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
Publicis Groupe S.A. logosu
PUB.PA
Publicis Groupe S.A.
16:11:12
89.7 €
0.0000 (%0.00)
Önceki Kapanış: 89.2
Düşük₺89.02
Yüksek₺90.1
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PUB.PA: Publicis Groupe S.A. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 89,54
KAPANIŞ 89,4358

En Düşük

DÜŞÜK 72,1

En Yüksek

YÜKSEK 109,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2025103,25103,25101,85103,15
03.01.2025103103,25100,3100,45
06.01.2025100,85100,8598,5899,8
07.01.202599,3100,0598,7699,32
08.01.202599,2210098,5299,2
09.01.202598,9101,0598,899,46
10.01.202599,3101,399,28100,4
13.01.202599,899,8698,0298,34
14.01.202599,499,8897,4898,22
15.01.202598,3298,6697,3297,96
16.01.202597,9898,1497,0297,62
17.01.202598100,159899,4
20.01.202599,72100,899,7100,35
21.01.2025100,25100,6599,76100,2
22.01.2025100,5101,4599,7899,9
23.01.202599,12100,298,94100,2
24.01.2025100,3100,8599,1699,82
27.01.202599,46101,698,68100,85
28.01.2025100,9102,4100,9101,25
29.01.2025101,3102,05100,95101,25
30.01.2025101,3102,9101,15102,7
31.01.2025102,9103,1102102,95
03.02.2025101,05102,85100,8102,4
04.02.2025103,4105,4599,9104,75
05.02.2025104,65108,65104,65107,45
06.02.2025108109,3107,55107,65
07.02.2025107,6108,05106,25106,75
10.02.2025107107,4105,6105,95
11.02.2025105,7106,05104,75105,6
12.02.2025105,6107,05105,55105,75
13.02.2025106,5107,5104,65104,75
14.02.2025104,75105,7104,05105,65
17.02.2025105,4106,25105,05106,15
18.02.2025106,05106,4105,3105,85
19.02.2025105,8106,85105,1105,75
20.02.2025105,5105,85101,9102,6
21.02.2025102,8103,9102,15102,7
24.02.2025102,7103,75102,05103,75
25.02.2025103,2103,2100,55101,2
26.02.2025101,2102,4100,75101,85
27.02.202599,4100,1596,9697,32
28.02.202596,797,294,9495,5
03.03.202595,6896,5295,395,52
04.03.202594,8895,1490,2690,58
05.03.202592,4693,4691,5891,58
06.03.202592,9693,690,7492,66
07.03.202592,294,991,9494,78
10.03.202595,6695,9693,8294,7
11.03.202594,5495,1291,793,3
12.03.202593,6293,8491,5292,42
13.03.202591,9492,349090,2
14.03.20259091,7889,2491,4
17.03.202591,6492,4491,3292,04
18.03.202592,2493,3291,4491,78
19.03.202591,7492,7691,192,72
20.03.202592,7293,1691,9891,98
21.03.202591,792,1690,3292,06
24.03.202592,5693,689,7891,62
25.03.202592,0693,0291,4492,96
26.03.202593,7293,7491,6491,8
27.03.202590,891,3690,0490,2
28.03.202590,0290,9289,5690
31.03.202588,8689,2886,3886,74
01.04.202587,6288,3685,8686,78
02.04.202586,7488,3686,4287,68
03.04.202585,9886,683,984,58
04.04.202583,183,678,3880,9
07.04.202574,268272,177,02
08.04.202577,9279,8275,9878,74
09.04.202575,977,6875,676,38
10.04.202585,786,3482,0882,08
11.04.202582,9284,0280,6281,72
14.04.202583,3484,9882,9684,02
15.04.20258688,0884,8887,3
16.04.202585,8286,3483,2883,82
17.04.202583,6485,6483,1884,84
22.04.202584,5285,383,8685,18
23.04.20258688,248686,26
24.04.202586,1687,3686,1287,22
25.04.202588,6489,888,288,82
28.04.202588,3489,387,9288,86
29.04.202589,229088,6288,94
30.04.202589,3890,0687,7689,26
02.05.202590,291,589,9291,34
05.05.202591,3691,790,9491,56
06.05.202592,0292,190,3290,74
07.05.202590,5891,0290,0890,9
08.05.202591,3892,190,490,74
09.05.202591,0692,1890,9492,18
12.05.202592,8496,5692,8495,42
13.05.202595,4897,6895,4896,54
14.05.202596,396,9495,7296,24
15.05.202595,596,0694,9896,06
16.05.202596,3896,4494,995,06
19.05.202595,0495,9694,5495,84
20.05.202595,996,9695,996,7
21.05.202596,3896,7295,2696,56
22.05.202596,0296,6694,8296,66
23.05.202596,596,893,7695,94
26.05.202597,0297,596,4496,8
27.05.202596,8697,696,797,22
28.05.202597,1697,5695,5295,52
29.05.202595,9897,1695,7696
30.05.202595,9896,4295,695,88
02.06.202595,0295,7690,692,24
03.06.202592,293,669293,34
04.06.202593,594,549393,86
05.06.202593,7296,1693,1894,9
06.06.202594,695,2294,3295,14
09.06.202594,9295,2494,5695,1
10.06.202595,6697,4494,9297,44
11.06.202597,72100,5597,5499,84
12.06.202599,0299,5897,297,2
13.06.202594,795,9694,595,06
16.06.202595,4497,9295,4497,92
17.06.202596,9297,4894,0495,74
18.06.202595,795,9293,894,74
19.06.20259494,9893,5293,66
20.06.202594,3295,5893,8493,84
23.06.20259394,1292,8893,36
24.06.202595,996,294,795
25.06.202595,3495,3693,5293,64
26.06.202593,5894,0493,193,58
27.06.202594,7296,0494,5895,78
30.06.202596,296,495,2295,68
01.07.202592,0892,2690,5492,26
02.07.202592,4493,5492,4492,88
03.07.202592,8492,8891,792,2
04.07.202591,3691,889,690,12
07.07.202590,290,789,690,2
08.07.202590,1490,7689,7890,5
09.07.202587,889,7487,1888,84
10.07.202589,3490,9689,0690,22
11.07.202589,489,5488,8489,06
14.07.202588,2489,4688,188,94
15.07.202589,2490,5889,1289,32
16.07.202590,290,8489,1889,88
17.07.202593,989483,183,9
18.07.202584,285,0883,6484,1
21.07.202584,0884,8682,2282,44
22.07.202582,283,8682,0283,84
23.07.202584,6284,7483,2283,86
24.07.202584,6885,0883,3885,08
25.07.202584,884,8483,5283,52
28.07.202584,2284,5481,7281,92
29.07.202582,0483,3881,6481,76
30.07.202581,7481,8880,280,2
31.07.202580,281,0879,8280,2
01.08.202579,5880,0278,7479,66
04.08.202579,7480,0878,5678,82
05.08.202579,2479,4478,6478,78
06.08.202579,3479,3477,8878
07.08.202578,0278,7877,3678,64
08.08.202578,9479,0277,5878,1
11.08.202578,6878,6877,577,6
12.08.202577,7677,9273,9675,14
13.08.202575,4877,0875,2877,08
14.08.202577,3677,7276,4477,72
15.08.202578,0878,2476,6676,98
18.08.202576,9477,1876,3877,14
19.08.202577,3479,8877,2279,62
20.08.202579,3479,9479,1279,78
21.08.202579,4279,7478,5479,16
22.08.202579,0480,9279,0480,74
25.08.202580,780,779,4679,46
26.08.202578,9679,1677,9578,48
27.08.202578,32797879
28.08.202578,8280,4878,8279,18
29.08.202578,979,4278,4478,84
01.09.202579,0279,1978,6278,98
02.09.202578,9479,8878,4679,06
03.09.202579,6682,278,9281,2
04.09.202582,0484,9682,0282,5
05.09.202582,7683,482,382,32
08.09.202582,483,3682,1282,82
09.09.20258585,2883,5484,5
10.09.202584,5285,0882,0682,26
11.09.202582,6683,782,182,22
12.09.202582,2483,3882,183,16
15.09.202583,6283,6882,582,64
16.09.202582,9283,5281,582,76
17.09.202583,3283,3482,583,32
18.09.202583,5283,7682,0882,08
19.09.202581,9482,4279,2879,4
22.09.202579,0679,9678,7479,74
23.09.20258081,3679,9680,52
24.09.202580,1480,287979,64
25.09.202579,58078,9479,2
26.09.202579,0279,8678,4279,72
29.09.202580,180,2279,4679,92
30.09.202579,7881,8278,7281,68
01.10.202581,0283,0681,0281,36
02.10.202581,582,7481,1882,36
03.10.202582,483,181,5483
06.10.20258383,0881,8882,92
07.10.202583,2283,4482,2882,7
08.10.202582,683,582,483,04
09.10.202583,0283,882,5482,58
10.10.202582,7283,8882,0882,16
13.10.202582,6284,3482,683,5
14.10.202585,185,281,5882,04
15.10.202583,3686,983,3686,1
16.10.202586,8487,4685,7286,16
17.10.202584,5686,7284,4286
20.10.202586,2286,4285,3486,1
21.10.202586,587,4885,687,48
22.10.202587,4888,1486,4487,24
23.10.202586,1687,886,0887,7
24.10.202587,8288,285,586,38
27.10.202586,9287,5886,686,9
28.10.202586,888,386,6888,16
29.10.202588,1488,1886,0887,34
30.10.202586,587,1485,3486,48
31.10.202586,1886,884,5886,8
03.11.202586,6887,185,5485,54
04.11.202584,784,9683,584,96
05.11.202584,2885,483,985,1
06.11.202585,1686,8483,884,26
07.11.202584,685,1483,284,18
10.11.202585,3285,984,384,3
11.11.202584,5486,2484,5485,82
12.11.202586,389,2485,2687,72
13.11.202587,9688,4687,187,48
14.11.202586,8686,9685,0286,92
17.11.202587,3487,9686,0486,28
18.11.202585,1485,7284,1484,42
19.11.202585,6885,9484,2684,26
20.11.202585,1685,5881,982,04
21.11.202581,3884,3281,184,1
24.11.202584,3685,3282,7682,76
25.11.202583,583,8882,5283,7
26.11.202583,6283,782,8482,86
27.11.202582,7883,2682,3883,12
28.11.202583,1283,9882,6683,98
01.12.202583,284,2882,5683,98
02.12.202583,9885,682,8283,48
03.12.202583,4484,2883,0483,7
04.12.202584,2485,983,7885,22
05.12.202585,3486,6685,1286,22
08.12.20258687,748687,44
09.12.20258788,3485,8486,76
10.12.202586,5887,3486,2886,32
11.12.202586,3687,6485,287,2
12.12.202587,9689,7687,4487,54
15.12.202588,0290,9287,989,44
16.12.202589,5489,588888,5
17.12.202588,688,8285,3888,82
18.12.202588,690,0688,4689,4
19.12.202589,2489,9288,7488,86
22.12.202588,2888,8687,6288,44
23.12.202588,6288,6287,487,88
24.12.202588,1488,6487,888,08
29.12.202588,589,7888,2889,3
30.12.202589,2489,6888,9889,26
31.12.202589,0689,2288,2688,62