PATEK
PASİFİK TEKNOLOJİ A.Ş. (PATEK)
14.420
₺
-0.620 (%-4.12)
PATEK: PASİFİK TEKNOLOJİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for PASİFİK TEKNOLOJİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 23.5459
CLOSE 23.4343
Low
LOW 14.673
High
HIGH 36.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 21.1608 | 21.976 | 21.1608 | 21.44 |
| 01/02/2025 | 21.6633 | 21.708 | 20.9933 | 21.4847 |
| 01/05/2025 | 21.6745 | 22.4897 | 21.6745 | 22.177 |
| 01/06/2025 | 24.1647 | 24.388 | 23.0033 | 23.1373 |
| 01/07/2025 | 23.1597 | 23.4277 | 21.9872 | 21.9872 |
| 01/08/2025 | 22.0988 | 22.1658 | 21.574 | 21.7638 |
| 01/09/2025 | 21.842 | 23.45 | 21.842 | 23.45 |
| 01/12/2025 | 23.4277 | 24.0753 | 22.78 | 23.0033 |
| 01/13/2025 | 23.0703 | 24.79 | 22.78 | 23.9637 |
| 01/14/2025 | 23.8967 | 24.723 | 23.5393 | 24.4103 |
| 01/15/2025 | 24.8123 | 24.8793 | 23.6063 | 23.6287 |
| 01/16/2025 | 23.6957 | 25.125 | 23.4947 | 24.79 |
| 01/19/2025 | 24.589 | 24.857 | 23.852 | 23.852 |
| 01/20/2025 | 23.7403 | 24.0307 | 22.78 | 22.78 |
| 01/21/2025 | 22.8247 | 23.718 | 22.3222 | 22.378 |
| 01/22/2025 | 22.4227 | 22.7353 | 21.9983 | 22.378 |
| 01/23/2025 | 22.445 | 22.579 | 21.6298 | 21.7527 |
| 01/26/2025 | 21.7527 | 21.9537 | 21.0492 | 21.1497 |
| 01/27/2025 | 21.1943 | 21.5182 | 20.7812 | 20.837 |
| 01/28/2025 | 21.0603 | 21.44 | 20.703 | 20.77 |
| 01/29/2025 | 20.7253 | 20.9822 | 20.435 | 20.4797 |
| 01/30/2025 | 20.5913 | 21.3395 | 20.3903 | 20.904 |
| 02/02/2025 | 21.2613 | 21.44 | 20.7253 | 20.7253 |
| 02/03/2025 | 20.7812 | 21.4288 | 20.6025 | 21.2725 |
| 02/04/2025 | 21.2502 | 21.44 | 20.4573 | 20.6025 |
| 02/05/2025 | 20.6695 | 20.8147 | 20.4573 | 20.4573 |
| 02/06/2025 | 20.4573 | 20.636 | 20.301 | 20.435 |
| 02/09/2025 | 20.4015 | 20.636 | 19.9325 | 19.9325 |
| 02/10/2025 | 19.9772 | 19.9883 | 19.4523 | 19.5975 |
| 02/11/2025 | 19.5975 | 20.234 | 19.4412 | 19.4412 |
| 02/12/2025 | 19.5528 | 19.7985 | 19.296 | 19.3183 |
| 02/13/2025 | 19.3407 | 20.6695 | 19.3072 | 20.3345 |
| 02/16/2025 | 19.899 | 20.0218 | 19.028 | 19.028 |
| 02/17/2025 | 19.0168 | 19.1508 | 18.1905 | 18.5813 |
| 02/18/2025 | 18.5813 | 18.8047 | 18.1682 | 18.2017 |
| 02/19/2025 | 18.2017 | 19.8208 | 18.1235 | 19.1062 |
| 02/20/2025 | 19.1285 | 20.1335 | 18.7042 | 18.8158 |
| 02/23/2025 | 19.0727 | 19.2513 | 18.4808 | 18.5367 |
| 02/24/2025 | 18.559 | 18.6818 | 17.9672 | 18.023 |
| 02/25/2025 | 18.1012 | 18.693 | 17.6433 | 18.1123 |
| 02/26/2025 | 18.1123 | 19.9213 | 17.8667 | 18.5255 |
| 02/27/2025 | 18.76 | 19.2513 | 18.5813 | 18.827 |
| 03/02/2025 | 18.9833 | 20.2787 | 18.9833 | 19.765 |
| 03/03/2025 | 19.765 | 19.9772 | 19.1062 | 19.2737 |
| 03/04/2025 | 19.3965 | 20.167 | 19.2067 | 19.4523 |
| 03/05/2025 | 19.4858 | 20.9933 | 19.4858 | 20.9933 |
| 03/06/2025 | 20.9933 | 23.0033 | 20.4015 | 20.4573 |
| 03/09/2025 | 20.4573 | 22.4003 | 20.3568 | 22.3333 |
| 03/10/2025 | 21.5963 | 24.3433 | 21.5963 | 23.0033 |
| 03/11/2025 | 23.0257 | 25.0133 | 22.4003 | 24.12 |
| 03/12/2025 | 24.924 | 25.4377 | 23.7627 | 24.6113 |
| 03/13/2025 | 25.125 | 25.7727 | 22.3333 | 22.3333 |
| 03/16/2025 | 21.1943 | 21.6187 | 20.2117 | 20.3233 |
| 03/17/2025 | 20.5243 | 20.77 | 18.6037 | 18.894 |
| 03/18/2025 | 17.3083 | 18.2463 | 17.0068 | 17.0068 |
| 03/19/2025 | 17.0068 | 18.09 | 16.1582 | 17.3307 |
| 03/20/2025 | 17.3307 | 17.3307 | 15.5998 | 17.1408 |
| 03/23/2025 | 17.1408 | 18.3133 | 16.6942 | 17.7662 |
| 03/24/2025 | 17.822 | 18.6483 | 17.6768 | 18.3133 |
| 03/25/2025 | 18.3133 | 18.894 | 17.7662 | 18.4697 |
| 03/26/2025 | 18.9833 | 18.9833 | 17.755 | 17.755 |
| 03/27/2025 | 17.7662 | 18.4473 | 17.353 | 18.3915 |
| 04/01/2025 | 18.6483 | 18.7377 | 17.8443 | 18.3133 |
| 04/02/2025 | 18.7377 | 18.8605 | 16.482 | 16.5267 |
| 04/03/2025 | 16.7947 | 16.8393 | 15.9572 | 15.9683 |
| 04/06/2025 | 15.5663 | 16.1805 | 15.1197 | 16.0688 |
| 04/07/2025 | 16.3703 | 16.3927 | 15.879 | 15.879 |
| 04/08/2025 | 16.0577 | 16.0577 | 15.075 | 15.075 |
| 04/09/2025 | 15.4993 | 15.5105 | 15.1308 | 15.1867 |
| 04/10/2025 | 15.1978 | 15.3095 | 14.673 | 14.9745 |
| 04/13/2025 | 15.1867 | 16.147 | 15.008 | 15.9125 |
| 04/14/2025 | 16.0018 | 16.0465 | 15.3653 | 15.4212 |
| 04/15/2025 | 15.4323 | 16.0018 | 15.0527 | 15.0527 |
| 04/16/2025 | 15.075 | 15.812 | 14.9745 | 15.1755 |
| 04/17/2025 | 15.2537 | 15.2872 | 14.8405 | 14.9745 |
| 04/20/2025 | 14.9745 | 16.4708 | 14.8517 | 15.812 |
| 04/21/2025 | 15.9795 | 16.8617 | 15.3542 | 15.6333 |
| 04/23/2025 | 15.5217 | 16.0242 | 15.4212 | 15.745 |
| 04/24/2025 | 15.7785 | 15.9013 | 15.41 | 15.4658 |
| 04/27/2025 | 15.5887 | 16.147 | 15.5328 | 15.5887 |
| 04/28/2025 | 15.6557 | 15.8567 | 15.5328 | 15.5552 |
| 04/29/2025 | 15.5663 | 15.8678 | 15.3095 | 15.4658 |
| 05/01/2025 | 15.5663 | 16.9175 | 15.3877 | 16.1247 |
| 05/04/2025 | 16.5267 | 16.75 | 15.8678 | 16.281 |
| 05/05/2025 | 16.415 | 16.7947 | 16.2475 | 16.2475 |
| 05/06/2025 | 16.281 | 17.8667 | 16.281 | 16.4597 |
| 05/07/2025 | 16.5713 | 16.6383 | 16.1693 | 16.1917 |
| 05/08/2025 | 16.2252 | 16.2587 | 15.812 | 15.8455 |
| 05/11/2025 | 16.0353 | 16.616 | 15.745 | 16.0465 |
| 05/12/2025 | 16.0577 | 16.8393 | 16.0577 | 16.5267 |
| 05/13/2025 | 16.75 | 16.75 | 16.1693 | 16.1693 |
| 05/14/2025 | 16.2363 | 17.688 | 16.013 | 17.219 |
| 05/15/2025 | 17.8332 | 18.09 | 16.8393 | 17.42 |
| 05/19/2025 | 18.0453 | 18.0453 | 17.0962 | 17.4758 |
| 05/20/2025 | 17.822 | 18.626 | 17.1632 | 17.688 |
| 05/21/2025 | 17.8667 | 17.8667 | 17.2302 | 17.2525 |
| 05/22/2025 | 17.5763 | 18.5032 | 17.1743 | 18.1458 |
| 05/25/2025 | 18.291 | 18.8158 | 17.5987 | 18.3357 |
| 05/26/2025 | 18.3133 | 18.3357 | 17.3977 | 17.3977 |
| 05/27/2025 | 17.085 | 17.3753 | 16.5155 | 16.5155 |
| 05/28/2025 | 16.5378 | 16.75 | 15.8678 | 15.8678 |
| 05/29/2025 | 15.8567 | 15.8902 | 15.3765 | 15.4323 |
| 06/01/2025 | 15.6222 | 16.616 | 15.4658 | 15.8902 |
| 06/02/2025 | 15.946 | 16.4485 | 15.946 | 16.1917 |
| 06/03/2025 | 16.9 | 17.8 | 16.41 | 17.8 |
| 06/04/2025 | 18.15 | 19.58 | 18.15 | 19.58 |
| 06/09/2025 | 20.12 | 21.52 | 18.81 | 21.52 |
| 06/10/2025 | 21.08 | 22.7 | 20.12 | 21.52 |
| 06/11/2025 | 21.5 | 21.7 | 19.37 | 20.6 |
| 06/12/2025 | 19.68 | 20.42 | 18.81 | 19.3 |
| 06/15/2025 | 19.77 | 20.66 | 19.33 | 20.6 |
| 06/16/2025 | 20.64 | 22.04 | 20.2 | 21.46 |
| 06/17/2025 | 21.68 | 22.1 | 21.04 | 21.7 |
| 06/18/2025 | 22.3 | 22.3 | 19.7 | 19.7 |
| 06/19/2025 | 19.9 | 21 | 18.91 | 20.02 |
| 06/22/2025 | 20.62 | 20.66 | 19.59 | 20 |
| 06/23/2025 | 19.5 | 19.82 | 19.03 | 19.03 |
| 06/24/2025 | 19.18 | 19.32 | 18.22 | 18.22 |
| 06/25/2025 | 18.07 | 19.5 | 17.72 | 18.98 |
| 06/26/2025 | 19.08 | 19.62 | 18.52 | 19.27 |
| 06/29/2025 | 19.88 | 19.91 | 19.21 | 19.24 |
| 06/30/2025 | 19.29 | 20.9 | 19.29 | 20.42 |
| 07/01/2025 | 20.52 | 22.4 | 20.06 | 20.94 |
| 07/02/2025 | 21.5 | 21.6 | 20.44 | 21.08 |
| 07/03/2025 | 21.46 | 22.06 | 20.88 | 21.82 |
| 07/06/2025 | 21.8 | 21.92 | 20.66 | 20.66 |
| 07/07/2025 | 20.72 | 21.44 | 20.6 | 21.14 |
| 07/08/2025 | 21.08 | 21.56 | 20.68 | 21.22 |
| 07/09/2025 | 21.2 | 22.46 | 21.04 | 22.46 |
| 07/10/2025 | 22.5 | 23.98 | 22.1 | 22.9 |
| 07/13/2025 | 23.56 | 23.56 | 22.44 | 23.18 |
| 07/15/2025 | 23.2 | 23.88 | 22.98 | 23.7 |
| 07/16/2025 | 23.84 | 24.98 | 23.38 | 24.8 |
| 07/17/2025 | 24.82 | 27 | 24.6 | 26.84 |
| 07/20/2025 | 27.5 | 28.38 | 26.14 | 28.2 |
| 07/21/2025 | 28.78 | 29.16 | 27.54 | 28.68 |
| 07/22/2025 | 28.58 | 28.9 | 27.68 | 28.5 |
| 07/23/2025 | 29 | 29.08 | 27.84 | 28.3 |
| 07/24/2025 | 28.3 | 29 | 25.82 | 26.2 |
| 07/27/2025 | 26.2 | 26.7 | 24.5 | 24.5 |
| 07/28/2025 | 24.38 | 25.74 | 23.82 | 25.38 |
| 07/29/2025 | 25.38 | 25.4 | 24.42 | 24.42 |
| 07/30/2025 | 24.42 | 26.4 | 24.28 | 26.2 |
| 07/31/2025 | 26.6 | 27 | 25.66 | 26.98 |
| 08/03/2025 | 27.12 | 27.42 | 26.48 | 27.1 |
| 08/04/2025 | 27 | 27 | 25.02 | 25.38 |
| 08/05/2025 | 25.5 | 25.58 | 24.42 | 24.82 |
| 08/06/2025 | 25 | 25.8 | 24.52 | 24.74 |
| 08/07/2025 | 24.66 | 25.82 | 24.6 | 25.34 |
| 08/10/2025 | 25.44 | 27.84 | 25.34 | 26.9 |
| 08/11/2025 | 27.28 | 27.32 | 25.5 | 25.5 |
| 08/12/2025 | 25.5 | 26.18 | 25.5 | 25.52 |
| 08/13/2025 | 25.48 | 26.04 | 24.84 | 25.02 |
| 08/14/2025 | 25.06 | 26.3 | 24.98 | 26.2 |
| 08/17/2025 | 26.78 | 28.8 | 26.14 | 28 |
| 08/18/2025 | 28.32 | 28.44 | 26.2 | 26.5 |
| 08/19/2025 | 27 | 27.3 | 24 | 24.06 |
| 08/20/2025 | 24.5 | 26.1 | 23.82 | 24.1 |
| 08/21/2025 | 24.4 | 24.88 | 22.04 | 22.4 |
| 08/24/2025 | 22.4 | 24.34 | 22.4 | 24.18 |
| 08/25/2025 | 24.6 | 25.58 | 24.18 | 24.9 |
| 08/26/2025 | 25 | 27.28 | 24.84 | 26.48 |
| 08/27/2025 | 26.46 | 27.96 | 26.42 | 26.48 |
| 08/28/2025 | 26.5 | 26.78 | 25.72 | 25.92 |
| 08/31/2025 | 26.06 | 27.44 | 26.06 | 27.4 |
| 09/01/2025 | 27.5 | 28.32 | 26.54 | 27.78 |
| 09/02/2025 | 27.72 | 30.28 | 27.4 | 29.84 |
| 09/03/2025 | 30 | 32.82 | 30 | 32.82 |
| 09/04/2025 | 32.96 | 33.72 | 31.08 | 31.88 |
| 09/07/2025 | 31.3 | 32.78 | 31.2 | 31.52 |
| 09/08/2025 | 31.84 | 32.92 | 31.04 | 31.76 |
| 09/09/2025 | 31.98 | 32.5 | 30.34 | 31.74 |
| 09/10/2025 | 31.98 | 32.24 | 29.86 | 30.22 |
| 09/11/2025 | 30.34 | 30.4 | 29.5 | 29.56 |
| 09/14/2025 | 29.62 | 32.12 | 29 | 31.8 |
| 09/15/2025 | 31.88 | 34.98 | 31.82 | 34.98 |
| 09/16/2025 | 34.66 | 36.94 | 33.86 | 34.66 |
| 09/17/2025 | 35 | 35.72 | 34.1 | 34.98 |
| 09/18/2025 | 35 | 35.5 | 34.2 | 34.2 |
| 09/21/2025 | 34.8 | 35.84 | 33.68 | 34 |
| 09/22/2025 | 34.04 | 35.08 | 33.72 | 34.2 |
| 09/23/2025 | 34.36 | 34.84 | 32.96 | 33.38 |
| 09/24/2025 | 33.54 | 33.98 | 32.9 | 33.16 |
| 09/25/2025 | 33.16 | 34.1 | 32.62 | 32.68 |
| 09/28/2025 | 32.68 | 32.98 | 32 | 32.2 |
| 09/29/2025 | 32.4 | 32.48 | 30.6 | 30.74 |
| 09/30/2025 | 31 | 33.32 | 30.7 | 32.66 |
| 10/01/2025 | 32.68 | 33.36 | 31.22 | 31.26 |
| 10/02/2025 | 31.4 | 31.72 | 30.32 | 30.64 |
| 10/05/2025 | 31 | 33 | 31 | 32.3 |
| 10/06/2025 | 32.34 | 33.8 | 31.88 | 33.38 |
| 10/07/2025 | 33.38 | 34.72 | 33.24 | 33.52 |
| 10/08/2025 | 33.78 | 34.32 | 32.5 | 32.6 |
| 10/09/2025 | 32.64 | 33.9 | 32.34 | 33.62 |
| 10/12/2025 | 33.3 | 35.02 | 32.02 | 33.94 |
| 10/13/2025 | 34.18 | 34.42 | 30.56 | 30.56 |
| 10/14/2025 | 30.52 | 30.84 | 28.3 | 28.8 |
| 10/15/2025 | 29.2 | 30.06 | 28.22 | 28.38 |
| 10/16/2025 | 28.28 | 28.66 | 26.66 | 26.76 |
| 10/19/2025 | 26.92 | 27.1 | 25.82 | 26.06 |
| 10/20/2025 | 26.24 | 27.76 | 26.18 | 26.9 |
| 10/21/2025 | 27.06 | 28.74 | 27 | 28.24 |
| 10/22/2025 | 28.5 | 29.42 | 27.32 | 27.32 |
| 10/23/2025 | 27.42 | 29.32 | 27.36 | 29.08 |
| 10/26/2025 | 29.1 | 29.28 | 28.14 | 28.24 |
| 10/27/2025 | 28.28 | 28.72 | 27.42 | 27.42 |
| 10/29/2025 | 27.5 | 30.16 | 27.5 | 30.16 |
| 10/30/2025 | 31.04 | 31.4 | 28.98 | 30 |
| 11/02/2025 | 30.96 | 32.86 | 30.5 | 31.4 |
| 11/03/2025 | 31.4 | 32.38 | 30.36 | 30.42 |
| 11/04/2025 | 30.54 | 31.2 | 29.9 | 30.2 |
| 11/05/2025 | 31.88 | 32.32 | 30.92 | 31.24 |
| 11/06/2025 | 31.3 | 31.56 | 28.5 | 28.5 |
| 11/09/2025 | 29.1 | 30.2 | 28.6 | 29.22 |
| 11/10/2025 | 29.2 | 29.32 | 27.04 | 27.96 |
| 11/11/2025 | 28.78 | 29.68 | 28.2 | 28.26 |
| 11/12/2025 | 28.5 | 28.52 | 27.42 | 27.42 |
| 11/13/2025 | 27.46 | 28.14 | 27.12 | 27.76 |
| 11/16/2025 | 28 | 29.22 | 27.94 | 28.42 |
| 11/17/2025 | 28.34 | 28.62 | 27.56 | 27.7 |
| 11/18/2025 | 27.8 | 29.5 | 27.8 | 28.6 |
| 11/19/2025 | 28.72 | 28.9 | 28.12 | 28.32 |
| 11/20/2025 | 28.52 | 28.76 | 27.58 | 27.58 |
| 11/23/2025 | 27.26 | 28.02 | 27 | 27.38 |
| 11/24/2025 | 27.52 | 27.66 | 25.78 | 26 |
| 11/25/2025 | 25.98 | 26.72 | 25.4 | 25.52 |
| 11/26/2025 | 25.78 | 25.88 | 25 | 25.04 |
| 11/27/2025 | 25.06 | 25.6 | 24.2 | 24.22 |
| 11/30/2025 | 24.22 | 24.92 | 24.08 | 24.3 |
| 12/01/2025 | 24.36 | 24.5 | 23.64 | 24.08 |
| 12/02/2025 | 24.1 | 24.88 | 23.88 | 23.92 |
| 12/03/2025 | 23.92 | 25.12 | 23.88 | 24.38 |
| 12/04/2025 | 24.4 | 24.54 | 24 | 24.18 |
| 12/07/2025 | 24.2 | 24.54 | 24.02 | 24.16 |
| 12/08/2025 | 24.22 | 26.5 | 24.2 | 26.4 |
| 12/09/2025 | 26.2 | 27.9 | 25.9 | 26.62 |
| 12/10/2025 | 26.66 | 27.24 | 25.82 | 26.24 |
| 12/11/2025 | 26.26 | 26.5 | 25.18 | 25.22 |
| 12/14/2025 | 25.32 | 26.78 | 25.2 | 25.8 |
| 12/15/2025 | 25.8 | 25.94 | 25.34 | 25.6 |
| 12/16/2025 | 25.62 | 26.08 | 25.18 | 25.18 |
| 12/17/2025 | 25.34 | 25.46 | 24.9 | 25 |
| 12/18/2025 | 25.1 | 25.86 | 24.9 | 25.86 |
| 12/21/2025 | 26.02 | 26.96 | 25.06 | 25.34 |
| 12/22/2025 | 25.36 | 27.86 | 25.16 | 27.86 |
| 12/23/2025 | 27.44 | 29.46 | 26.88 | 27.32 |
| 12/24/2025 | 27.38 | 29 | 27.38 | 28.32 |
| 12/25/2025 | 28.3 | 29.2 | 27.96 | 29.16 |
| 12/28/2025 | 29.22 | 30 | 26.26 | 27 |
| 12/29/2025 | 27.4 | 27.5 | 24.3 | 24.3 |
| 12/30/2025 | 23.6 | 24.96 | 21.88 | 22.02 |