PEP
PepsiCo, Inc.
23:00:01
142.02 $
0.0000 (%0.00)
Önceki Kapanış: 141.59
Düşük₺141.04
Yüksek₺142.73
PEP: PepsiCo, Inc. Arşiv
1994 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,632
KAPANIŞ 17,6308
En Düşük
DÜŞÜK 14,63
En Yüksek
YÜKSEK 20,56
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.1994 | 20,5 | 20,5 | 20,19 | 20,31 |
| 04.01.1994 | 20,19 | 20,31 | 20 | 20,06 |
| 05.01.1994 | 20,06 | 20,13 | 19,56 | 19,88 |
| 06.01.1994 | 19,88 | 20 | 19,63 | 19,63 |
| 07.01.1994 | 19,63 | 20,06 | 19,63 | 20,06 |
| 10.01.1994 | 20,06 | 20,56 | 19,94 | 20,44 |
| 11.01.1994 | 20,5 | 20,56 | 20,19 | 20,31 |
| 12.01.1994 | 20,25 | 20,25 | 20 | 20,13 |
| 13.01.1994 | 20,06 | 20,13 | 19,75 | 20 |
| 14.01.1994 | 20 | 20,31 | 20 | 20 |
| 17.01.1994 | 19,88 | 20,13 | 19,81 | 19,81 |
| 18.01.1994 | 19,81 | 20 | 19,69 | 19,81 |
| 19.01.1994 | 19,88 | 20,19 | 19,81 | 20,19 |
| 20.01.1994 | 20 | 20,06 | 19,88 | 20 |
| 21.01.1994 | 20 | 20 | 19,88 | 20 |
| 24.01.1994 | 19,94 | 19,94 | 19,63 | 19,69 |
| 25.01.1994 | 19,63 | 19,94 | 19,63 | 19,63 |
| 26.01.1994 | 19,63 | 19,88 | 19,56 | 19,56 |
| 27.01.1994 | 19,69 | 20,31 | 19,69 | 20,13 |
| 28.01.1994 | 20,19 | 20,31 | 20 | 20,06 |
| 31.01.1994 | 20,13 | 20,5 | 20,13 | 20,19 |
| 01.02.1994 | 19,94 | 20 | 19,69 | 19,81 |
| 02.02.1994 | 19,81 | 19,88 | 19,69 | 19,81 |
| 03.02.1994 | 19,75 | 19,81 | 19,56 | 19,63 |
| 04.02.1994 | 19,56 | 19,56 | 19 | 19,13 |
| 07.02.1994 | 19,06 | 19,38 | 19,06 | 19,25 |
| 08.02.1994 | 19,31 | 19,31 | 19,19 | 19,25 |
| 09.02.1994 | 19,19 | 19,31 | 19,06 | 19,19 |
| 10.02.1994 | 19,25 | 19,25 | 19,06 | 19,19 |
| 11.02.1994 | 19,25 | 19,5 | 19,19 | 19,5 |
| 14.02.1994 | 19,38 | 19,56 | 19,19 | 19,31 |
| 15.02.1994 | 19,38 | 19,5 | 19,25 | 19,38 |
| 16.02.1994 | 19,38 | 19,75 | 19,38 | 19,63 |
| 17.02.1994 | 19,69 | 19,69 | 19,13 | 19,25 |
| 18.02.1994 | 19,31 | 19,5 | 19,25 | 19,5 |
| 22.02.1994 | 19,5 | 19,94 | 19,5 | 19,81 |
| 23.02.1994 | 19,94 | 20 | 19,69 | 19,81 |
| 24.02.1994 | 19,69 | 19,81 | 19,44 | 19,44 |
| 25.02.1994 | 19,5 | 19,56 | 19,38 | 19,38 |
| 28.02.1994 | 19,44 | 19,88 | 19,44 | 19,56 |
| 01.03.1994 | 19,63 | 19,75 | 19,5 | 19,56 |
| 02.03.1994 | 19,31 | 19,56 | 19,25 | 19,44 |
| 03.03.1994 | 19,56 | 19,56 | 19,06 | 19,06 |
| 04.03.1994 | 19,13 | 19,13 | 18,94 | 19 |
| 07.03.1994 | 19,06 | 19,13 | 18,75 | 18,75 |
| 08.03.1994 | 18,75 | 18,81 | 18,38 | 18,56 |
| 09.03.1994 | 18,44 | 18,5 | 18,31 | 18,38 |
| 10.03.1994 | 18,56 | 18,56 | 18,06 | 18,25 |
| 11.03.1994 | 18,25 | 18,31 | 18,06 | 18,06 |
| 14.03.1994 | 18 | 18,19 | 17,88 | 18 |
| 15.03.1994 | 18,06 | 18,56 | 18,06 | 18,44 |
| 16.03.1994 | 18,56 | 18,75 | 18,44 | 18,63 |
| 17.03.1994 | 18,69 | 19 | 18,5 | 18,94 |
| 18.03.1994 | 18,88 | 18,94 | 18,69 | 18,81 |
| 21.03.1994 | 18,75 | 18,75 | 18,44 | 18,63 |
| 22.03.1994 | 18,56 | 18,75 | 18,5 | 18,63 |
| 23.03.1994 | 18,56 | 18,69 | 18,5 | 18,5 |
| 24.03.1994 | 18,38 | 18,75 | 18,31 | 18,75 |
| 25.03.1994 | 18,69 | 18,81 | 18,56 | 18,63 |
| 28.03.1994 | 18,56 | 18,75 | 18,5 | 18,63 |
| 29.03.1994 | 18,63 | 18,75 | 18,44 | 18,5 |
| 30.03.1994 | 18,44 | 18,5 | 18,25 | 18,25 |
| 31.03.1994 | 18,19 | 18,5 | 18 | 18,31 |
| 04.04.1994 | 18 | 18,25 | 17,94 | 18,13 |
| 05.04.1994 | 18,13 | 18,38 | 18,13 | 18,31 |
| 06.04.1994 | 18,38 | 18,5 | 18,25 | 18,31 |
| 07.04.1994 | 18,31 | 18,38 | 18,19 | 18,31 |
| 08.04.1994 | 18,25 | 18,44 | 18,19 | 18,31 |
| 11.04.1994 | 18,38 | 18,38 | 18,25 | 18,25 |
| 12.04.1994 | 18,38 | 18,44 | 18,25 | 18,38 |
| 13.04.1994 | 18,38 | 18,5 | 18,31 | 18,44 |
| 14.04.1994 | 18,38 | 18,56 | 18,38 | 18,44 |
| 15.04.1994 | 18,38 | 18,5 | 18,31 | 18,38 |
| 18.04.1994 | 18,38 | 18,56 | 18,31 | 18,31 |
| 19.04.1994 | 18,31 | 18,5 | 18,31 | 18,38 |
| 20.04.1994 | 18,38 | 18,44 | 17,88 | 18 |
| 21.04.1994 | 18,06 | 18,31 | 18 | 18,13 |
| 22.04.1994 | 18,19 | 18,25 | 17,81 | 17,81 |
| 25.04.1994 | 17,88 | 18,38 | 17,81 | 18,38 |
| 26.04.1994 | 18,38 | 18,5 | 17,81 | 18,31 |
| 28.04.1994 | 18,38 | 18,56 | 18,38 | 18,5 |
| 29.04.1994 | 18,38 | 18,5 | 18,25 | 18,25 |
| 02.05.1994 | 18,38 | 18,44 | 18,13 | 18,38 |
| 03.05.1994 | 18,56 | 18,63 | 18,44 | 18,5 |
| 04.05.1994 | 18,5 | 18,63 | 18,19 | 18,5 |
| 05.05.1994 | 18,44 | 18,44 | 18 | 18 |
| 06.05.1994 | 17,88 | 18 | 17,75 | 17,94 |
| 09.05.1994 | 17,75 | 17,94 | 17,63 | 17,88 |
| 10.05.1994 | 17,94 | 18,06 | 17,81 | 17,94 |
| 11.05.1994 | 17,81 | 17,88 | 17,56 | 17,69 |
| 12.05.1994 | 17,81 | 17,94 | 17,63 | 17,88 |
| 13.05.1994 | 17,94 | 18 | 17,69 | 17,75 |
| 16.05.1994 | 17,81 | 18 | 17,69 | 18 |
| 17.05.1994 | 18 | 18,5 | 17,94 | 18,5 |
| 18.05.1994 | 18,5 | 18,69 | 18,38 | 18,56 |
| 19.05.1994 | 18,56 | 18,63 | 18,31 | 18,38 |
| 20.05.1994 | 18,25 | 18,56 | 18,19 | 18,31 |
| 23.05.1994 | 18,19 | 18,31 | 18,06 | 18,06 |
| 24.05.1994 | 18,31 | 18,31 | 18,13 | 18,19 |
| 25.05.1994 | 18,06 | 18,31 | 18 | 18,19 |
| 26.05.1994 | 18,19 | 18,31 | 18,13 | 18,31 |
| 27.05.1994 | 18,25 | 18,31 | 18,13 | 18,25 |
| 31.05.1994 | 18,25 | 18,25 | 18 | 18 |
| 01.06.1994 | 17,94 | 18,19 | 17,88 | 18,13 |
| 02.06.1994 | 18,19 | 18,44 | 18,19 | 18,38 |
| 03.06.1994 | 18,25 | 18,31 | 17,88 | 18 |
| 06.06.1994 | 17,63 | 17,69 | 17,31 | 17,31 |
| 07.06.1994 | 17,31 | 17,5 | 17,31 | 17,44 |
| 08.06.1994 | 17,44 | 17,56 | 17,25 | 17,25 |
| 09.06.1994 | 15,56 | 16 | 14,94 | 15,75 |
| 10.06.1994 | 15,81 | 15,88 | 15,56 | 15,56 |
| 13.06.1994 | 15,5 | 15,69 | 15,5 | 15,69 |
| 14.06.1994 | 15,69 | 16 | 15,63 | 15,94 |
| 15.06.1994 | 16 | 16,19 | 15,94 | 16,06 |
| 16.06.1994 | 16 | 16,06 | 15,75 | 15,88 |
| 17.06.1994 | 15,94 | 16 | 15,63 | 15,63 |
| 20.06.1994 | 15,5 | 15,56 | 15,38 | 15,5 |
| 21.06.1994 | 15,5 | 15,81 | 15,44 | 15,75 |
| 22.06.1994 | 15,88 | 15,94 | 15,75 | 15,88 |
| 23.06.1994 | 15,81 | 15,88 | 15,56 | 15,56 |
| 24.06.1994 | 15,56 | 15,63 | 15,31 | 15,38 |
| 27.06.1994 | 15,38 | 15,56 | 15,19 | 15,5 |
| 28.06.1994 | 15,5 | 15,56 | 15,38 | 15,44 |
| 29.06.1994 | 15,5 | 15,69 | 15,44 | 15,63 |
| 30.06.1994 | 15,63 | 15,69 | 15,25 | 15,31 |
| 01.07.1994 | 15,38 | 15,38 | 15,19 | 15,25 |
| 05.07.1994 | 15,25 | 15,38 | 15,19 | 15,31 |
| 06.07.1994 | 15,25 | 15,31 | 15,06 | 15,06 |
| 07.07.1994 | 15,38 | 15,38 | 15,13 | 15,31 |
| 08.07.1994 | 15,31 | 15,44 | 15,25 | 15,38 |
| 11.07.1994 | 15,38 | 15,44 | 15,19 | 15,44 |
| 12.07.1994 | 15,44 | 15,44 | 15,25 | 15,31 |
| 13.07.1994 | 15,38 | 15,44 | 15,13 | 15,25 |
| 14.07.1994 | 15,31 | 15,5 | 15,25 | 15,38 |
| 15.07.1994 | 15,44 | 15,63 | 15,31 | 15,63 |
| 18.07.1994 | 15,5 | 15,5 | 15,25 | 15,25 |
| 19.07.1994 | 15,31 | 15,56 | 15,25 | 15,25 |
| 20.07.1994 | 15,25 | 15,38 | 15,19 | 15,19 |
| 21.07.1994 | 15,25 | 15,25 | 15 | 15,06 |
| 22.07.1994 | 15,13 | 15,13 | 15 | 15,06 |
| 25.07.1994 | 15,06 | 15,06 | 14,94 | 15 |
| 26.07.1994 | 14,94 | 15,06 | 14,94 | 15,06 |
| 27.07.1994 | 15,06 | 15,13 | 14,94 | 14,94 |
| 28.07.1994 | 14,75 | 14,9 | 14,63 | 14,88 |
| 29.07.1994 | 15,06 | 15,38 | 15,04 | 15,25 |
| 01.08.1994 | 15,25 | 15,5 | 15,25 | 15,44 |
| 02.08.1994 | 15,56 | 15,63 | 15,38 | 15,44 |
| 03.08.1994 | 15,44 | 15,5 | 15,31 | 15,44 |
| 04.08.1994 | 15,38 | 15,5 | 15,38 | 15,5 |
| 05.08.1994 | 15,44 | 15,5 | 15,38 | 15,5 |
| 08.08.1994 | 15,5 | 15,75 | 15,38 | 15,75 |
| 09.08.1994 | 15,69 | 15,69 | 15,5 | 15,56 |
| 10.08.1994 | 15,56 | 15,69 | 15,56 | 15,56 |
| 11.08.1994 | 15,63 | 15,75 | 15,56 | 15,56 |
| 12.08.1994 | 15,56 | 15,94 | 15,5 | 15,88 |
| 15.08.1994 | 15,94 | 16 | 15,56 | 15,56 |
| 16.08.1994 | 15,69 | 16,25 | 15,69 | 16,19 |
| 17.08.1994 | 16,38 | 16,63 | 16,31 | 16,63 |
| 18.08.1994 | 16,5 | 16,5 | 16,31 | 16,38 |
| 19.08.1994 | 16,44 | 16,81 | 16,38 | 16,75 |
| 22.08.1994 | 16,63 | 16,75 | 16,44 | 16,75 |
| 23.08.1994 | 17,06 | 17,25 | 16,88 | 17 |
| 24.08.1994 | 17,06 | 17,25 | 17 | 17,25 |
| 25.08.1994 | 17,19 | 17,31 | 16,88 | 16,94 |
| 26.08.1994 | 17 | 17,19 | 16,94 | 17,13 |
| 29.08.1994 | 17,13 | 17,19 | 16,88 | 16,88 |
| 30.08.1994 | 16,88 | 16,94 | 16,75 | 16,75 |
| 31.08.1994 | 16,69 | 16,81 | 16,56 | 16,56 |
| 01.09.1994 | 16,5 | 16,81 | 16,5 | 16,81 |
| 02.09.1994 | 16,88 | 16,88 | 16,69 | 16,88 |
| 06.09.1994 | 16,81 | 16,94 | 16,75 | 16,75 |
| 07.09.1994 | 16,75 | 16,75 | 16,44 | 16,63 |
| 08.09.1994 | 16,63 | 16,81 | 16,56 | 16,75 |
| 09.09.1994 | 16,63 | 16,69 | 16,44 | 16,56 |
| 12.09.1994 | 16,56 | 16,63 | 16,5 | 16,5 |
| 13.09.1994 | 16,5 | 16,56 | 16,38 | 16,5 |
| 14.09.1994 | 16,44 | 16,63 | 16,44 | 16,63 |
| 15.09.1994 | 16,75 | 17 | 16,63 | 17 |
| 16.09.1994 | 16,75 | 16,88 | 16,63 | 16,63 |
| 19.09.1994 | 16,63 | 16,75 | 16,56 | 16,69 |
| 20.09.1994 | 16,44 | 16,56 | 16,25 | 16,25 |
| 21.09.1994 | 16,44 | 16,5 | 16,25 | 16,25 |
| 22.09.1994 | 16,44 | 16,63 | 16,25 | 16,31 |
| 23.09.1994 | 16,25 | 16,31 | 16,13 | 16,25 |
| 26.09.1994 | 16,13 | 16,5 | 16,13 | 16,5 |
| 27.09.1994 | 16,56 | 16,56 | 16,19 | 16,38 |
| 28.09.1994 | 16,44 | 16,69 | 16,38 | 16,69 |
| 29.09.1994 | 16,69 | 16,75 | 16,5 | 16,56 |
| 30.09.1994 | 16,63 | 16,69 | 16,5 | 16,56 |
| 03.10.1994 | 16,63 | 16,88 | 16,5 | 16,81 |
| 04.10.1994 | 16,81 | 16,94 | 16,31 | 16,31 |
| 05.10.1994 | 16,31 | 16,69 | 16,19 | 16,69 |
| 06.10.1994 | 16,69 | 16,75 | 16,5 | 16,5 |
| 07.10.1994 | 16,44 | 16,56 | 16,13 | 16,13 |
| 10.10.1994 | 16,19 | 16,31 | 16,13 | 16,25 |
| 11.10.1994 | 17 | 17,38 | 16,94 | 17,38 |
| 12.10.1994 | 17,38 | 17,38 | 17,06 | 17,25 |
| 13.10.1994 | 17,5 | 17,5 | 17,19 | 17,25 |
| 14.10.1994 | 17,25 | 17,31 | 17,06 | 17,06 |
| 17.10.1994 | 17,13 | 17,19 | 16,94 | 17,06 |
| 18.10.1994 | 17 | 17,06 | 16,88 | 17 |
| 19.10.1994 | 16,94 | 17,44 | 16,94 | 17,38 |
| 20.10.1994 | 17,31 | 17,38 | 17,06 | 17,13 |
| 21.10.1994 | 17,06 | 17,25 | 17 | 17,19 |
| 24.10.1994 | 17,06 | 17,25 | 16,88 | 17 |
| 25.10.1994 | 16,81 | 17,13 | 16,81 | 17,13 |
| 26.10.1994 | 17,25 | 17,38 | 17,13 | 17,38 |
| 27.10.1994 | 17,38 | 17,56 | 17,31 | 17,44 |
| 28.10.1994 | 17,44 | 17,56 | 17,38 | 17,56 |
| 31.10.1994 | 17,56 | 17,56 | 17,44 | 17,5 |
| 01.11.1994 | 17,5 | 17,81 | 17,5 | 17,75 |
| 02.11.1994 | 17,63 | 17,75 | 17,56 | 17,63 |
| 03.11.1994 | 17,69 | 17,88 | 17,63 | 17,81 |
| 04.11.1994 | 17,75 | 17,88 | 17,69 | 17,69 |
| 07.11.1994 | 17,75 | 17,88 | 17,69 | 17,81 |
| 08.11.1994 | 17,75 | 18,06 | 17,69 | 17,94 |
| 09.11.1994 | 18,06 | 18,13 | 17,69 | 17,81 |
| 10.11.1994 | 17,88 | 17,94 | 17,56 | 17,63 |
| 11.11.1994 | 18 | 18,44 | 17,94 | 18,44 |
| 14.11.1994 | 18,44 | 18,69 | 18,31 | 18,56 |
| 15.11.1994 | 18,38 | 18,5 | 18,25 | 18,38 |
| 16.11.1994 | 18,38 | 18,5 | 18,31 | 18,38 |
| 17.11.1994 | 18,44 | 18,5 | 18,31 | 18,5 |
| 18.11.1994 | 18,31 | 18,38 | 18,13 | 18,31 |
| 21.11.1994 | 18,38 | 18,5 | 18,31 | 18,44 |
| 22.11.1994 | 18,31 | 18,44 | 18 | 18 |
| 23.11.1994 | 17,75 | 17,94 | 17,63 | 17,75 |
| 25.11.1994 | 17,88 | 18 | 17,81 | 17,94 |
| 28.11.1994 | 17,88 | 18 | 17,69 | 18 |
| 29.11.1994 | 17,94 | 17,94 | 17,75 | 17,94 |
| 30.11.1994 | 17,88 | 17,94 | 17,63 | 17,63 |
| 01.12.1994 | 17,63 | 17,75 | 17,56 | 17,56 |
| 02.12.1994 | 17,63 | 18 | 17,56 | 17,94 |
| 05.12.1994 | 17,94 | 18,13 | 17,88 | 18,06 |
| 06.12.1994 | 18,06 | 18,13 | 17,88 | 17,94 |
| 07.12.1994 | 17,94 | 18,06 | 17,88 | 17,94 |
| 08.12.1994 | 17,81 | 17,94 | 17,5 | 17,56 |
| 09.12.1994 | 17,5 | 17,63 | 17,38 | 17,63 |
| 12.12.1994 | 17,56 | 17,94 | 17,56 | 17,88 |
| 13.12.1994 | 17,81 | 18 | 17,81 | 17,88 |
| 14.12.1994 | 17,88 | 17,94 | 17,75 | 17,81 |
| 15.12.1994 | 17,94 | 18 | 17,75 | 17,94 |
| 16.12.1994 | 18 | 18,38 | 17,88 | 18,38 |
| 19.12.1994 | 18,25 | 18,38 | 18,19 | 18,31 |
| 20.12.1994 | 18,31 | 18,38 | 17,94 | 18,13 |
| 21.12.1994 | 18,13 | 18,44 | 17,81 | 18,19 |
| 22.12.1994 | 18,19 | 18,31 | 18,13 | 18,13 |
| 23.12.1994 | 18,13 | 18,19 | 18,06 | 18,13 |
| 27.12.1994 | 18,19 | 18,38 | 18,13 | 18,38 |
| 28.12.1994 | 18,31 | 18,38 | 18,19 | 18,31 |
| 29.12.1994 | 18,25 | 18,38 | 18,13 | 18,31 |
| 30.12.1994 | 18,31 | 18,31 | 18,06 | 18,13 |