.20221.0741.0751.039,561.056
16.09.20221.0501.0541.0361.040
20.09.20221.0301.0531.0151.021
21.09.20221.0221.0441.0141.044
22.09.20221.0301.0421.0031.008
23.09.20229911.009968,5984
26.09.20229941.013985,51.000
27.09.20221.0121.024990993,5
28.09.2022984,5986,5938,5982
29.09.2022980,5980,5937944,5
30.09.2022945,5970,5934969
03.10.2022960976,5935975,5
04.10.2022971,51.0199701.015
05.10.20221.0121.022,479991.006
06.10.20221.0301.0461.0151.016
07.10.20221.0101.011974979,5
10.10.2022957,5970,5942,76962
11.10.2022961,5970,5947947
12.10.2022954962928929
13.10.2022925947902,5944,5
14.10.2022954965,5933,5937,5
17.10.2022943,5969,5931,5964
18.10.2022972989,5969,5974
19.10.2022980,5982,5956,5958
20.10.2022960968947,5960,5
21.10.2022950,5950,5916,5941
24.10.2022956,5977,5948964
25.10.2022973979944,5975
26.10.2022975,51.0049711.003
27.10.2022998,5998,5976987
28.10.2022977978955,91972
31.10.2022975,5984958,5958,5
01.11.2022963,5985,5955960,5
02.11.2022966974954,5954,5
03.11.2022870,5890838885
04.11.2022878,5892,38853882,5
07.11.2022864,5898,5864,5893
08.11.2022884,5892,11875882
09.11.2022879,5911,5879906
10.11.2022899954,5881,5946
11.11.2022946974936,5963
14.11.2022962972,5942,93954
15.11.2022958961,5944959
16.11.2022954958,5935939,5
17.11.2022946960937950,5
18.11.2022953,5956,5940951,5
21.11.2022953970,5949970,5
22.11.2022967978962971
23.11.2022970,5984962,5975,5
24.11.2022974978,5958958
25.11.2022954960,5941,5941,5
28.11.2022941947,5928,5931
29.11.2022938938918921,5
30.11.2022928,5928,5912,5918
01.12.2022931947923,5947
02.12.2022950958933953
05.12.2022947953937943,5
06.12.2022941947935939
07.12.2022933,5942912,5914,5
08.12.2022914926903,91918
09.12.2022923934909929
12.12.2022922,5929916,5921
13.12.2022925,5965918,5944
14.12.2022944,5959936,96953
15.12.2022949,5954,5928,5929,5
16.12.2022921,5941905,5919
19.12.2022922,5927913914
20.12.2022897911,5897901
21.12.2022907922905,5921
22.12.2022924930,5904,5906,5
23.12.2022907,5914902909
28.12.2022897916,5897908
29.12.2022904,5912,5896,5910
30.12.2022917,5917,5895,5895,5