RI.PA
Pernod Ricard S.A.
16:12:09
63.26 €
0.0000 (%0.00)
Önceki Kapanış: 63.86
Düşük₺63.26
Yüksek₺63.94
RI.PA: Pernod Ricard S.A. Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 24,5284
KAPANIŞ 24,5676
En Düşük
DÜŞÜK 20,71
En Yüksek
YÜKSEK 32,92
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 27,73 | 27,73 | 27,73 | 27,73 |
| 02.01.2001 | 22,56 | 22,75 | 22,38 | 22,56 |
| 03.01.2001 | 22,69 | 22,89 | 22,22 | 22,69 |
| 04.01.2001 | 23,42 | 23,42 | 22,65 | 23,42 |
| 05.01.2001 | 22,81 | 23,41 | 22,07 | 22,81 |
| 08.01.2001 | 22,81 | 22,81 | 22,19 | 22,81 |
| 09.01.2001 | 22,5 | 23,27 | 22,44 | 22,5 |
| 10.01.2001 | 22,56 | 22,81 | 22,38 | 22,56 |
| 11.01.2001 | 22,81 | 22,81 | 22,35 | 22,81 |
| 12.01.2001 | 22,72 | 22,81 | 22,5 | 22,72 |
| 15.01.2001 | 22,81 | 22,81 | 22,35 | 22,81 |
| 16.01.2001 | 22,58 | 22,82 | 22,55 | 22,58 |
| 17.01.2001 | 23,09 | 23,33 | 22,5 | 23,09 |
| 18.01.2001 | 23,12 | 23,26 | 22,56 | 23,12 |
| 19.01.2001 | 24,3 | 24,35 | 23,12 | 24,3 |
| 22.01.2001 | 23,5 | 24,32 | 23,5 | 23,5 |
| 23.01.2001 | 24,46 | 24,47 | 23,5 | 24,46 |
| 24.01.2001 | 23,24 | 24,04 | 23,24 | 23,24 |
| 25.01.2001 | 24,26 | 24,35 | 22,69 | 24,26 |
| 26.01.2001 | 24,66 | 24,66 | 23,64 | 24,66 |
| 29.01.2001 | 24,35 | 24,41 | 23,78 | 24,35 |
| 30.01.2001 | 23,83 | 24,41 | 23,81 | 23,83 |
| 31.01.2001 | 24,35 | 24,35 | 23,7 | 24,35 |
| 01.02.2001 | 24,35 | 24,35 | 23,7 | 24,35 |
| 02.02.2001 | 23,39 | 24,35 | 23,12 | 23,39 |
| 05.02.2001 | 22,9 | 23,36 | 22,22 | 22,9 |
| 06.02.2001 | 24,01 | 24,04 | 22,81 | 24,01 |
| 07.02.2001 | 23,09 | 23,98 | 22,89 | 23,09 |
| 08.02.2001 | 23,42 | 23,61 | 22,9 | 23,42 |
| 09.02.2001 | 23,42 | 23,49 | 22,93 | 23,42 |
| 12.02.2001 | 23,12 | 23,36 | 22,87 | 23,12 |
| 13.02.2001 | 23,42 | 23,42 | 22,82 | 23,42 |
| 14.02.2001 | 23,39 | 23,39 | 22,65 | 23,39 |
| 15.02.2001 | 22,75 | 23,12 | 22,7 | 22,75 |
| 16.02.2001 | 22,42 | 23,01 | 22,36 | 22,42 |
| 19.02.2001 | 22,81 | 22,93 | 22,3 | 22,81 |
| 20.02.2001 | 22,89 | 22,96 | 22,53 | 22,89 |
| 21.02.2001 | 22,65 | 23,07 | 22,56 | 22,65 |
| 22.02.2001 | 22,84 | 22,99 | 22,59 | 22,84 |
| 23.02.2001 | 22,81 | 22,81 | 22,65 | 22,81 |
| 26.02.2001 | 22,87 | 22,87 | 22,35 | 22,35 |
| 27.02.2001 | 22,38 | 23,12 | 22,35 | 23,12 |
| 28.02.2001 | 23,12 | 23,52 | 22,5 | 23,12 |
| 01.03.2001 | 22,45 | 24,66 | 22,45 | 24,04 |
| 02.03.2001 | 24,44 | 24,89 | 23,95 | 24,35 |
| 05.03.2001 | 24,04 | 24,81 | 23,78 | 24,43 |
| 06.03.2001 | 24,35 | 24,66 | 23,99 | 24,5 |
| 07.03.2001 | 24,2 | 24,2 | 23,89 | 24,04 |
| 08.03.2001 | 24,04 | 24,15 | 23,93 | 23,93 |
| 09.03.2001 | 23,93 | 23,93 | 23,61 | 23,92 |
| 12.03.2001 | 23,46 | 23,83 | 23,35 | 23,46 |
| 13.03.2001 | 23,42 | 23,67 | 23,27 | 23,42 |
| 14.03.2001 | 23,67 | 23,67 | 22,32 | 23,24 |
| 15.03.2001 | 23,5 | 23,5 | 22,81 | 23,33 |
| 16.03.2001 | 22,56 | 23,02 | 22,19 | 22,79 |
| 19.03.2001 | 22,25 | 23,12 | 22,13 | 22,93 |
| 20.03.2001 | 22,92 | 23,58 | 22,5 | 23,49 |
| 21.03.2001 | 23,15 | 23,75 | 22,59 | 22,61 |
| 22.03.2001 | 22,59 | 22,87 | 21,3 | 21,42 |
| 23.03.2001 | 22,1 | 22,27 | 20,71 | 21,11 |
| 26.03.2001 | 20,84 | 22,47 | 20,84 | 21,88 |
| 27.03.2001 | 21,95 | 22,59 | 21,48 | 22,59 |
| 28.03.2001 | 22,89 | 23,02 | 22,59 | 22,72 |
| 29.03.2001 | 22,79 | 23,04 | 22,56 | 23,04 |
| 30.03.2001 | 23,05 | 23,79 | 22,84 | 23,38 |
| 02.04.2001 | 23,42 | 23,75 | 22,24 | 23,26 |
| 03.04.2001 | 22,53 | 23,76 | 22,5 | 23,36 |
| 04.04.2001 | 22,5 | 23,33 | 22,41 | 23,33 |
| 05.04.2001 | 22,85 | 23,12 | 22,35 | 22,5 |
| 06.04.2001 | 22,65 | 23,36 | 22,5 | 23,12 |
| 09.04.2001 | 22,72 | 23,12 | 22,5 | 22,5 |
| 10.04.2001 | 22,81 | 23,02 | 22,69 | 22,81 |
| 11.04.2001 | 22,98 | 23,39 | 22,5 | 23,39 |
| 12.04.2001 | 23,27 | 23,44 | 22,81 | 23,38 |
| 13.04.2001 | 28,62 | 28,62 | 28,62 | 28,62 |
| 16.04.2001 | 28,62 | 28,62 | 28,62 | 28,62 |
| 17.04.2001 | 22,81 | 23,5 | 22,81 | 23,38 |
| 18.04.2001 | 23,12 | 23,59 | 23,02 | 23,58 |
| 19.04.2001 | 23,58 | 23,66 | 22,96 | 23,05 |
| 20.04.2001 | 23,12 | 23,64 | 22,98 | 23,64 |
| 23.04.2001 | 23,46 | 23,55 | 23,21 | 23,24 |
| 24.04.2001 | 23,24 | 23,72 | 23,24 | 23,44 |
| 25.04.2001 | 23,19 | 23,84 | 23,15 | 23,29 |
| 26.04.2001 | 23,3 | 23,96 | 23,12 | 23,81 |
| 27.04.2001 | 23,96 | 24,13 | 23,58 | 24,04 |
| 30.04.2001 | 24,04 | 24,09 | 23,84 | 24,09 |
| 01.05.2001 | 29,48 | 29,48 | 29,48 | 29,48 |
| 02.05.2001 | 24,09 | 24,12 | 23,89 | 23,99 |
| 03.05.2001 | 24,1 | 24,13 | 23,79 | 23,79 |
| 04.05.2001 | 23,73 | 24,21 | 22,73 | 24,21 |
| 07.05.2001 | 23,98 | 24,13 | 23,64 | 23,64 |
| 08.05.2001 | 23,67 | 24,01 | 23,39 | 24,01 |
| 09.05.2001 | 23,95 | 24,35 | 23,73 | 24,29 |
| 10.05.2001 | 23,83 | 23,89 | 23,21 | 23,42 |
| 11.05.2001 | 23,35 | 23,63 | 23,35 | 23,49 |
| 14.05.2001 | 23,58 | 24,03 | 23,42 | 23,95 |
| 15.05.2001 | 23,73 | 23,78 | 23,27 | 23,29 |
| 16.05.2001 | 23,35 | 23,58 | 23,26 | 23,46 |
| 17.05.2001 | 23,42 | 23,72 | 23,42 | 23,72 |
| 18.05.2001 | 23,58 | 23,67 | 23,18 | 23,66 |
| 21.05.2001 | 23,44 | 23,69 | 23,44 | 23,61 |
| 22.05.2001 | 23,61 | 24,15 | 23,46 | 23,73 |
| 23.05.2001 | 23,73 | 24,12 | 23,73 | 24,04 |
| 24.05.2001 | 24,15 | 24,38 | 24,04 | 24,3 |
| 25.05.2001 | 24,35 | 24,6 | 24,1 | 24,13 |
| 28.05.2001 | 24,35 | 24,44 | 24,15 | 24,35 |
| 29.05.2001 | 24,6 | 24,66 | 24,35 | 24,35 |
| 30.05.2001 | 24,47 | 24,52 | 24,35 | 24,5 |
| 31.05.2001 | 24,5 | 25,03 | 24,35 | 24,97 |
| 01.06.2001 | 24,97 | 24,97 | 24,38 | 24,66 |
| 04.06.2001 | 30,18 | 30,18 | 30,18 | 30,18 |
| 05.06.2001 | 24,49 | 25,18 | 24,49 | 25,1 |
| 06.06.2001 | 25,27 | 26,14 | 25,27 | 26 |
| 07.06.2001 | 25,88 | 25,88 | 25,3 | 25,58 |
| 08.06.2001 | 25,52 | 25,58 | 25,3 | 25,55 |
| 11.06.2001 | 25,58 | 25,58 | 25,15 | 25,58 |
| 12.06.2001 | 25,91 | 25,92 | 25,15 | 25,43 |
| 13.06.2001 | 26,04 | 26,11 | 25,66 | 26,11 |
| 14.06.2001 | 26,2 | 26,2 | 25,61 | 25,74 |
| 15.06.2001 | 25,6 | 25,81 | 25,57 | 25,6 |
| 18.06.2001 | 25,43 | 25,81 | 25,38 | 25,51 |
| 19.06.2001 | 25,51 | 25,81 | 25,49 | 25,58 |
| 20.06.2001 | 25,58 | 25,58 | 25,38 | 25,58 |
| 21.06.2001 | 25,47 | 25,58 | 25,35 | 25,46 |
| 22.06.2001 | 25,52 | 25,52 | 25,3 | 25,43 |
| 25.06.2001 | 25,15 | 25,58 | 25,09 | 25,58 |
| 26.06.2001 | 25,61 | 25,61 | 24,72 | 24,97 |
| 27.06.2001 | 24,66 | 25,58 | 24,66 | 25,51 |
| 28.06.2001 | 25,55 | 25,61 | 25,34 | 25,47 |
| 29.06.2001 | 25,21 | 25,58 | 25,21 | 25,52 |
| 02.07.2001 | 25,43 | 25,52 | 23,83 | 24,44 |
| 03.07.2001 | 24,81 | 24,81 | 24,15 | 24,32 |
| 04.07.2001 | 24,63 | 25,1 | 24,23 | 24,81 |
| 05.07.2001 | 24,97 | 24,97 | 24,46 | 24,8 |
| 06.07.2001 | 24,97 | 25,23 | 24,66 | 24,87 |
| 09.07.2001 | 24,66 | 24,8 | 24,46 | 24,75 |
| 10.07.2001 | 24,81 | 25,03 | 24,81 | 24,97 |
| 11.07.2001 | 24,95 | 25,21 | 24,83 | 25,15 |
| 12.07.2001 | 25,12 | 25,58 | 25,12 | 25,23 |
| 13.07.2001 | 25,55 | 25,55 | 25,2 | 25,32 |
| 16.07.2001 | 25,41 | 25,58 | 25,29 | 25,4 |
| 17.07.2001 | 25,52 | 25,78 | 25,4 | 25,43 |
| 18.07.2001 | 25,69 | 25,89 | 25,46 | 25,72 |
| 19.07.2001 | 25,58 | 25,88 | 25,3 | 25,81 |
| 20.07.2001 | 25,58 | 26,17 | 25,54 | 25,88 |
| 23.07.2001 | 25,69 | 25,92 | 25,69 | 25,89 |
| 24.07.2001 | 25,89 | 25,94 | 25,29 | 25,74 |
| 25.07.2001 | 25,32 | 25,74 | 25,3 | 25,58 |
| 26.07.2001 | 25,35 | 25,49 | 25,27 | 25,46 |
| 27.07.2001 | 25,58 | 25,71 | 25,35 | 25,52 |
| 30.07.2001 | 25,54 | 25,72 | 25,4 | 25,72 |
| 31.07.2001 | 25,71 | 25,71 | 25,4 | 25,58 |
| 01.08.2001 | 25,43 | 25,74 | 25,4 | 25,74 |
| 02.08.2001 | 25,43 | 25,89 | 25,43 | 25,75 |
| 03.08.2001 | 25,46 | 25,89 | 25,46 | 25,89 |
| 06.08.2001 | 25,6 | 25,81 | 25,6 | 25,72 |
| 07.08.2001 | 25,86 | 26,2 | 25,61 | 26,14 |
| 08.08.2001 | 25,92 | 27 | 25,92 | 26,4 |
| 09.08.2001 | 26,66 | 27,42 | 26,51 | 27,03 |
| 10.08.2001 | 26,83 | 27,12 | 26,26 | 26,51 |
| 13.08.2001 | 27,03 | 27,12 | 26,55 | 27,05 |
| 14.08.2001 | 26,97 | 27,06 | 26,32 | 26,63 |
| 15.08.2001 | 26,63 | 26,63 | 26,45 | 26,51 |
| 16.08.2001 | 26,54 | 26,61 | 26,51 | 26,58 |
| 17.08.2001 | 26,54 | 26,91 | 26,52 | 26,72 |
| 20.08.2001 | 26,72 | 26,78 | 26,41 | 26,51 |
| 21.08.2001 | 26,51 | 26,74 | 26,51 | 26,74 |
| 22.08.2001 | 26,54 | 26,66 | 26,51 | 26,51 |
| 23.08.2001 | 26,82 | 26,82 | 26,51 | 26,66 |
| 24.08.2001 | 26,6 | 26,89 | 26,51 | 26,88 |
| 27.08.2001 | 26,82 | 26,82 | 26,51 | 26,72 |
| 28.08.2001 | 26,69 | 26,82 | 26,51 | 26,78 |
| 29.08.2001 | 26,66 | 27,05 | 26,51 | 26,63 |
| 30.08.2001 | 26,43 | 26,63 | 25,89 | 26,26 |
| 31.08.2001 | 25,74 | 25,98 | 25,4 | 25,88 |
| 03.09.2001 | 25,88 | 25,89 | 25,47 | 25,89 |
| 04.09.2001 | 25,49 | 26,63 | 25,49 | 26,51 |
| 05.09.2001 | 26,94 | 26,94 | 26,12 | 26,51 |
| 06.09.2001 | 26,51 | 26,78 | 25,67 | 26,34 |
| 07.09.2001 | 25,58 | 26,51 | 25,43 | 25,58 |
| 10.09.2001 | 25,43 | 25,74 | 24,69 | 25,2 |
| 11.09.2001 | 25,27 | 25,27 | 23,73 | 23,73 |
| 12.09.2001 | 23,12 | 25,12 | 21,88 | 23,72 |
| 13.09.2001 | 23,67 | 24,64 | 23,35 | 23,83 |
| 14.09.2001 | 23,58 | 24,13 | 22,81 | 22,81 |
| 17.09.2001 | 22,19 | 23,66 | 22,04 | 23,38 |
| 18.09.2001 | 23,79 | 24,89 | 22,89 | 24,41 |
| 19.09.2001 | 25,21 | 25,21 | 24,36 | 24,5 |
| 20.09.2001 | 24,53 | 24,9 | 22,81 | 23,59 |
| 21.09.2001 | 23,27 | 23,42 | 20,97 | 20,97 |
| 24.09.2001 | 20,8 | 22,87 | 20,8 | 21,88 |
| 25.09.2001 | 22,35 | 23,12 | 22,35 | 23,12 |
| 26.09.2001 | 23,12 | 24,6 | 23,05 | 24,36 |
| 27.09.2001 | 24,04 | 24,36 | 23,95 | 24,2 |
| 28.09.2001 | 24,36 | 24,73 | 24,26 | 24,73 |
| 01.10.2001 | 24,66 | 24,94 | 24,29 | 24,36 |
| 02.10.2001 | 24,35 | 24,5 | 24,07 | 24,27 |
| 03.10.2001 | 24,26 | 24,5 | 24,04 | 24,5 |
| 04.10.2001 | 24,55 | 24,63 | 24,26 | 24,63 |
| 05.10.2001 | 24,5 | 24,97 | 24,5 | 24,84 |
| 08.10.2001 | 24,5 | 24,9 | 24,47 | 24,73 |
| 09.10.2001 | 24,73 | 25,89 | 24,53 | 24,81 |
| 10.10.2001 | 24,73 | 25,07 | 24,47 | 24,81 |
| 11.10.2001 | 25,12 | 25,43 | 24,66 | 24,72 |
| 12.10.2001 | 24,81 | 24,97 | 24,04 | 24,23 |
| 15.10.2001 | 24,38 | 24,66 | 24,15 | 24,15 |
| 16.10.2001 | 24,64 | 25,12 | 24,32 | 24,35 |
| 17.10.2001 | 24,21 | 25,35 | 24,21 | 24,97 |
| 18.10.2001 | 24,04 | 24,81 | 23,92 | 24,66 |
| 19.10.2001 | 24,66 | 24,66 | 24,04 | 24,29 |
| 22.10.2001 | 24,6 | 24,86 | 24,2 | 24,44 |
| 23.10.2001 | 23,73 | 24,66 | 22,59 | 23,89 |
| 24.10.2001 | 23,12 | 23,76 | 22,22 | 23,49 |
| 25.10.2001 | 24,04 | 24,5 | 23,61 | 24,5 |
| 26.10.2001 | 24,47 | 24,5 | 23,78 | 24,23 |
| 29.10.2001 | 24,63 | 24,66 | 23,58 | 23,58 |
| 30.10.2001 | 23,73 | 24,66 | 23,73 | 24,47 |
| 31.10.2001 | 24,66 | 24,66 | 23,83 | 23,96 |
| 01.11.2001 | 24,5 | 24,5 | 23,42 | 24,16 |
| 02.11.2001 | 24,35 | 24,63 | 23,55 | 24,04 |
| 05.11.2001 | 24,04 | 24,04 | 23,42 | 23,67 |
| 06.11.2001 | 23,55 | 23,9 | 23,18 | 23,21 |
| 07.11.2001 | 23,24 | 23,58 | 23,19 | 23,49 |
| 08.11.2001 | 23,59 | 23,73 | 21,98 | 23,46 |
| 09.11.2001 | 23,75 | 23,75 | 23,19 | 23,41 |
| 12.11.2001 | 23,56 | 23,69 | 23,27 | 23,38 |
| 13.11.2001 | 23,32 | 23,98 | 23,26 | 23,42 |
| 14.11.2001 | 24,04 | 24,32 | 23,73 | 23,95 |
| 15.11.2001 | 24,04 | 24,16 | 23,42 | 24,04 |
| 16.11.2001 | 23,58 | 23,92 | 23,41 | 23,42 |
| 19.11.2001 | 23,49 | 23,93 | 23,38 | 23,73 |
| 20.11.2001 | 23,42 | 23,72 | 23,32 | 23,44 |
| 21.11.2001 | 23,42 | 23,73 | 23,13 | 23,73 |
| 22.11.2001 | 24,01 | 24,66 | 23,69 | 24,2 |
| 23.11.2001 | 24,41 | 24,84 | 24,2 | 24,66 |
| 26.11.2001 | 24,81 | 24,92 | 24,09 | 24,16 |
| 27.11.2001 | 24,15 | 24,89 | 24,15 | 24,87 |
| 28.11.2001 | 24,69 | 24,95 | 24,5 | 24,87 |
| 29.11.2001 | 24,67 | 25,77 | 24,67 | 25,44 |
| 30.11.2001 | 25,58 | 25,58 | 24,89 | 25,43 |
| 03.12.2001 | 25,41 | 25,71 | 25,3 | 25,57 |
| 04.12.2001 | 25,52 | 25,74 | 25 | 25,12 |
| 05.12.2001 | 25,27 | 25,71 | 24,97 | 24,97 |
| 06.12.2001 | 24,97 | 25,58 | 24,94 | 25,27 |
| 07.12.2001 | 25,58 | 26,2 | 25,29 | 25,29 |
| 10.12.2001 | 25,58 | 25,88 | 25,29 | 25,29 |
| 11.12.2001 | 25,14 | 25,84 | 25,14 | 25,27 |
| 12.12.2001 | 25,27 | 25,64 | 25,21 | 25,34 |
| 13.12.2001 | 25,27 | 25,4 | 24,87 | 24,87 |
| 14.12.2001 | 24,69 | 25,64 | 24,69 | 25,27 |
| 17.12.2001 | 25,55 | 26,2 | 24,66 | 25,91 |
| 18.12.2001 | 25,92 | 26,14 | 25,35 | 25,4 |
| 19.12.2001 | 25,8 | 26,01 | 25,49 | 25,89 |
| 20.12.2001 | 26,2 | 26,6 | 25,57 | 26,6 |
| 21.12.2001 | 26,09 | 27,23 | 26,09 | 27,23 |
| 24.12.2001 | 27,4 | 27,4 | 26,89 | 26,89 |
| 25.12.2001 | 32,92 | 32,92 | 32,92 | 32,92 |
| 26.12.2001 | 32,92 | 32,92 | 32,92 | 32,92 |
| 27.12.2001 | 26,69 | 27,08 | 26,2 | 26,51 |
| 28.12.2001 | 26,29 | 26,82 | 26,21 | 26,82 |
| 31.12.2001 | 32,82 | 32,82 | 32,82 | 32,82 |