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
Pernod Ricard S.A. logosu
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
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

RI.PA: Pernod Ricard S.A. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 92,2717
KAPANIŞ 92,1044

En Düşük

DÜŞÜK 72,62

En Yüksek

YÜKSEK 112,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2025109,55109,65107,15108,6
03.01.2025108,55108,65104,9105,25
06.01.2025105,05108,75104,6108,4
07.01.2025108,7110,7108,2108,75
08.01.2025108,1109,35107,25108
09.01.2025107,6109,6107109,1
10.01.2025108,35108,75104,75104,75
13.01.2025104105,35103,95104,75
14.01.2025105,6107,15103,95103,95
15.01.2025104,35104,9102,8102,8
16.01.2025103,85105,25103,35104,4
17.01.2025105107,6104,95107,4
20.01.2025107,8108,2106,2107,6
21.01.2025107,25107,35105,9106,65
22.01.2025106,15106,95105,35105,5
23.01.2025105,65107,25105,4105,75
24.01.2025107,4110,7107,3110,5
27.01.2025109,75111,7109,5111,15
28.01.2025111112,9110,8111,7
29.01.2025110,75111108,7108,85
30.01.2025109,35110,55108,35110
31.01.2025110,1110,7109,4110,2
03.02.2025106,85109,35106,7107,95
04.02.2025106107,1104,8106,15
05.02.2025105,7106,4101,9102,3
06.02.2025105106,6103,6105,6
07.02.2025105,05105,1100,25100,65
10.02.2025100,95101,199,0899,42
11.02.202598,8899,397,7897,78
12.02.202598,8699,697,7497,86
13.02.2025100100,8598,198,98
14.02.202598,8499,6498,3898,78
17.02.202598,1899,7297,3499,72
18.02.202599,699,6696,698
19.02.202598,0898,3297,0297,34
20.02.202597,1498,0896,0297
21.02.202597,9499,2697,5299,2
24.02.2025100,25100,4598,0899,2
25.02.202598,5499,3698,2299
26.02.202598,8101,1598,74101,15
27.02.202599,62100,898,8100,8
28.02.2025100,05103,2599,92103,25
03.03.2025103,2104,35102,05103,65
04.03.2025104104,15101,85102,85
05.03.2025102,7105,25102,55103,75
06.03.2025103,85105,1102,65104,1
07.03.2025104,55104,55100,7102,3
10.03.2025102,9105102,4104
11.03.2025104,4106,15100,65101
12.03.2025101,45102,9100100,2
13.03.202599,6899,995,996,22
14.03.202596,7497,3895,5296,08
17.03.202596,0697,3295,5696,48
18.03.202596,6698,496,6698,02
19.03.202597,5297,9696,5697,04
20.03.202597,1697,7496,2496,84
21.03.202596,0296,4895,195,2
24.03.202596,2497,193,7694,18
25.03.202594,3495,593,0893,2
26.03.202592,9893,2691,4892,04
27.03.202591,2692,591,1491,5
28.03.202590,7495,1890,6694,12
31.03.202592,6492,8891,1891,26
01.04.202592,5692,5690,5492,14
02.04.202591,793,5891,6293,58
03.04.202593,3895,189,4690,04
04.04.202590,8292,287,8688,56
07.04.202585,2289,8883,0486,98
08.04.202587,590,6287,0889,4
09.04.202587,6290,3887,2288,58
10.04.202592,1294,591,3291,32
11.04.202592,3893,2289,4290,68
14.04.202592,2493,8891,7493,5
15.04.202592,7293,1489,6891,32
16.04.202591,1892,8690,7692,86
17.04.202591,493,2491,492,24
22.04.202594,59591,994,7
23.04.202595,7497,9695,6296,54
24.04.202596,297,1495,7896,74
25.04.202596,597,2295,2895,78
28.04.202596,3296,894,4495,14
29.04.202595,6296,1894,5494,56
30.04.202595,0296,99495,22
02.05.202596,3296,5895,396,58
05.05.202596,589796,296,44
06.05.202596,8498,996,2697,46
07.05.202597,7698,4296,5696,92
08.05.202597,8298,0896,596,92
09.05.202597,297,7696,396,68
12.05.202597,2699,5697,1898,6
13.05.202598,4698,8896,9696,96
14.05.202597,0697,2896,0496,58
15.05.202596,5896,9293,4294,96
16.05.202595,5495,9494,0494,82
19.05.202595,596,393,5294,18
20.05.202594,195,2693,6895
21.05.202594,595,3893,9295,22
22.05.202595,1495,7493,5694,08
23.05.202594,0894,1489,7491,16
26.05.202592,893,292,2293,2
27.05.202593,693,9292,2492,76
28.05.202593,0893,191,2291,64
29.05.202592,493,6291,3291,32
30.05.202591,692,5490,9891,02
02.06.202590,3490,6289,5289,76
03.06.20259090,3888,9889,86
04.06.202589,7692,9289,5692,88
05.06.202592,9892,9888,1888,18
06.06.202588,0888,7287,8488
09.06.202588,1891,2288,1890,78
10.06.202590,992,3690,0291,12
11.06.202591,0891,3289,9289,98
12.06.202589,3891,489,0490,42
13.06.20258990,0688,489,7
16.06.202589,2289,9488,5688,72
17.06.202588,1688,8687,8488,5
18.06.202588,5888,9487,988,42
19.06.202587,2488,3887,1287,8
20.06.202588,6888,887,4687,46
23.06.202586,3687,586,0286,84
24.06.202589,0289,786,887,02
25.06.202586,6887,0885,3285,32
26.06.202585,7886,185,2485,72
27.06.202586,3688,385,8486,02
30.06.202586,586,784,1484,6
01.07.202584,488,8484,2288,84
02.07.202589,4691,487,9690,9
03.07.202590,9891,3689,8690,1
04.07.202589,8691,0285,989,76
07.07.202589,990,5288,8889,36
08.07.202590,192,690,192,22
09.07.20259393,8291,8292,68
10.07.202593,2696,593,2496,08
11.07.202595,8896,294,7494,74
14.07.20259494,0692,5293,62
15.07.202593,9294,892,7493,24
16.07.202593,194,2892,0492,36
17.07.20259393,592,0293
18.07.202593,794,8493,494,22
21.07.202594,1894,3493,1293,46
22.07.202593,1895,7693,1295,76
23.07.202594,3895,7694,2495,42
24.07.202596,199,1695,6497,36
25.07.202597,1100,8596,8100,05
28.07.2025101,1101,996,1496,56
29.07.20259797,3294,2294,48
30.07.202595,295,6294,2294,22
31.07.202593,4893,990,3690,36
01.08.202590,391,0289,0489,56
04.08.202589,890,0689,1289,9
05.08.20259191,7889,2690,9
06.08.202591,1893,7491,1493,1
07.08.202593,7895,392,795,28
08.08.202596,0696,8295,3695,76
11.08.202596,4696,7495,6696,16
12.08.202596,6496,7495,2296,12
13.08.202595,7496,8495,3696,76
14.08.202596,5296,9896,3696,62
15.08.2025979996,9498,3
18.08.202597,998,496,7897,62
19.08.202597,52101,2597,52100,9
20.08.2025100,9103,4100,7103
21.08.2025102,9103,05100,15101,15
22.08.2025100,9102,55100,85101,85
25.08.2025101,65101,9599,5499,7
26.08.202598,6899,8498,1898,18
27.08.202598,1899,798,1899,04
28.08.2025100,6107,4599,32100,4
29.08.202599,4100,2596,0497,2
01.09.202597,389996,9698,18
02.09.202597,9899,997,7698,7
03.09.202598,88100,5598,599,26
04.09.202599,299,4696,5496,54
05.09.202596,797,295,2496,12
08.09.202596,1896,3894,6895,08
09.09.202595,2295,6293,5494,36
10.09.202592,3293,3491,4892
11.09.202592,793,0490,9691,12
12.09.202591,1291,3689,8890,42
15.09.20259192,0490,0290,02
16.09.202589,689,788,4489,22
17.09.202589,789,988,6489,9
18.09.202589,590,0288,9889,34
19.09.20258990,5488,588,88
22.09.202588,6288,8686,8486,84
23.09.202587,288,5887,1887,26
24.09.202587,1287,2685,8286,14
25.09.202586,0286,9685,4685,46
26.09.202584,885,483,2683,36
29.09.202583,3884,4583,1483,72
30.09.202583,283,5481,2483,54
01.10.202583,6284,2482,5482,82
02.10.202583,0883,6282,8283,62
03.10.202583,6884,583,2884,28
06.10.202584,3684,78384,68
07.10.202585,2285,7284,3284,68
08.10.202584,585,5284,3885,52
09.10.202585,1485,6684,3285,24
10.10.202585,586,0482,6283,68
13.10.202583,984,3882,983,12
14.10.202583,0883,5881,8482,1
15.10.202583,584,8882,783,38
16.10.20258386,8482,886,84
17.10.202586,3289,5885,1689,2
20.10.202588,6289,788,4289,6
21.10.202589,3689,9688,7889,24
22.10.202588,7690,3487,9290,26
23.10.202589,5890,1688,5888,72
24.10.202588,6288,9687,7888,2
27.10.202588,3488,4285,8486,68
28.10.20258787,4486,7487,16
29.10.20258787,2485,3885,74
30.10.202584,7485,6283,485,2
31.10.202585,0885,7483,7684,96
03.11.20258586,6484,3284,32
04.11.202583,6884,7683,4483,52
05.11.202582,885,4882,3284,88
06.11.202584,2684,982,0282,08
07.11.202582,182,7880,7882,42
10.11.202583,2484,5883,183,58
11.11.20258484,9883,3684,36
12.11.202584,7884,883,5883,6
13.11.202584,0684,481,682,18
14.11.202582,2683,1881,2281,74
17.11.202581,98280,9281,36
18.11.2025818177,978,44
19.11.202578,5678,7877,6478,28
20.11.202578,5278,9878,1878,82
21.11.202578,4482,0878,4281,22
24.11.202578,979,7678,3878,38
25.11.202578,979,5478,1478,62
26.11.202577,9678,2676,2476,24
27.11.202577,7679,187777,76
28.11.202577,747876,6277,58
01.12.202577,679,1677,1678,66
02.12.202578,967977,177,18
03.12.202577,0678,2476,877,64
04.12.202576,3677,9475,9476,7
05.12.202576,677,6476,476,88
08.12.202576,3476,5874,7875,22
09.12.202575,3476,2273,673,7
10.12.20257474,3273,1873,32
11.12.202574,3875,6474,1275,46
12.12.202575,476,6874,9276,2
15.12.202576,2476,6475,5676,28
16.12.202576,1477,7275,7876,9
17.12.202576,177,0275,3676,7
18.12.202576,8877,876,4476,86
19.12.202576,1476,4275,8676,2
22.12.202575,5676,1273,974
23.12.202573,8474,0472,8472,9
24.12.202572,973,3272,7873,16
29.12.202573,0873,472,6272,76
30.12.202572,773,2272,6473,06
31.12.202573,0473,172,6673,1